Americas Silver Corporation (USA:CC)

3.56

0.21 (6.269%)

As of Wed Oct 16 19:41:13 EDT 2019

Open: 3.56 Prev. Close:: 3.35 High: 3.59
Low: 3.35 Share Vol.: 226,997 Trade Vol.: 1,299
Shares Out.: 82,507,633 Market Cap: 293,655,973
Open: 3.56
Prev. Close:: 3.35
High: 3.59
Low: 3.35
Share Vol.: 226,997
Trade Vol.: 1,299
Shares Out.: 82,507,633
Market Cap: 293,655,973

News About USA:CC

Americas Gold and Silver: Eric Sprott Joint Venture a Natural Fit

Play Video Precious metals miner Americas Gold and Silver (TSX: USA ,NYSEAMERICAN:USAS) kicked off the week by announcing a strategic joint venture with billionaire Eric Sprott. The deal, which is geared at ...

Investing News Network via QuoteMedia - 1 month ago

IIROC Trading Halt – USA (all issues)

IIROC Trading Halt - USA (all issues) Canada NewsWire TORONTO, Sept. 9, 2019 TORONTO , Sept. 9, 2019 /CNW/ - The following issues have been halted by IIROC: Company: Americas Silver Corporation TSX Symbol: USA (all issues) Reason: Pending News Halt Time (ET): ...

Canada Newswire via QuoteMedia - 1 month ago

Americas Gold and Silver Announces Strategic Joint Venture With Mr. Eric Sprott at the Galena Complex

Americas Gold and Silver Corporation (TSX: USA) (NYSE American: USAS) (“Americas” or the “Company”), a growing North American precious metals producer, today announces a strategic joint venture agreement (the “Agreement”) with Mr. Eric Sprott to recap...

Business Wire via QuoteMedia - 1 month ago

Americas Silver Announces 250% Increase in Gold Equivalent Reserves, Rebrands to Americas Gold and Silver, and Updates on Relief Canyon Construction

Americas Gold and Silver Corporation (TSX: USA) (NYSE American: USAS) (“Americas Gold and Silver” or the “Company”), a growing North American precious metals producer, today announces increased gold and silver reserves, an update on the progress at Relief Canyon, a...

Business Wire via QuoteMedia - 1 month ago

Americas Silver Corporation Reports Second Quarter 2019 Financial Results

Americas Silver Corporation (TSX: USA) (NYSE American: USAS) (“Americas Silver” or the “Company”), a growing North American precious metals producer, today reported consolidated financial and operational results for the second quarter of 2019. This earnings re...

Business Wire via QuoteMedia - 2 months ago

Similar companies

Symbol Last price Change % change
OR.WT:CC Osisko Gold Royalties Ltd Common Share Purchase Warrants 0.47 -0.06 -11.321%
FAR:CC Foraco International SA 0.43 0%
KER:CC Kerr Mines Inc. 0.14 -0.01 -3.448%
FVI:CC Fortuna Silver Mines Inc. 4.06 0.07 1.754%
AVL:CC Avalon Advanced Materials Inc. 0.05 0%

About USA:CC

A precious metals mineral company

Read more

Day Low 3.35

Day high 3.59

52 week low 1.66

52 week low high 5.19

Charting for Americas Silver Corporation

News Articles for Americas Silver Corporation

Americas Gold and Silver: Eric Sprott Joint Venture a Natural Fit

Play Video Precious metals miner Americas Gold and Silver (TSX: USA ,NYSEAMERICAN:USAS) kicked off the week by announcing a strategic joint venture with billionaire Eric Sprott. The deal, which is geared at ...

Investing News Network via QuoteMedia - 1 month ago

IIROC Trading Halt – USA (all issues)

IIROC Trading Halt - USA (all issues) Canada NewsWire TORONTO, Sept. 9, 2019 TORONTO , Sept. 9, 2019 /CNW/ - The following issues have been halted by IIROC: Company: Americas Silver Corporation TSX Symbol: USA (all issues) Reason: Pending News Halt Time (ET): ...

Canada Newswire via QuoteMedia - 1 month ago

Americas Gold and Silver Announces Strategic Joint Venture With Mr. Eric Sprott at the Galena Complex

Americas Gold and Silver Corporation (TSX: USA) (NYSE American: USAS) (“Americas” or the “Company”), a growing North American precious metals producer, today announces a strategic joint venture agreement (the “Agreement”) with Mr. Eric Sprott to recap...

Business Wire via QuoteMedia - 1 month ago

Americas Silver Announces 250% Increase in Gold Equivalent Reserves, Rebrands to Americas Gold and Silver, and Updates on Relief Canyon Construction

Americas Gold and Silver Corporation (TSX: USA) (NYSE American: USAS) (“Americas Gold and Silver” or the “Company”), a growing North American precious metals producer, today announces increased gold and silver reserves, an update on the progress at Relief Canyon, a...

Business Wire via QuoteMedia - 1 month ago

Americas Silver Corporation Reports Second Quarter 2019 Financial Results

Americas Silver Corporation (TSX: USA) (NYSE American: USAS) (“Americas Silver” or the “Company”), a growing North American precious metals producer, today reported consolidated financial and operational results for the second quarter of 2019. This earnings re...

Business Wire via QuoteMedia - 2 months ago

Americas Silver Reports Second Quarter Production Results and Relief Canyon Construction Update

Americas Silver Corporation (TSX: USA) (NYSE American: USAS) (“Americas Silver” or the “Company”), a growing North American precious metals producer, announces Q2, 2019 production and operating cost results on a consolidated and individual basis for its Cosalá...

Business Wire via QuoteMedia - 3 months ago

Americas Silver Corporation Closes US$10M Private Placement with Mr. Eric Sprott

Americas Silver Corporation (TSX: USA) (NYSE American: USAS) (“Americas Silver” or the “Company”) is pleased to announce the closing of its non-brokered private placement with Mr. Eric Sprott, announced in the news release dated July 19, 2019. The Company raised gr...

Business Wire via QuoteMedia - 3 months ago

IIROC Trade Resumption – USA

IIROC Trade Resumption - USA Canada NewsWire TORONTO, July 19, 2019 TORONTO , July 19, 2019 /CNW/ - Trading resumes in: Company: Americas Silver Corporation TSX Symbol: USA (All Issues) Resumption (ET): ‎11‎:‎05‎:‎00 AM IIROC ...

Canada Newswire via QuoteMedia - 3 months ago

Americas Silver Corporation Announces US$10 Million Investment by Eric Sprott

Americas Silver Corporation (TSX: USA) (NYSE American: USAS) (“Americas Silver” or the “Company”) is pleased to announce that Eric Sprott has agreed to purchase 3,955,454 common shares of the Company at a price of CDN$3.30 per share, for a total investment of appro...

Business Wire via QuoteMedia - 3 months ago

IIROC Trading Halt – USA

IIROC Trading Halt - USA Canada NewsWire TORONTO, July 19, 2019 TORONTO , July 19, 2019 /CNW/ - The following issues have been halted by IIROC: Company: Americas Silver Corporation TSX Symbol: USA (All Issues) Reason: Pending News Halt Time (ET): 7:38 AM II...

Canada Newswire via QuoteMedia - 3 months ago

About Americas Silver Corporation

Americas Silver Corp is engaged in the evaluation, acquisition, exploration, development and operation of precious metals mineral properties in North America.


Company overview

Sector: Basic Materials CIK: 1286973
Industry: Metals & Mining
NAICS: Silver Ore Mining(212222)

Similar companies

Address
145 King Street West Suite 2870 Toronto M5H 1J8 ON CAN
Telephone:
+1 416 848-9503
Website:
http://www.americassilvercorp.com
Facsimile:
+1 866 401-3069
Email:
info@americassilvercorp.com

Americas Silver Corporation Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
EBITDA
1,971,000.00 3,539,000.00 4,728,000.00 -8,614,000.00 1,941,000.00
Basic EPS
-0.25 -0.09 -0.15 -0.72 -4.68
Operating Revenue
95,116,000.00 69,367,000.00 58,866,000.00 53,450,000.00 31,479,000.00
Total Expenses
75,252,000.00 57,010,000.00 61,562,000.00 70,545,000.00 40,546,000.00
Diluted Continuous Operations
-0.25 -0.09 -0.15 -0.72 -4.68
Interest Expense Non Operating
1,409,000.00 723,000.00 2,337,000.00 1,175,000.00
Operation And Maintenance
1,071,000.00 701,000.00 1,994,000.00
General And Administrative Expense
6,720,000.00 6,651,000.00 5,355,000.00 6,063,000.00 3,391,000.00
Net Income From Continuing And Discontinued Operation
-10,678,000.00 -3,466,000.00 -5,207,000.00 -19,386,000.00 -78,695,000.00
Gain On Sale Of PPE
879,000.00 0.00 -20,000.00
Net Income Continuous Operations
-10,678,000.00 -3,466,000.00 -5,207,000.00 -19,386,000.00 -78,695,000.00
Operating Income
-6,898,000.00 -2,730,000.00 -2,696,000.00 -17,095,000.00 -9,067,000.00
Net Income
-10,678,000.00 -3,466,000.00 -5,207,000.00 -19,386,000.00 -78,695,000.00
Other Taxes
1,012,000.00 0.00
Diluted Average Shares
42,639,530.00 40,194,660.00 34,526,435.00 28,328,498.00 16,800,093.00
Continuing And Discontinued Basic EPS
-0.25 -0.09 -0.15 -0.72 -4.68
Normalized Income
-9,088,646.75 -3,150,685.00 -5,241,487.09 -18,086,520.00 -32,746,424.56
Net Non Operating Interest Income Expense
-1,409,000.00 -723,000.00 -2,337,000.00 -1,175,000.00 86,000.00
Salaries And Wages
4,476,000.00 4,372,000.00 3,390,000.00 3,140,000.00 1,614,000.00
Earnings From Equity Interest
0.00 -11,000.00
Gross Profit
5,667,000.00 7,533,000.00 11,728,000.00 876,000.00 5,344,000.00
EBIT
-8,601,000.00 -3,170,000.00 -2,660,000.00 -17,095,000.00 -9,067,000.00
Cost Of Revenue
62,687,000.00 46,747,000.00 47,138,000.00 52,574,000.00 26,135,000.00
Other Income Expense
-1,703,000.00 -440,000.00 36,000.00 -1,768,000.00 -56,963,000.00
Net Interest Income
-1,409,000.00 -723,000.00 -2,337,000.00 -1,175,000.00 86,000.00
Operating Expense
12,565,000.00 10,263,000.00 14,424,000.00 17,971,000.00 14,411,000.00
Net Income Common Stockholders
-10,678,000.00 -3,466,000.00 -5,207,000.00 -19,386,000.00 -78,695,000.00
Continuing And Discontinued Diluted EPS
-0.25 -0.09 -0.15 -0.72 -4.68
Pretax Income
-10,010,000.00 -3,893,000.00 -4,997,000.00 -20,038,000.00 -65,944,000.00
Basic Continuous Operations
-0.25 -0.09 -0.15 -0.72 -4.68
Total Revenue
68,354,000.00 54,280,000.00 58,866,000.00 53,450,000.00 31,479,000.00
Selling General And Administration
6,720,000.00 6,651,000.00 5,355,000.00 6,063,000.00 3,391,000.00
Other Operating Expenses
3,762,000.00 2,911,000.00 1,681,000.00 3,427,000.00 12,000.00
Special Income Charges
-2,927,000.00 -204,000.00 -172,000.00 -2,522,000.00 -56,064,000.00
Gain On Sale Of Security
1,224,000.00 -225,000.00 208,000.00 754,000.00 -899,000.00
Diluted EPS
-0.25 -0.09 -0.15 -0.72 -4.68
Interest Expense
1,409,000.00 723,000.00 2,337,000.00 1,175,000.00
Write Off
3,806,000.00 204,000.00
Other Gand A
2,244,000.00 2,279,000.00 1,965,000.00 2,923,000.00 1,777,000.00
Basic Average Shares
42,639,530.00 40,194,660.00 34,526,435.00 28,328,498.00 16,800,093.00
Tax Provision
668,000.00 -427,000.00 210,000.00 -652,000.00 12,751,000.00
Depreciation And Amortization
6,709,000.00 7,388,000.00
Impairment Of Capital Assets
204,000.00 0.00 2,069,000.00 53,990,000.00
Securities Amortization
185,000.00 152,000.00
Depreciation Amortization Depletion
6,709,000.00 7,388,000.00 8,481,000.00 11,008,000.00
Other Special Charges
172,000.00 453,000.00 101,000.00
Diluted Discontinuous Operations
0.00 0.00 0.00
Basic Discontinuous Operations
0.00 0.00 0.00
Restructuring And Mergern Acquisition
0.00 1,973,000.00
Interest Income Non Operating
86,000.00
Interest Income
86,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-71,623,000.00 -111,420,000.00 -104,507,000.00 -97,182,000.00 -87,288,000.00
Non Current Deferred Assets
626,000.00 626,000.00 0.00
Long Term Debt
5,500,000.00 11,000,000.00 6,141,000.00 5,592,000.00
Total Assets
127,155,000.00 127,453,000.00 117,290,000.00 96,878,000.00 118,588,000.00
Machinery Furniture Equipment
54,637,000.00 48,892,000.00 40,094,000.00 38,357,000.00 36,500,000.00
Loans Receivable
1,922,000.00 0.00
Other Non Current Liabilities
689,000.00 564,000.00 882,000.00 1,052,000.00 559,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
212,943,000.00 207,012,000.00 202,191,000.00 181,143,000.00 179,897,000.00
Cash Cash Equivalents And Short Term Investments
3,464,000.00 9,325,000.00 24,558,000.00 1,785,000.00 16,879,000.00
Total Non Current Assets
97,749,000.00 101,262,000.00 80,727,000.00 81,037,000.00 81,653,000.00
Cash And Cash Equivalents
3,464,000.00 9,325,000.00 24,055,000.00 1,319,000.00 15,224,000.00
Prepaid Assets
1,247,000.00 869,000.00 1,385,000.00 737,000.00 699,000.00
Accounts Payable
14,345,000.00
Other Current Liabilities
35,000.00 502,000.00
Current Assets
29,406,000.00 26,191,000.00 36,563,000.00 15,841,000.00 36,935,000.00
Gains Losses Not Affecting Retained Earnings
41,378,000.00 41,044,000.00 41,091,000.00 36,240,000.00 34,424,000.00
Non Current Deferred Liabilities
1,132,000.00 872,000.00 834,000.00 624,000.00 1,271,000.00
Current Debt
8,582,000.00 4,000,000.00 7,758,000.00 1,000,000.00 2,155,000.00
Long Term Debt And Capital Lease Obligation
5,500,000.00 11,000,000.00 6,141,000.00 5,592,000.00
Accounts Receivable
6,126,000.00 3,779,000.00 2,126,000.00 2,405,000.00 4,151,000.00
Retained Earnings
-170,125,000.00 -159,998,000.00 -156,138,000.00 -152,538,000.00 -129,299,000.00
Raw Materials
8,136,000.00 9,366,000.00 6,618,000.00 8,790,000.00 12,353,000.00
Inventory
8,136,000.00 9,366,000.00 6,618,000.00 8,790,000.00 12,353,000.00
Non Current Deferred Taxes Liabilities
1,132,000.00 872,000.00 834,000.00 624,000.00 1,271,000.00
Other Equity Adjustments
34,837,000.00 34,760,000.00 34,400,000.00 28,452,000.00 26,450,000.00
Other Inventories
941,000.00
Long Term Provisions
3,791,000.00 3,948,000.00 3,829,000.00 4,568,000.00 4,832,000.00
Payables
14,345,000.00 10,393,000.00 8,727,000.00 9,358,000.00 13,070,000.00
Current Debt And Capital Lease Obligation
8,582,000.00 4,000,000.00 7,758,000.00 1,000,000.00 2,155,000.00
Gross PPE
168,065,000.00 211,721,000.00 185,055,000.00 178,057,000.00 168,541,000.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
89,696,000.00 99,058,000.00 87,144,000.00 70,986,000.00 90,921,000.00
Non Current Deferred Taxes Assets
626,000.00 626,000.00 0.00
Employee Benefits
8,174,000.00 8,618,000.00 8,116,000.00 9,290,000.00 5,181,000.00
Total Equity Gross Minority
84,196,000.00 88,058,000.00 87,144,000.00 64,845,000.00 85,339,000.00
Total Liabilities
42,959,000.00 39,395,000.00 30,146,000.00 32,033,000.00 33,249,000.00
Derivative Product Liabilities
711,000.00 0.00
Total Non Current Liabilities
19,997,000.00 25,002,000.00 13,661,000.00 21,675,000.00 17,435,000.00
Non Current Pension And Other Postretirement Benefit Plans
8,174,000.00 8,618,000.00 8,116,000.00 9,290,000.00 5,181,000.00
Other Current Borrowings
8,582,000.00 4,000,000.00 2,155,000.00
Receivables
9,634,000.00 6,631,000.00 4,002,000.00 4,529,000.00 7,004,000.00
Payables And Accrued Expenses
14,345,000.00 10,393,000.00 8,727,000.00 9,358,000.00 13,070,000.00
Stockholders Equity
84,196,000.00 88,058,000.00 87,144,000.00 64,845,000.00 85,329,000.00
Other Receivables
121,000.00 101,000.00 238,000.00 335,000.00 292,000.00
Mineral Properties
113,428,000.00 104,362,000.00 67,571,000.00 63,954,000.00 56,612,000.00
Current Liabilities
22,962,000.00 14,393,000.00 16,485,000.00 10,358,000.00 15,814,000.00
Net PPE
96,442,000.00 100,301,000.00 80,548,000.00 80,875,000.00 81,253,000.00
Other Non Current Assets
681,000.00 335,000.00 151,000.00 151,000.00 368,000.00
Taxes Receivable
1,465,000.00 2,751,000.00 1,638,000.00 1,789,000.00 2,561,000.00
Short Term Investments
0.00 503,000.00 466,000.00 1,655,000.00
Investments And Advances
4,000.00 28,000.00 11,000.00 32,000.00
Unrealized Gain Loss
0.00 237,000.00
Other Properties
58,467,000.00 77,390,000.00 75,746,000.00 75,429,000.00
Bank Indebtedness
4,000,000.00 0.00
Line Of Credit
0.00 7,758,000.00
Cash
24,055,000.00 1,319,000.00
Other Equity Interest
237,000.00 307,000.00
Minority Interest
10,000.00 10,000.00
Current Deferred Liabilities
87,000.00
Current Deferred Revenue
87,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
-5,915,000.00 -14,593,000.00 23,901,000.00 -13,869,000.00 67,000.00
Purchase Of Investment
-2,403,000.00 -7,108,000.00
Proceeds From Stock Option Exercised
3,859,000.00 3,225,000.00 2,010,000.00 0.00
Operating Gains Losses
-609,000.00 140,000.00 585,000.00 687,000.00 20,000.00
Investing Cash Flow
-19,188,000.00 -26,665,000.00 -7,972,000.00 -10,336,000.00 -10,109,000.00
Net Issuance Payments Of Debt
406,000.00 6,995,000.00 600,000.00 1,000,000.00
Change In Working Capital
2,008,000.00 -3,894,000.00 -282,000.00 1,895,000.00 10,896,000.00
Cash Flow From Continuing Investing Activities
-19,188,000.00 -26,665,000.00 -7,972,000.00 -10,336,000.00 -10,109,000.00
Deferred Tax
1,272,000.00 -588,000.00 210,000.00 -647,000.00 12,364,000.00
Capital Expenditure
-14,893,000.00 -7,176,000.00 -7,972,000.00 -10,424,000.00 -14,495,000.00
Net Other Financing Charges
-3,890,000.00 274,000.00 89,000.00 -312,000.00 -217,000.00
Repayment Of Debt
-3,890,000.00 -8,005,000.00 -2,300,000.00 0.00
Long Term Debt Payments
-3,890,000.00 -8,005,000.00 -2,300,000.00 0.00
Change In Payables And Accrued Expense
2,237,000.00 1,147,000.00 -2,348,000.00 -4,105,000.00 4,696,000.00
Cash Flow From Continuing Financing Activities
4,265,000.00 10,494,000.00 26,486,000.00 2,127,000.00 -217,000.00
Deferred Income Tax
1,272,000.00 -588,000.00 210,000.00 -647,000.00 12,364,000.00
Change In Prepaid Assets
-378,000.00 336,000.00 -648,000.00 -38,000.00 395,000.00
Operating Cash Flow
9,008,000.00 1,578,000.00 5,387,000.00 -5,660,000.00 10,393,000.00
Net Other Investing Changes
-1,892,000.00 -12,381,000.00 87,000.00
Long Term Debt Issuance
4,296,000.00 15,000,000.00 2,900,000.00 1,000,000.00
Net Investment Purchase And Sale
-2,403,000.00 -7,108,000.00
Other Non Cash Items
531,000.00 358,000.00 1,321,000.00 163,000.00 10,000.00
Purchase Of PPE
-14,893,000.00 -7,176,000.00 -7,972,000.00 -10,424,000.00 -14,495,000.00
Net Income From Continuing Operations
-10,678,000.00 -3,466,000.00 -5,207,000.00 -19,386,000.00 -78,695,000.00
Gain Loss On Investment Securities
-737,000.00 8,000.00 132,000.00 140,000.00 493,000.00
Stock Based Compensation
2,097,000.00 1,930,000.00 1,237,000.00 916,000.00 206,000.00
Financing Cash Flow
4,265,000.00 10,494,000.00 26,486,000.00 2,127,000.00 -217,000.00
Cash Flow From Continuing Operating Activities
9,008,000.00 1,578,000.00 5,387,000.00 -5,660,000.00 10,393,000.00
End Cash Position
3,464,000.00 9,325,000.00 24,055,000.00 1,319,000.00 15,224,000.00
Effect Of Exchange Rate Changes
54,000.00 -137,000.00 -1,165,000.00 -36,000.00 -280,000.00
Beginning Cash Position
9,325,000.00 24,055,000.00 1,319,000.00 15,224,000.00 15,437,000.00
Depreciation Amortization Depletion
10,572,000.00 6,709,000.00 7,388,000.00 8,481,000.00 11,008,000.00
Net Short Term Debt Issuance
4,296,000.00 -8,005,000.00 600,000.00
Change In Receivables
-1,081,000.00 -2,629,000.00 542,000.00 2,239,000.00 5,674,000.00
Asset Impairment Charge
3,806,000.00 204,000.00 0.00 2,069,000.00 53,990,000.00
Net PPEPurchase And Sale
-14,893,000.00 -7,176,000.00 -7,972,000.00 -10,424,000.00 -14,495,000.00
Net Long Term Debt Issuance
406,000.00 6,995,000.00 600,000.00 1,000,000.00
Pension And Employee Benefit Expense
107,000.00 108,000.00 433,000.00 256,000.00 20,000.00
Issuance Of Debt
4,296,000.00 15,000,000.00 2,900,000.00 1,000,000.00
Change In Inventory
1,230,000.00 -2,748,000.00 2,172,000.00 3,563,000.00 131,000.00
Change In Payable
2,237,000.00 1,147,000.00 -2,348,000.00 -4,105,000.00 4,696,000.00
Earnings Losses From Equity Investments
0.00 8,000.00
Short Term Debt Issuance
4,296,000.00
Interest Paid Supplemental Data
1,082,000.00 1,165,000.00 1,122,000.00
Purchase Of Business
-20,543,000.00 -3,312,000.00 4,299,000.00
Depreciation And Amortization
6,709,000.00 7,388,000.00
Common Stock Issuance
0.00 23,787,000.00 1,439,000.00 0.00
Issuance Of Capital Stock
0.00 23,787,000.00 1,439,000.00 0.00
Unrealized Gain Loss On Investment Securities
24,000.00 -17,000.00 14,000.00 493,000.00
Net Business Purchase And Sale
-19,489,000.00 -3,312,000.00 4,299,000.00
Sale Of Business
1,054,000.00
Net Intangibles Purchase And Sale
0.00 88,000.00 87,000.00
Sale Of Intangibles
0.00 88,000.00 87,000.00
Net Common Stock Issuance
23,787,000.00 1,439,000.00
Change In Other Working Capital
236,000.00

Price History for Americas Silver Corporation

1-25 of 979 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-10-16 3.4 3.59 3.35 3.56 226997 0.21 6.269 788910.78 1299
2019-10-15 3.59 3.59 3.34 3.35 440028 -0.09 -2.616 1493000.53 2081
2019-10-11 3.65 3.65 3.41 3.44 479030 -0.25 -6.775 1665207.34 3046
2019-10-10 3.78 3.8 3.59 3.69 452796 -0.09 -2.381 1651175.41 2029
2019-10-09 3.77 3.98 3.635 3.78 2951411 -0.19 -4.786 11017697.5 3100
2019-10-08 3.94 4.01 3.83 3.97 462425 0.12 3.117 1825435.96 2297
2019-10-07 3.8 4.02 3.79 3.85 487611 0.11 2.941 1894748.83 2189
2019-10-04 3.53 3.835 3.53 3.74 319632 0.17 4.762 1190748.51 1496
2019-10-03 3.66 3.71 3.52 3.57 284224 -0.1 -2.725 1026125.43 1248
2019-10-02 3.5 3.7 3.48 3.67 451803 0.26 7.625 1632178.43 2150
2019-10-01 3.37 3.61 3.3 3.41 497924 0.1 3.021 1739071.31 2323
2019-09-30 3.55 3.55 3.235 3.31 816635 -0.28 -7.799 2745770.86 3507
2019-09-27 3.61 3.67 3.5 3.59 520178 -0.11 -2.973 1865762.12 3092
2019-09-26 3.9 3.9 3.64 3.7 526876 -0.15 -3.896 1965791.48 2170
2019-09-25 4.14 4.14 3.83 3.85 473601 -0.24 -5.868 1853274.5 1875
2019-09-24 4.08 4.17 3.92 4.09 493303 0.01 0.245 2008997.37 2156
2019-09-23 4.13 4.27 4.05 4.08 693045 0.08 2 2882707.21 2508
2019-09-20 3.86 4.01 3.83 4 295186 0.21 5.541 1162360.14 1415
2019-09-19 3.82 3.87 3.76 3.79 252221 0.05 1.337 958843.09 1223
2019-09-18 3.88 4 3.68 3.74 455908 -0.15 -3.856 1736341.34 1853
2019-09-17 3.78 3.97 3.72 3.89 387598 0.2 5.42 1499717.75 1748
2019-09-16 3.9 3.99 3.68 3.69 877739 -0.13 -3.403 3292301.99 3686
2019-09-13 3.91 4 3.56 3.82 700675 -0.14 -3.535 2660287.74 2154
2019-09-12 4.16 4.32 3.93 3.96 380908 -0.09 -2.222 1542979.39 1195
2019-09-11 4.04 4.2 4.02 4.05 481424 0.07 1.759 1971474.84 1626
2019-09-10 3.93 4.22 3.93 3.98 758037 0.06 1.531 3048667.5 3041
2019-09-09 4.14 4.15 3.81 3.92 469161 -0.19 -4.623 1871506.67 1927
2019-09-06 4.36 4.52 4 4.11 566253 -0.19 -4.419 2378084.2 2887
2019-09-05 4.48 4.48 4.12 4.3 624693 -0.31 -6.725 2683285 2923
2019-09-04 4.78 4.83 4.58 4.61 491147 -0.17 -3.556 2307923.12 2770
2019-09-03 4.65 4.92 4.65 4.78 1018816 0.28 6.222 4884981.59 4521
2019-08-30 4.6 4.63 4.44 4.5 523667 -0.07 -1.532 2367214.31 2486
2019-08-29 4.97 4.97 4.43 4.57 791448 -0.32 -6.544 3699448.49 3797
2019-08-28 4.9 4.94 4.73 4.89 855778 0.1 2.088 4156217.78 4411
2019-08-27 4.67 4.85 4.59 4.79 1015981 0.31 6.92 4805084.3 4911
2019-08-26 4.59 4.77 4.32 4.48 615721 0.03 0.674 2809451.01 3312
2019-08-23 4.21 4.6 4.14 4.45 587371 0.36 8.802 2610479.16 2361
2019-08-22 4.03 4.23 4.02 4.09 372763 0.15 3.807 1540930.48 1484
2019-08-21 4.17 4.31 3.94 3.94 2136247 -0.28 -6.635 8558363.25 3078
2019-08-20 4.06 4.22 3.99 4.22 570744 0.23 5.764 2346374.06 2842
2019-08-19 4.01 4.24 3.83 3.99 312764 -0.02 -0.499 1265229.96 1558
2019-08-16 4.16 4.28 3.88 4.01 640336 -0.26 -6.089 2574356.35 3256
2019-08-15 4.41 4.41 4.08 4.27 659795 -0.09 -2.064 2801410.86 3272
2019-08-14 4.43 4.65 4.32 4.36 807502 0.06 1.395 3599655.74 4749
2019-08-13 4.8 4.88 4.22 4.3 1566800 -0.52 -10.788 6957137.74 8839
2019-08-12 4.96 5.15 4.67 4.82 922764 -0.07 -1.431 4563740.26 4615
2019-08-09 4.95 5.19 4.84 4.89 1251675 0.09 1.875 6269400.6 6279
2019-08-08 4.47 4.82 4.41 4.8 1394544 0.32 7.143 6502719.15 4281
2019-08-07 4.16 4.72 4.15 4.48 1591911 0.51 12.846 7277698.6 6556
2019-08-06 3.87 4.08 3.87 3.97 363373 0.22 5.867 1446653.59 1734
2019-08-02 3.77 3.87 3.71 3.75 146231 0 0 554714.47 691
2019-08-01 3.55 3.82 3.5 3.75 231687 0.15 4.167 859175.19 1249
2019-07-31 3.8 3.83 3.6 3.6 241191 -0.15 -4 893589.12 1218
2019-07-30 3.6 3.84 3.56 3.75 397505 0.16 4.457 1473239.17 2440
2019-07-29 3.71 3.71 3.46 3.59 269336 -0.11 -2.973 963103.8 1424
2019-07-26 3.81 3.84 3.56 3.7 335780 0 0 1239649.23 1319
2019-07-25 3.87 3.88 3.7 3.7 340674 -0.1 -2.632 1282961.83 1719
2019-07-24 3.85 4.01 3.75 3.8 601513 0.07 1.877 2318024.19 3398
2019-07-23 4.07 4.12 3.73 3.73 522210 -0.29 -7.214 2046147.09 2314
2019-07-22 3.7 4.07 3.7 4.02 874460 0.27 7.2 3438557.52 3801
2019-07-19 3.85 3.9 3.71 3.75 501237 0.67 21.753 1900726.8 2379
2019-07-18 3.55 3.75 3.08 3.08 1120181 -0.38 -10.983 3624515.98 1767
2019-07-17 3.41 3.63 3.3 3.46 456689 0.15 4.532 1584803.15 1976
2019-07-16 3.1 3.47 3.08 3.31 614894 0.17 5.414 2004003.24 2214
2019-07-15 3.22 3.24 3.08 3.14 162038 0.06 1.948 508794.38 781
2019-07-12 3 3.12 3 3.08 75688 0.04 1.316 231823.25 370
2019-07-11 3.1 3.1 3 3.04 76076 -0.02 -0.654 231511.54 423
2019-07-10 3 3.09 2.96 3.06 83972 0.13 4.437 254900.65 423
2019-07-09 3.06 3.06 2.91 2.93 147987 -0.12 -3.934 438961.41 835
2019-07-08 3.1 3.1 3 3.05 40714 -0.05 -1.613 124129 321
2019-07-05 3.13 3.13 3 3.1 149206 -0.12 -3.727 454121.09 905
2019-07-04 3.08 3.25 3.07 3.22 69229 0.17 5.574 217812.54 288
2019-07-03 3.15 3.16 3.03 3.05 35288 -0.04 -1.294 108826.37 243
2019-07-02 3.05 3.12 2.97 3.09 58219 0.06 1.98 177121.19 362
2019-06-28 3.1 3.13 3 3.03 85102 -0.04 -1.303 261896.65 453
2019-06-27 3.07 3.16 2.97 3.07 106569 -0.03 -0.968 327117.59 515
2019-06-26 2.84 3.11 2.84 3.1 186378 0.17 5.802 556199.89 711
2019-06-25 3.02 3.1 2.85 2.93 239748 -0.06 -2.007 722015.63 1045
2019-06-24 2.92 3 2.87 2.99 210032 0.1 3.46 617190.12 950
2019-06-21 2.75 2.93 2.7 2.89 236320 0.2 7.435 660218.3 1344
2019-06-20 2.6 2.77 2.55 2.69 272406 0.21 8.468 728592.43 990
2019-06-19 2.57 2.59 2.45 2.48 89807 -0.06 -2.362 227377.18 578
2019-06-18 2.57 2.59 2.51 2.54 85423 0.01 0.395 217712.7 457
2019-06-17 2.48 2.55 2.48 2.53 67361 0.02 0.797 169393.32 207
2019-06-14 2.58 2.6 2.5 2.51 94770 0 0 241147.06 507
2019-06-13 2.49 2.57 2.46 2.51 223614 0.02 0.803 563938.1 632
2019-06-12 2.57 2.59 2.47 2.49 34427 -0.05 -1.969 87479.39 198
2019-06-11 2.55 2.56 2.5 2.54 21894 0 0 55532.6 136
2019-06-10 2.52 2.59 2.49 2.54 109116 -0.01 -0.392 277181.92 507
2019-06-07 2.59 2.59 2.47 2.55 171056 0.03 1.19 431471.27 661
2019-06-06 2.57 2.61 2.45 2.52 266104 -0.03 -1.176 663290.66 883
2019-06-05 2.64 2.64 2.48 2.55 171920 0.09 3.659 443530.17 922
2019-06-04 2.52 2.55 2.42 2.46 69998 -0.06 -2.381 173291.68 405
2019-06-03 2.46 2.61 2.42 2.52 261664 0.2 8.621 652698.94 1387
2019-05-31 2.25 2.35 2.25 2.32 77070 0.03 1.31 177759.52 338
2019-05-30 2.23 2.31 2.2 2.29 43815 0.06 2.691 98942.67 268
2019-05-29 2.26 2.28 2.23 2.23 35480 -0.03 -1.327 79294.45 88
2019-05-28 2.23 2.31 2.21 2.26 94701 -0.02 -0.877 213057.6 359
2019-05-27 2.3 2.3 2.28 2.28 2617 -0.02 -0.87 5994.88 20
2019-05-24 2.3 2.32 2.24 2.3 77320 0.02 0.877 176092.57 348
2019-05-23 2.28 2.32 2.23 2.28 84000 0.07 3.167 190936.42 332
2019-05-22 2.28 2.33 2.21 2.21 62863 -0.1 -4.329 143925.35 256
2019-05-21 2.34 2.36 2.29 2.31 122568 -0.04 -1.702 284067.14 415
2019-05-17 2.37 2.38 2.3 2.35 54313 -0.06 -2.49 126793.59 257
2019-05-16 2.35 2.43 2.34 2.41 779974 0.05 2.119 1836355.24 626
2019-05-15 2.51 2.51 2.34 2.36 26597 -0.06 -2.479 63643.06 182
2019-05-14 2.53 2.55 2.4 2.42 71506 -0.17 -6.564 176021.05 331
2019-05-13 2.5 2.6 2.47 2.59 80845 0.13 5.285 203333.56 402
2019-05-10 2.4 2.48 2.38 2.46 114513 0.07 2.929 279726.5 523
2019-05-09 2.37 2.41 2.29 2.39 242477 0.03 1.271 569229.14 328
2019-05-08 2.4 2.42 2.33 2.36 147808 -0.08 -3.279 347781.3 215
2019-05-07 2.47 2.47 2.38 2.44 53602 -0.01 -0.408 129596.86 272
2019-05-06 2.36 2.47 2.36 2.45 128205 0.02 0.823 312134.69 400
2019-05-03 2.35 2.43 2.35 2.43 64583 0.05 2.101 154705.64 272
2019-05-02 2.36 2.38 2.33 2.38 233864 0.01 0.422 549297.76 676
2019-05-01 2.35 2.4 2.34 2.37 258049 -0.04 -1.66 610828.38 739
2019-04-30 2.26 2.41 2.26 2.41 226005 0.15 6.637 530259.95 1017
2019-04-29 2.32 2.35 2.25 2.26 41445 -0.07 -3.004 95523.71 250
2019-04-26 2.37 2.38 2.305 2.33 91067 0.06 2.643 214197.62 386
2019-04-25 2.2 2.36 2.2 2.27 96993 0.04 1.794 221729.6 510
2019-04-24 2.22 2.31 2.22 2.23 85619 -0.02 -0.889 193585.22 434
2019-04-23 2.21 2.27 2.19 2.25 125058 0.03 1.351 276853.43 469
2019-04-22 2.34 2.34 2.21 2.22 76889 -0.05 -2.203 172807.27 413
2019-04-18 2.37 2.37 2.25 2.27 104616 -0.08 -3.404 240161.23 352
2019-04-17 2.32 2.4 2.29 2.35 191091 0.09 3.982 449154.21 769
2019-04-16 2.18 2.27 2.09 2.26 179888 0.1 4.63 382085.83 346
2019-04-15 2.26 2.3 2.13 2.16 202369 -0.12 -5.263 447869.86 463
2019-04-12 2.28 2.3 2.25 2.28 84704 0.02 0.885 192700.3 366
2019-04-11 2.34 2.34 2.26 2.26 143627 -0.09 -3.83 330755.91 406
2019-04-10 2.33 2.35 2.28 2.35 125579 0.02 0.858 290011.23 310
2019-04-09 2.34 2.34 2.28 2.33 96987 0.01 0.431 223812.5 240
2019-04-08 2.39 2.41 2.3 2.32 176033 -0.07 -2.929 408743.9 367
2019-04-05 2.5 2.5 2.26 2.39 507997 -0.16 -6.275 1185923.94 1435
2019-04-04 2.12 2.55 2.12 2.55 675352 0.48 23.188 1588120.98 1919
2019-04-03 2.05 2.08 1.96 2.07 233545 0.07 3.5 467358.54 1133
2019-04-02 2.08 2.08 1.98 2 227664 -0.11 -5.213 460858.17 1161
2019-04-01 2.18 2.19 2.09 2.11 227264 -0.11 -4.955 481077.56 775
2019-03-29 2.18 2.32 2.17 2.22 152526 0.07 3.256 341742.5 473
2019-03-28 2.15 2.15 2.09 2.15 95542 0.01 0.467 202664.69 305
2019-03-27 2.17 2.19 2.12 2.14 87971 -0.01 -0.465 187599.42 181
2019-03-26 2.14 2.18 2.12 2.15 140969 0 0 301050.13 265
2019-03-25 2.13 2.15 2.1 2.15 207945 0.05 2.381 438452.4 466
2019-03-22 2.13 2.17 2.07 2.1 173728 -0.02 -0.943 367380.1 461
2019-03-21 2.19 2.19 2.1 2.12 125844 0 0 268139.94 492
2019-03-20 2.19 2.19 2.05 2.12 155497 -0.01 -0.469 328067.88 605
2019-03-19 2.1 2.13 2.04 2.13 95141 0.01 0.472 197767.03 356
2019-03-18 2.22 2.22 2.06 2.12 105097 -0.06 -2.752 222729.33 470
2019-03-15 2.21 2.23 2.15 2.18 245611 -0.01 -0.457 539655.22 742
2019-03-14 2.2 2.26 2.19 2.19 83720 -0.08 -3.524 185533.03 281
2019-03-13 2.28 2.28 2.2 2.27 155815 0.12 5.581 347480.13 606
2019-03-12 2.23 2.29 2.13 2.15 149701 -0.06 -2.715 328619.92 542
2019-03-11 2.26 2.26 2.17 2.21 41038 -0.06 -2.643 90593.97 208
2019-03-08 2.22 2.28 2.2 2.27 195556 0.09 4.128 438081.21 531
2019-03-07 2.21 2.21 2.12 2.18 62345 -0.04 -1.802 134785.18 220
2019-03-06 2.25 2.32 2.21 2.22 75242 -0.03 -1.333 168459.85 271
2019-03-05 2.34 2.35 2.22 2.25 160712 -0.06 -2.597 364479.79 600
2019-03-04 2.37 2.4 2.29 2.31 163626 -0.12 -4.938 384508.51 484
2019-03-01 2.52 2.55 2.43 2.43 101315 -0.22 -8.302 250992.13 370
2019-02-28 2.48 2.66 2.41 2.65 191638 0.18 7.287 481932.14 663
2019-02-27 2.58 2.58 2.41 2.47 114636 -0.12 -4.633 283282.21 546
2019-02-26 2.5 2.6 2.38 2.59 175487 0.03 1.172 431924.01 741
2019-02-25 2.54 2.69 2.44 2.56 187630 0.06 2.4 487065.79 744
2019-02-22 2.36 2.5 2.36 2.5 58083 0.14 5.932 142852.67 276
2019-02-21 2.32 2.39 2.32 2.36 46081 -0.03 -1.255 108558.43 207
2019-02-20 2.48 2.48 2.34 2.39 370132 0.06 2.575 890714.86 1397
2019-02-19 2.3 2.38 2.28 2.33 177607 0.03 1.304 416718.68 512
2019-02-15 2.23 2.31 2.12 2.3 106994 0.08 3.604 241994.55 457
2019-02-14 2.24 2.28 2.2 2.22 40161 -0.04 -1.77 89949.22 172
2019-02-13 2.26 2.28 2.24 2.26 34970 -0.03 -1.31 79151.22 183
2019-02-12 2.35 2.35 2.24 2.29 47487 -0.02 -0.866 108109.35 145
2019-02-11 2.35 2.35 2.25 2.31 85218 0.01 0.435 195285.74 194
2019-02-08 2.3 2.34 2.26 2.3 72902 0.02 0.877 167527.08 283
2019-02-07 2.32 2.32 2.25 2.28 48957 -0.03 -1.299 111664.92 166
2019-02-06 2.35 2.35 2.27 2.31 79033 0 0 181839.35 207
2019-02-05 2.28 2.32 2.24 2.31 138195 0.05 2.212 316679.12 387
2019-02-04 2.26 2.3 2.24 2.26 55609 -0.02 -0.877 126152.03 274
2019-02-01 2.23 2.35 2.23 2.28 92691 -0.04 -1.724 212931.12 226
2019-01-31 2.36 2.39 2.28 2.32 206594 0.03 1.31 479622.26 700
2019-01-30 2.24 2.29 2.18 2.29 81720 0.07 3.153 183815.7 332
2019-01-29 2.23 2.3 2.16 2.22 1076034 0.02 0.909 2378582.12 714
2019-01-28 2.16 2.21 2.16 2.2 32748 0.02 0.917 72041.68 117
2019-01-25 2.15 2.23 2.07 2.18 170426 0.11 5.314 370872.84 533
2019-01-24 2.05 2.08 2.04 2.07 19008 0.06 2.985 39264.6 131
2019-01-23 2.09 2.11 2 2.01 82186 -0.06 -2.899 168026.36 222
2019-01-22 2.24 2.24 2.05 2.07 109965 -0.07 -3.271 235082.02 305
2019-01-21 2.16 2.16 2.1 2.14 38030 -0.05 -2.283 81389.91 128
2019-01-18 2.2 2.23 2.17 2.19 41043 0.01 0.459 90036.83 215
2019-01-17 2.21 2.22 2.18 2.18 59785 -0.01 -0.457 131652.38 293
2019-01-16 2.21 2.22 2.17 2.19 41912 0 0 92186.58 259
2019-01-15 2.17 2.21 2.17 2.19 42146 0.02 0.922 92345.17 257
2019-01-14 2.18 2.29 2.14 2.17 68001 -0.04 -1.81 148210.39 351
2019-01-11 2.36 2.37 2.15 2.21 102497 -0.13 -5.556 228577.01 442
2019-01-10 2.4 2.4 2.33 2.34 44103 -0.04 -1.681 104196.52 256
2019-01-09 2.41 2.49 2.36 2.38 144561 0 0 345825.75 675
2019-01-08 2.4 2.45 2.35 2.38 51295 -0.05 -2.058 122227.53 229
2019-01-07 2.51 2.55 2.43 2.43 119406 -0.05 -2.016 299688.22 402
2019-01-04 2.57 2.59 2.395 2.48 143060 0.03 1.224 350868.47 621
2019-01-03 2.39 2.47 2.28 2.45 205920 0.2 8.889 493637.07 823
2019-01-02 2.25 2.37 2.21 2.25 189404 0.02 0.897 430305.12 627
2018-12-31 2.39 2.39 2.2 2.23 75803 -0.01 -0.446 170031.58 407
2018-12-28 2.32 2.37 2.2 2.24 105611 0.02 0.901 241518.11 549
2018-12-27 2.1 2.39 2.07 2.22 199055 0.44 24.719 444748.72 882
2018-12-24 1.76 1.79 1.73 1.78 53044 -0.04 -2.198 93757.21 177
2018-12-21 1.8 1.85 1.77 1.82 111012 -0.01 -0.546 201092.61 354
2018-12-20 1.7 1.89 1.7 1.83 215142 0.16 9.581 387177.63 1106
2018-12-19 1.76 1.82 1.66 1.67 72845 -0.09 -5.114 128608.11 227
2018-12-18 1.77 1.84 1.76 1.76 41069 -0.08 -4.348 73595.52 175
2018-12-17 1.78 1.85 1.76 1.84 48679 0.03 1.657 88516.76 266
2018-12-14 1.78 1.83 1.78 1.81 28596 -0.06 -3.209 51611.88 106
2018-12-13 1.88 1.89 1.83 1.87 24344 -0.01 -0.532 45429.58 166
2018-12-12 1.84 1.98 1.84 1.88 145953 0.08 4.444 276778.36 487
2018-12-11 1.78 1.87 1.78 1.8 84222 -0.07 -3.743 152643.5 218
2018-12-10 1.88 1.94 1.83 1.87 176135 0.02 1.081 332676.5 604
2018-12-07 1.76 1.91 1.75 1.85 239787 0.1 5.714 437569.45 552
2018-12-06 1.74 1.79 1.73 1.75 25289 0 0 44546.39 57
2018-12-05 1.77 1.78 1.74 1.75 17800 -0.04 -2.235 31277.61 63
2018-12-04 1.82 1.89 1.76 1.79 1027441 -0.03 -1.648 1849732.6 165
2018-12-03 1.85 1.86 1.8 1.82 36048 0.04 2.247 65997.31 176
2018-11-30 1.85 1.85 1.77 1.78 11154 -0.03 -1.657 19839.81 59
2018-11-29 1.82 1.85 1.8 1.81 23154 -0.01 -0.549 42049.55 92
2018-11-28 1.75 1.88 1.75 1.82 59126 0.06 3.409 107950.62 201
2018-11-27 1.83 1.86 1.76 1.76 79994 -0.09 -4.865 144509.84 328
2018-11-26 1.91 1.95 1.82 1.85 65396 -0.05 -2.632 122293.36 196
2018-11-23 1.95 2 1.9 1.9 35591 -0.1 -5 69005.56 218
2018-11-22 1.94 2.05 1.94 2 46326 0 0 92476.71 138
2018-11-21 1.92 2.04 1.91 2 89290 0.13 6.952 178197.7 456
2018-11-20 1.92 1.97 1.85 1.87 115635 -0.06 -3.109 219632.39 492
2018-11-19 1.99 2.01 1.92 1.93 59567 -0.07 -3.5 117349.26 291
2018-11-16 2.08 2.08 1.94 2 55109 -0.04 -1.961 110858.36 345
2018-11-15 2.1 2.1 2.02 2.04 112696 -0.07 -3.318 232454.95 760
2018-11-14 2.1 2.11 2 2.11 92544 0.08 3.941 189842.82 426
2018-11-13 2.19 2.34 2.02 2.03 158948 -0.28 -12.121 337159.01 867
2018-11-12 2.42 2.46 2.29 2.31 54116 -0.18 -7.229 127311.93 281
2018-11-09 2.49 2.52 2.42 2.49 58011 -0.03 -1.19 143370.89 218
2018-11-08 2.6 2.63 2.43 2.52 65411 -0.09 -3.448 165531.46 302
2018-11-07 2.73 2.8 2.58 2.61 82947 -0.12 -4.396 223095.42 410
2018-11-06 2.77 2.8 2.69 2.73 75318 -0.03 -1.087 206881 298
2018-11-05 2.75 2.83 2.75 2.76 69326 0.01 0.364 192716.57 232
2018-11-02 2.69 2.8 2.69 2.75 48644 0.04 1.476 134333.52 226
2018-11-01 2.66 2.77 2.66 2.71 54723 0.09 3.435 149490.41 277
2018-10-31 2.73 2.78 2.62 2.62 181203 -0.14 -5.072 484086.39 625
2018-10-30 2.89 2.89 2.72 2.76 82389 -0.13 -4.498 228820.25 397
2018-10-29 2.78 2.94 2.78 2.89 57612 0.04 1.404 166152.07 326
2018-10-26 2.77 2.94 2.76 2.85 145417 0.09 3.261 414288.39 715
2018-10-25 2.85 2.87 2.76 2.76 42843 -0.1 -3.497 119936.06 227
2018-10-24 2.87 2.94 2.77 2.86 58072 0.05 1.779 164549.32 278
2018-10-23 2.96 2.99 2.8 2.81 48760 -0.06 -2.091 139972.72 223
2018-10-22 2.8 2.98 2.8 2.87 62637 0.01 0.35 181652.84 370
2018-10-19 3.06 3.07 2.8 2.86 69566 -0.12 -4.027 203222.6 418
2018-10-18 3.1 3.11 2.97 2.98 36723 -0.13 -4.18 112293.48 213
2018-10-17 3.29 3.29 3.07 3.11 92385 -0.01 -0.321 292231.21 487
2018-10-16 3.44 3.44 3.09 3.12 78868 -0.21 -6.306 253400.27 481
2018-10-15 3.25 3.4 3.24 3.33 80477 0.16 5.047 267290.57 440
2018-10-12 3.19 3.2 3.05 3.17 56065 -0.05 -1.553 174651.38 303
2018-10-11 3.21 3.25 3.02 3.22 95715 0.19 6.271 303313.24 531
2018-10-10 2.89 3.04 2.81 3.03 86569 0.08 2.712 251117.53 545
2018-10-09 2.84 2.95 2.81 2.95 47133 0.14 4.982 135070 267
2018-10-05 2.8 2.84 2.78 2.81 32568 0 0 91251.64 204
2018-10-04 2.84 2.86 2.8 2.81 75786 0.01 0.357 213522.38 311
2018-10-03 2.92 2.93 2.77 2.8 77493 -0.03 -1.06 219409.36 404
2018-10-02 2.87 3 2.83 2.83 87601 -0.03 -1.049 255293.2 398
2018-10-01 2.99 2.99 2.72 2.86 259593 -0.19 -6.23 738565.6 1170
2018-09-28 3 3.16 3 3.05 45795 -0.05 -1.613 141351.63 328
2018-09-27 3 3.16 3 3.1 40558 0.01 0.324 124922.33 221
2018-09-26 3.31 3.31 3.08 3.09 44302 -0.23 -6.928 139283.12 273
2018-09-25 3.02 3.33 3.02 3.32 57676 0.21 6.752 185948.04 316
2018-09-24 3 3.14 2.93 3.11 48659 0.14 4.714 147283.53 220
2018-09-21 2.76 2.97 2.76 2.97 142340 0.14 4.947 411971.47 620
2018-09-20 2.89 2.89 2.79 2.83 64641 -0.01 -0.352 182319.26 213
2018-09-19 2.93 2.93 2.82 2.84 42998 -0.04 -1.389 124094.74 170
2018-09-18 2.94 2.94 2.81 2.88 36046 0.01 0.348 103495.99 118
2018-09-17 2.83 2.91 2.82 2.87 25114 0.05 1.773 71835.01 119
2018-09-14 2.8 2.85 2.8 2.82 17529 0.04 1.439 49591.46 85
2018-09-13 2.83 2.89 2.72 2.78 48955 0 0 137545.6 211
2018-09-12 2.94 2.94 2.75 2.78 56209 -0.08 -2.797 158960.2 244
2018-09-11 2.94 2.94 2.75 2.86 79958 -0.08 -2.721 224872.02 200
2018-09-10 2.93 2.98 2.89 2.94 18438 0 0 54013.7 150
2018-09-07 2.85 2.96 2.79 2.94 31084 0.15 5.376 89475.26 124
2018-09-06 2.75 2.89 2.75 2.79 21236 0.01 0.36 59806.88 103
2018-09-05 2.89 2.89 2.73 2.78 31440 -0.12 -4.138 87878.79 141
2018-09-04 3.01 3.01 2.75 2.9 104793 -0.14 -4.605 300458.08 479
2018-08-31 3.1 3.22 3.01 3.04 42445 -0.04 -1.299 131533.67 166
2018-08-30 3.25 3.25 3.08 3.08 20000 -0.12 -3.75 62795.63 118
2018-08-29 3.2 3.23 3.15 3.2 29093 0.07 2.236 92888.71 150
2018-08-28 3.16 3.26 3.13 3.13 39702 0.02 0.643 127379.54 172
2018-08-27 3.27 3.27 3.07 3.11 57064 0.1 3.322 178137.26 209
2018-08-24 2.92 3.27 2.92 3.01 58825 0.1 3.436 182973.36 252
2018-08-23 2.94 3.06 2.91 2.91 37651 -0.02 -0.683 112773.5 138
2018-08-22 2.96 2.96 2.91 2.93 26022 -0.02 -0.678 76304.45 84
2018-08-21 2.97 3.02 2.92 2.95 40773 -0.01 -0.338 121349.91 148
2018-08-20 3.01 3.02 2.92 2.96 26839 -0.03 -1.003 79662.27 156
2018-08-17 2.98 3.26 2.9 2.99 98924 0.06 2.048 303708.37 391
2018-08-16 2.92 3 2.92 2.93 41438 -0.02 -0.678 122589.93 204
2018-08-15 2.99 2.99 2.8 2.95 85422 -0.03 -1.007 246707.89 332
2018-08-14 3.17 3.21 2.8 2.98 120452 -0.22 -6.875 362401.39 431
2018-08-13 3.27 3.32 3.16 3.2 67558 -0.1 -3.03 217946.51 522
2018-08-10 3.31 3.37 3.28 3.3 25216 -0.01 -0.302 83648.71 128
2018-08-09 3.39 3.39 3.27 3.31 40096 0.01 0.303 133420.09 190
2018-08-08 3.27 3.33 3.24 3.3 82230 0.02 0.61 271011.01 399
2018-08-07 3.29 3.3 3.23 3.28 42694 0.07 2.181 139418.46 161
2018-08-03 3.32 3.34 3.21 3.21 53754 -0.01 -0.311 177023.67 258
2018-08-02 3.29 3.3 3.22 3.22 56886 -0.14 -4.167 185372.59 231
2018-08-01 3.39 3.4 3.33 3.36 22314 -0.08 -2.326 75012.24 102
2018-07-31 3.39 3.46 3.38 3.44 26906 0 0 92171.63 109
2018-07-30 3.51 3.54 3.38 3.44 39900 -0.1 -2.825 137565.01 177
2018-07-27 3.51 3.55 3.51 3.54 22881 0.04 1.143 80811.13 110
2018-07-26 3.56 3.63 3.5 3.5 19604 -0.06 -1.685 69208.84 50
2018-07-25 3.65 3.72 3.56 3.56 42161 0.01 0.282 152542.41 153
2018-07-24 3.57 3.62 3.51 3.55 52574 0.05 1.429 187098.64 240
2018-07-23 3.57 3.64 3.5 3.5 29984 0.01 0.287 106023.03 182
2018-07-20 3.6 3.61 3.49 3.49 57864 -0.03 -0.852 204743.27 285
2018-07-19 3.69 3.69 3.51 3.52 65934 -0.15 -4.087 237490.98 288
2018-07-18 3.63 3.69 3.6 3.67 45756 0.08 2.228 166956.33 187
2018-07-17 3.68 3.74 3.54 3.59 96470 -0.09 -2.446 347547.38 455
2018-07-16 3.92 3.94 3.67 3.68 79476 -0.22 -5.641 298596.13 362
2018-07-13 3.98 4.01 3.9 3.9 36167 -0.08 -2.01 142506.18 186
2018-07-12 4.09 4.15 3.97 3.98 30684 -0.08 -1.97 123732.97 121
2018-07-11 4.17 4.18 4.05 4.06 61131 -0.12 -2.871 251968.53 278
2018-07-10 4.09 4.2 4.09 4.18 11992 -0.01 -0.239 49899.06 64
2018-07-09 4.12 4.22 4.12 4.19 29619 0.03 0.721 124273.64 133
2018-07-06 4.09 4.19 4.09 4.16 13110 0.09 2.211 54498.86 76
2018-07-05 4.18 4.18 4.05 4.07 26512 0.04 0.993 108446.37 253
2018-07-04 4.15 4.2 4 4.03 53850 -0.17 -4.048 220346.67 201
2018-07-03 4.1 4.21 4.04 4.2 25639 0.09 2.19 106805.51 119
2018-06-29 3.99 4.15 3.99 4.11 29794 0.11 2.75 121774.87 166
2018-06-28 4.1 4.12 3.98 4 42061 -0.18 -4.306 169990.12 226
2018-06-27 3.99 4.24 3.97 4.18 52588 0.23 5.823 213175.96 161
2018-06-26 3.99 4.05 3.94 3.95 48723 -0.04 -1.003 193928.98 196
2018-06-25 4.14 4.17 3.98 3.99 113465 -0.12 -2.92 458332.66 370
2018-06-22 4.06 4.15 4.05 4.11 50177 -0.04 -0.964 206086.88 166
2018-06-21 4.1 4.18 4 4.15 33893 0.04 0.973 138581.22 172
2018-06-20 4.18 4.18 4.06 4.11 26266 -0.03 -0.725 108452.81 161
2018-06-19 4.07 4.27 3.91 4.14 95575 0.06 1.471 385014.4 290
2018-06-18 4.2 4.25 4.03 4.08 61456 -0.12 -2.857 253333.48 256
2018-06-15 4.4 4.4 4.2 4.2 82241 -0.26 -5.83 352042.11 329
2018-06-14 4.51 4.57 4.45 4.46 41419 -0.09 -1.978 186149.05 176
2018-06-13 4.57 4.59 4.52 4.55 15790 0 0 72025.44 119
2018-06-12 4.5 4.64 4.5 4.55 43431 0.05 1.111 198486.04 231
2018-06-11 4.53 4.55 4.49 4.5 35095 -0.03 -0.662 158548.03 123
2018-06-08 4.55 4.55 4.53 4.53 10656 0.01 0.221 48464.42 98
2018-06-07 4.5 4.63 4.5 4.52 31752 0.02 0.444 144906.97 135
2018-06-06 4.4 4.5 4.39 4.5 39937 0.07 1.58 176902.19 162
2018-06-05 4.45 4.51 4.4 4.43 30605 -0.04 -0.895 136052.56 144
2018-06-04 4.51 4.54 4.46 4.47 17147 -0.14 -3.037 76946.27 62
2018-06-01 4.54 4.61 4.49 4.61 21077 0.07 1.542 96156.5 112
2018-05-31 4.51 4.57 4.49 4.54 16947 0.04 0.889 76776.15 134
2018-05-30 4.55 4.6 4.49 4.5 35054 -0.04 -0.881 159128.63 110
2018-05-29 4.54 4.6 4.46 4.54 34126 0.06 1.339 154200.88 197
2018-05-28 4.69 4.69 4.47 4.48 7233 -0.1 -2.183 32766.52 40
2018-05-25 4.7 4.7 4.52 4.58 31955 -0.12 -2.553 146676.07 177
2018-05-24 4.63 4.75 4.49 4.7 78520 0.1 2.174 363482.78 442
2018-05-23 4.58 4.7 4.58 4.6 34194 -0.1 -2.128 159191.87 184
2018-05-22 4.61 4.75 4.61 4.7 75113 0.06 1.293 349877.82 288
2018-05-18 4.51 4.69 4.51 4.64 19417 0.19 4.27 89726.8 135
2018-05-17 4.55 4.55 4.43 4.45 45342 -0.08 -1.766 203193.68 225
2018-05-16 4.63 4.63 4.51 4.53 29846 -0.05 -1.092 135612.85 137
2018-05-15 4.63 4.75 4.52 4.58 37539 -0.14 -2.966 173574.85 162
2018-05-14 4.7 4.83 4.61 4.72 58329 -0.01 -0.211 276018.97 350
2018-05-11 4.67 4.87 4.61 4.73 56941 -0.14 -2.875 269576.94 280
2018-05-10 4.6 4.95 4.6 4.87 85439 0.3 6.565 408575.59 398
2018-05-09 4.66 4.78 4.51 4.57 39399 -0.11 -2.35 182694.33 182
2018-05-08 4.6 4.75 4.54 4.68 24197 0.12 2.632 112834.72 158
2018-05-07 4.74 4.74 4.45 4.56 100754 -0.09 -1.935 458962.76 342
2018-05-04 4.77 4.78 4.63 4.65 43486 -0.11 -2.311 204101.28 265
2018-05-03 4.98 4.99 4.69 4.76 40553 -0.13 -2.658 196784.75 251
2018-05-02 4.93 4.98 4.86 4.89 35652 0.02 0.411 175725.1 207
2018-05-01 4.93 5.03 4.82 4.87 56291 -0.05 -1.016 276636.55 283
2018-04-30 4.97 5.03 4.85 4.92 78992 -0.19 -3.718 392401.79 353
2018-04-27 5.04 5.13 4.94 5.11 19028 0.12 2.405 95361.43 95
2018-04-26 4.97 5.37 4.8 4.99 662807 0.11 2.254 3255267.16 530
2018-04-25 4.89 4.9 4.82 4.88 54823 -0.02 -0.408 266614.98 251
2018-04-24 4.9 4.94 4.82 4.9 30539 -0.1 -2 149530.84 155
2018-04-23 5.08 5.11 4.9 5 60784 -0.07 -1.381 305614.19 283
2018-04-20 5.08 5.15 5.06 5.07 77488 0 0 396403 366
2018-04-19 5.12 5.15 5.01 5.07 39440 0.02 0.396 200581.9 230
2018-04-18 4.9 5.37 4.89 5.05 99290 0.17 3.484 508971.9 449
2018-04-17 4.53 4.9 4.53 4.88 31637 0.31 6.783 151171.9 150
2018-04-16 4.85 4.85 4.51 4.57 33769 -0.18 -3.789 155259.26 165
2018-04-13 4.73 4.94 4.61 4.75 55090 0.01 0.211 264599.36 215
2018-04-12 4.65 4.79 4.63 4.74 69977 0.13 2.82 328838.71 311
2018-04-11 4.67 4.72 4.51 4.61 70243 0.14 3.132 322295.09 333
2018-04-10 4.6 4.67 4.45 4.47 45111 -0.13 -2.826 206193.93 189
2018-04-09 4.27 4.75 4.26 4.6 53366 0.31 7.226 240437.35 218
2018-04-06 4.3 4.3 4.21 4.29 11752 0.09 2.143 50082.82 62
2018-04-05 4.21 4.28 4.2 4.2 10994 -0.09 -2.098 46700.53 62
2018-04-04 4.27 4.3 4.19 4.29 39404 0.02 0.468 166596.18 144
2018-04-03 4.34 4.34 4.22 4.27 20631 -0.08 -1.839 87888.99 77
2018-04-02 4.23 4.45 4.23 4.35 31498 0.12 2.837 136613.31 87
2018-03-29 4.38 4.38 4.22 4.23 20945 0.01 0.237 90344.67 78
2018-03-28 4.42 4.42 4.21 4.22 38187 -0.22 -4.955 162662.89 124
2018-03-27 4.45 4.5 4.36 4.44 35644 -0.06 -1.333 158993.33 99
2018-03-26 4.56 4.68 4.49 4.5 32136 -0.07 -1.532 146128.98 121
2018-03-23 4.45 4.72 4.45 4.57 92601 0.03 0.661 422891.55 269
2018-03-22 4.44 4.56 4.42 4.54 91897 0.19 4.368 409924.6 221
2018-03-21 4.26 4.4 4.16 4.35 78085 0.16 3.819 336760.73 289
2018-03-20 4.27 4.27 4.18 4.19 38654 -0.06 -1.412 162472.66 204
2018-03-19 4.21 4.32 4.21 4.25 26130 0.07 1.675 111597.7 114
2018-03-16 4.3 4.32 4.18 4.18 45154 -0.12 -2.791 191906.8 193
2018-03-15 4.29 4.37 4.29 4.3 24569 0.03 0.703 106384.12 117
2018-03-14 4.36 4.43 4.26 4.27 39491 -0.11 -2.511 171906.76 132
2018-03-13 4.39 4.45 4.38 4.38 18118 -0.04 -0.905 80048.07 79
2018-03-12 4.4 4.45 4.37 4.42 26429 0.01 0.227 116307.18 92
2018-03-09 4.43 4.45 4.34 4.41 39381 0.04 0.915 174259.15 104
2018-03-08 4.33 4.45 4.33 4.37 47304 -0.08 -1.798 208700.08 162
2018-03-07 4.53 4.56 4.45 4.45 28998 -0.05 -1.111 130824.46 123
2018-03-06 4.56 4.62 4.49 4.5 53343 -0.02 -0.442 243510.42 206
2018-03-05 4.5 4.59 4.5 4.52 26752 0.025 0.556 121406.37 124
2018-03-02 4.57 4.6 4.48 4.495 35804 -0.015 -0.333 162170.65 180
2018-03-01 4.51 4.62 4.48 4.51 41176 -0.1 -2.169 186388.53 141
2018-02-28 4.69 4.7 4.5 4.61 19148 -0.08 -1.706 87430.66 92
2018-02-27 4.7 4.73 4.56 4.69 27577 -0.01 -0.213 128116.05 97
2018-02-26 4.67 4.71 4.67 4.7 11718 0.03 0.642 54959.66 66
2018-02-23 4.67 4.74 4.65 4.67 20903 0 0 97820.42 141
2018-02-22 4.73 4.82 4.67 4.67 21262 0.02 0.43 100932 85
2018-02-21 4.79 4.85 4.65 4.65 30303 -0.1 -2.105 144441.54 178
2018-02-20 4.7 4.82 4.62 4.75 40690 -0.06 -1.247 192540.07 162
2018-02-16 4.93 4.97 4.71 4.81 15733 -0.09 -1.837 76241.97 93
2018-02-15 5.16 5.16 4.9 4.9 34125 -0.13 -2.584 171119.23 160
2018-02-14 4.84 5.17 4.84 5.03 103400 0.19 3.926 522615 353
2018-02-13 4.85 4.95 4.69 4.84 23566 -0.04 -0.82 113846.45 125
2018-02-12 4.5 4.91 4.5 4.88 53524 0.47 10.658 254610.23 258
2018-02-09 4.6 4.6 4.17 4.41 76487 -0.2 -4.338 335501.54 299
2018-02-08 4.8 4.87 4.6 4.61 25635 0.01 0.217 121429.34 129
2018-02-07 4.99 5 4.59 4.6 55483 -0.25 -5.155 263125.72 283
2018-02-06 4.6 4.9 4.6 4.85 56934 0.19 4.077 270042.5 264
2018-02-05 4.77 4.89 4.54 4.66 59485 -0.05 -1.062 278386.07 316
2018-02-02 4.98 4.98 4.68 4.71 47473 -0.2 -4.073 227742.99 218
2018-02-01 4.96 5.05 4.91 4.91 16412 -0.02 -0.406 81817.44 80
2018-01-31 5.01 5.09 4.91 4.93 30810 0.02 0.407 152465.43 132
2018-01-30 5.03 5.04 4.87 4.91 57178 -0.09 -1.8 284719.99 257
2018-01-29 5.4 5.4 4.78 5 133272 -0.39 -7.236 673767.45 432
2018-01-26 5.5 5.52 5.38 5.39 74185 -0.02 -0.37 402464.31 271
2018-01-25 5.66 5.74 5.4 5.41 112820 -0.14 -2.523 631482.18 484
2018-01-24 5.44 5.55 5.37 5.55 78201 0.26 4.915 425188.59 352
2018-01-23 5.02 5.33 5.01 5.29 47414 0.16 3.119 246397.92 212
2018-01-22 5.12 5.16 5.1 5.13 25293 -0.08 -1.536 129562.19 101
2018-01-19 5.37 5.37 5.2 5.21 19689 0.09 1.758 103506.28 125
2018-01-18 5.43 5.43 5.1 5.12 74885 -0.33 -6.055 396877.55 284
2018-01-17 5.25 5.46 5.1 5.45 61383 0.18 3.416 326276.26 241
2018-01-16 5.37 5.37 5.2 5.27 53233 -0.08 -1.495 281831.98 197
2018-01-15 5.15 5.38 5.15 5.35 37726 0.22 4.288 199548.24 130
2018-01-12 5.16 5.2 5.13 5.13 33737 0.03 0.588 174250.44 130
2018-01-11 5.12 5.23 5.1 5.1 26816 0.01 0.196 138367.7 87
2018-01-10 5.1 5.17 5.08 5.09 33203 0.02 0.394 170255.37 151
2018-01-09 5.17 5.2 5.05 5.07 42146 -0.15 -2.874 214453.26 163
2018-01-08 5.25 5.28 5.16 5.22 66268 0.01 0.192 345823.07 259
2018-01-05 5.11 5.28 5.1 5.21 48754 0 0 252942.94 178
2018-01-04 5.1 5.29 5.1 5.21 87252 0.06 1.165 454140.76 180
2018-01-03 5.08 5.33 5.05 5.15 106288 0.1 1.98 553059.98 420
2018-01-02 4.73 5.08 4.7 5.05 74933 0.47 10.262 369343.93 279
2017-12-29 4.75 4.75 4.56 4.58 59514 -0.2 -4.184 277093.59 254
2017-12-28 4.76 4.84 4.71 4.78 34848 0.04 0.844 165951.85 194
2017-12-27 4.74 4.85 4.67 4.74 67773 0.07 1.499 320481.3 273
2017-12-22 4.77 4.79 4.64 4.67 94641 -0.11 -2.301 446378 335
2017-12-21 4.75 4.81 4.74 4.78 27020 -0.03 -0.624 129112.17 125
2017-12-20 4.58 4.81 4.58 4.81 37855 0.23 5.022 178004.94 174
2017-12-19 4.51 4.66 4.51 4.58 35981 0.03 0.659 165213.51 206
2017-12-18 4.53 4.65 4.53 4.55 44857 0.05 1.111 205306.73 146
2017-12-15 4.63 4.67 4.5 4.5 38293 -0.02 -0.442 175009.78 219
2017-12-14 4.77 4.77 4.51 4.52 62216 0.06 1.345 287857.09 199
2017-12-13 4.03 4.5 4.03 4.46 138351 0.35 8.516 593530.9 420
2017-12-12 4.2 4.25 4.02 4.11 80944 -0.13 -3.066 333338.95 328
2017-12-11 4.17 4.38 4.17 4.24 56601 -0.14 -3.196 243321.4 238
2017-12-08 4.22 4.4 4.22 4.38 41809 -0.02 -0.455 183326.76 135
2017-12-07 4.51 4.58 4.38 4.4 41828 -0.14 -3.084 186854.65 204
2017-12-06 4.52 4.6 4.52 4.54 35001 -0.04 -0.873 159524.21 219
2017-12-05 4.54 4.7 4.51 4.58 79673 -0.03 -0.651 368475.03 404
2017-12-04 4.69 4.72 4.52 4.61 48116 -0.08 -1.706 223994.04 270
2017-12-01 4.78 4.78 4.53 4.69 84663 0.02 0.428 390838.33 330
2017-11-30 4.59 4.77 4.59 4.67 34174 0 0 160341.98 259
2017-11-29 4.69 4.8 4.53 4.67 61085 -0.11 -2.301 284120.3 292
2017-11-28 4.6 4.8 4.5 4.78 503669 0.19 4.139 2296840.33 336
2017-11-27 4.7 4.75 4.51 4.59 92400 -0.09 -1.923 430486.78 256
2017-11-24 4.75 4.85 4.68 4.68 49846 0.07 1.518 238621.01 217
2017-11-23 4.66 4.8 4.61 4.61 46157 -0.23 -4.752 216231.91 159
2017-11-22 4.85 4.94 4.81 4.84 281886 -0.02 -0.412 1367975.31 402
2017-11-21 4.76 4.92 4.76 4.86 54350 0.08 1.674 262757.28 236
2017-11-20 4.94 4.94 4.75 4.78 54458 -0.02 -0.417 262596.03 168
2017-11-17 4.74 4.81 4.68 4.8 113833 0.13 2.784 539541.77 338
2017-11-16 4.75 4.75 4.66 4.67 83345 -0.01 -0.214 392666.99 199
2017-11-15 4.83 4.83 4.68 4.68 87299 0.02 0.429 411729.5 253
2017-11-14 4.7 4.77 4.66 4.66 32042 -0.13 -2.714 150458.78 133
2017-11-13 4.71 4.9 4.7 4.79 111694 -0.03 -0.622 533087.2 341
2017-11-10 4.91 4.98 4.81 4.82 54855 -0.1 -2.033 268303.57 242
2017-11-09 4.9 5.06 4.83 4.92 71860 -0.03 -0.606 355750.45 277
2017-11-08 4.95 5.07 4.85 4.95 51064 -0.02 -0.402 254076.35 201
2017-11-07 4.9 4.97 4.77 4.97 98590 0.13 2.686 479506.98 254
2017-11-06 4.7 4.9 4.7 4.84 59481 0.18 3.863 286317.39 261
2017-11-03 4.84 4.97 4.66 4.66 145572 -0.18 -3.719 704808.26 568
2017-11-02 5 5.1 4.74 4.84 188003 -0.24 -4.724 924142.1 513
2017-11-01 5.14 5.21 4.88 5.08 161668 -0.16 -3.053 815460.62 599
2017-10-31 5.07 5.36 5.07 5.24 109220 -0.11 -2.056 573348.78 366
2017-10-30 5.14 5.35 5.13 5.35 106957 0.21 4.086 559202.53 514
2017-10-27 5.01 5.22 4.7 5.14 111544 0 0 554992.58 533
2017-10-26 5.36 5.42 5.06 5.14 98360 -0.28 -5.166 515739.78 411
2017-10-25 5.41 5.46 5.3 5.42 61087 -0.01 -0.184 328107.82 192
2017-10-24 5.6 5.6 5.39 5.43 77350 -0.16 -2.862 423337.6 385
2017-10-23 5.68 5.68 5.34 5.59 132317 -0.09 -1.585 732780.88 510
2017-10-20 5.73 5.78 5.67 5.68 67104 -0.11 -1.9 383678.97 253
2017-10-19 5.63 5.85 5.62 5.79 91085 0.14 2.478 523722.31 312
2017-10-18 5.61 5.72 5.61 5.65 67646 -0.05 -0.877 383115.35 189
2017-10-17 5.64 5.74 5.49 5.7 100892 0 0 568236.92 296
2017-10-16 5.79 5.8 5.66 5.7 85687 -0.13 -2.23 490899.31 481
2017-10-13 5.89 5.91 5.61 5.83 169895 -0.01 -0.171 981433.89 419
2017-10-12 5.95 5.95 5.78 5.84 90783 -0.11 -1.849 532177.1 161
2017-10-11 5.84 5.96 5.68 5.95 100374 0.13 2.234 581610.58 383
2017-10-10 5.76 5.92 5.75 5.82 103708 0.16 2.827 602651.42 606
2017-10-06 5.55 5.77 5.49 5.66 105904 0.13 2.351 592058.42 512
2017-10-05 5.3 5.55 5.3 5.53 101560 0.23 4.34 554186.2 400
2017-10-04 5.29 5.47 5.26 5.3 88622 0.03 0.569 471378.69 361
2017-10-03 5.19 5.35 5.11 5.27 177777 0.09 1.737 925588.71 438
2017-10-02 5.14 5.29 5.13 5.18 56854 0.02 0.388 295341.35 288
2017-09-29 5.25 5.25 5.11 5.16 32006 -0.02 -0.386 165722.99 164
2017-09-28 5.17 5.24 5.08 5.18 42375 0.01 0.193 218115.71 144
2017-09-27 5.16 5.28 5.04 5.17 34037 -0.04 -0.768 176001.02 114
2017-09-26 5.24 5.28 5.19 5.21 73062 -0.05 -0.951 383166.11 353
2017-09-25 5.03 5.35 5.03 5.26 77001 0.13 2.534 401812.25 357
2017-09-22 4.91 5.18 4.87 5.13 88390 0.22 4.481 445065.28 391
2017-09-21 4.98 5.05 4.9 4.91 160643 -0.18 -3.536 802470.35 606
2017-09-20 5.06 5.22 4.9 5.09 146286 0 0 744249.31 662
2017-09-19 5.2 5.2 5.02 5.09 131433 0 0 670404.12 591
2017-09-18 5.33 5.38 4.88 5.09 375458 -0.16 -3.048 1927053.31 1257
2017-09-15 5.9 6.02 5.17 5.25 564727 -0.66 -11.168 3017689.12 916
2017-09-14 5.59 6 5.53 5.91 117186 0.12 2.073 688241.17 430
2017-09-13 5.88 5.9 5.58 5.79 122139 -0.1 -1.698 703158.37 589
2017-09-12 5.5 5.94 5.48 5.89 96076 0.31 5.556 554201.02 473
2017-09-11 5.66 5.69 5.09 5.58 286472 -0.16 -2.787 1567548.4 831
2017-09-08 5.97 5.98 5.5 5.74 199786 -0.2 -3.367 1140051.41 656
2017-09-07 5.93 6.09 5.89 5.94 119967 -0.06 -1 716260.94 370
2017-09-06 5.89 6.11 5.69 6 217002 0.18 3.093 1281724.32 657
2017-09-05 5.4 5.85 5.4 5.82 149620 0.43 7.978 853605.88 460
2017-09-01 5.43 5.46 5.3 5.39 97885 0.06 1.126 526331.3 333
2017-08-31 5 5.52 4.99 5.33 256260 0.29 5.754 1362042.81 635
2017-08-30 4.85 5.05 4.84 5.04 145143 0.16 3.279 712801.01 376
2017-08-29 4.89 5 4.8 4.88 135780 -0.02 -0.408 665017.34 396
2017-08-28 4.52 4.9 4.52 4.9 174611 0.42 9.375 834195.51 533
2017-08-25 4.37 4.59 4.33 4.48 105978 0.24 5.66 469738.47 350
2017-08-24 4.14 4.5 4.13 4.24 146821 0.14 3.415 631429.97 563
2017-08-23 4.12 4.15 4.09 4.1 23981 -0.07 -1.679 98399.54 60
2017-08-22 4.14 4.19 4.11 4.17 25219 0.06 1.46 104362.34 80
2017-08-21 4.11 4.17 4.09 4.11 46757 -0.03 -0.725 192514.65 156
2017-08-18 4.23 4.24 4.09 4.14 43843 0.04 0.976 183248.89 132
2017-08-17 4.22 4.24 4.1 4.1 43268 -0.07 -1.679 180784.97 168
2017-08-16 3.96 4.22 3.95 4.17 147758 0.23 5.838 604418.77 354
2017-08-15 3.81 3.98 3.81 3.94 15083 0.04 1.026 58811.68 56
2017-08-14 3.9 3.95 3.8 3.9 38624 -0.05 -1.266 149731.08 85
2017-08-11 3.85 3.97 3.79 3.95 33045 0.14 3.675 129979.87 136
2017-08-10 3.71 3.85 3.7 3.81 30824 0.12 3.252 117231.31 79
2017-08-09 3.7 3.75 3.65 3.69 25407 0.02 0.545 93796.28 77
2017-08-08 3.73 3.74 3.67 3.67 24213 -0.13 -3.421 89489.4 88
2017-08-04 3.88 3.88 3.7 3.8 43395 -0.06 -1.554 163475.95 129
2017-08-03 3.91 3.91 3.84 3.86 18756 -0.03 -0.771 72599.07 93
2017-08-02 3.89 3.94 3.89 3.89 17212 -0.03 -0.765 67170.81 53
2017-08-01 3.91 4 3.89 3.92 33940 -0.07 -1.754 133429.02 88
2017-07-31 4.07 4.14 3.99 3.99 27472 -0.11 -2.683 111270.77 111
2017-07-28 4.11 4.14 4.05 4.1 37211 -0.04 -0.966 152272.09 117
2017-07-27 4.02 4.15 4 4.14 67643 0.08 1.97 274586.23 213
2017-07-26 4.03 4.1 3.96 4.06 53551 0.06 1.5 216768.5 96
2017-07-25 4.01 4.06 3.92 4 43478 -0.04 -0.99 173219.24 107
2017-07-24 4.03 4.04 3.87 4.04 32467 -0.02 -0.493 129691.18 72
2017-07-21 4.17 4.18 4.01 4.06 43494 -0.07 -1.695 178782.97 123
2017-07-20 4.03 4.15 4.01 4.13 117888 0.1 2.481 485389.21 256
2017-07-19 3.87 4.03 3.87 4.03 47030 0.08 2.025 186273.49 139
2017-07-18 3.88 4 3.87 3.95 56513 0.08 2.067 221218.29 145
2017-07-17 3.89 3.89 3.73 3.87 38384 0.06 1.575 147478.12 103
2017-07-14 3.61 3.82 3.6 3.81 54834 0.16 4.384 204418.19 123
2017-07-13 3.56 3.65 3.52 3.65 11452 0.13 3.693 40967.96 49
2017-07-12 3.49 3.54 3.46 3.52 9494 0.05 1.441 33152.48 38
2017-07-11 3.42 3.5 3.4 3.47 29027 0.05 1.462 100059.86 160
2017-07-10 3.4 3.47 3.35 3.42 20200 0 0 68671.66 89
2017-07-07 3.5 3.5 3.21 3.42 43558 -0.19 -5.263 147309.69 136
2017-07-06 3.6 3.63 3.53 3.61 23948 0.06 1.69 85753.44 71
2017-07-05 3.53 3.6 3.53 3.55 27022 -0.03 -0.838 96460.84 79
2017-07-04 3.73 3.79 3.58 3.58 33440 -0.15 -4.021 122669.94 64
2017-06-30 3.65 3.75 3.58 3.73 32948 0.02 0.539 120927.73 108
2017-06-29 3.8 3.8 3.68 3.71 28880 -0.05 -1.33 107445.88 64
2017-06-28 3.81 3.81 3.72 3.76 8319 0.02 0.535 31275.27 43
2017-06-27 3.95 3.95 3.74 3.74 37759 -0.06 -1.579 142763.96 78
2017-06-26 3.88 3.88 3.8 3.8 18166 -0.1 -2.564 69637.92 43
2017-06-23 3.76 3.9 3.75 3.9 54503 0.22 5.978 207654.73 124
2017-06-22 3.75 3.8 3.68 3.68 57996 -0.12 -3.158 218345.98 137
2017-06-21 3.78 3.86 3.74 3.8 35157 0.12 3.261 133846.22 118
2017-06-20 3.75 3.85 3.68 3.68 28201 -0.08 -2.128 106518.87 108
2017-06-19 3.8 3.99 3.75 3.76 32415 -0.08 -2.083 124770.01 134
2017-06-16 3.92 4.09 3.84 3.84 144092 -0.04 -1.031 565363.18 373
2017-06-15 3.95 3.95 3.8 3.88 54435 0.035 0.91 210310.08 259
2017-06-14 3.95 3.95 3.83 3.845 28950 -0.075 -1.913 112795.03 183
2017-06-13 3.85 3.93 3.85 3.92 24532 0.14 3.704 95569.09 130
2017-06-12 3.81 3.9 3.78 3.78 22062 -0.05 -1.305 85245.42 119
2017-06-09 3.9 3.9 3.83 3.83 14706 -0.02 -0.519 56703.5 44
2017-06-08 3.95 3.96 3.85 3.85 30953 -0.06 -1.535 121476.06 108
2017-06-07 3.99 4 3.9 3.91 25779 -0.04 -1.013 102012.06 81
2017-06-06 3.82 4.01 3.82 3.95 70324 0.14 3.675 276436.54 202
2017-06-05 3.95 3.95 3.81 3.81 13363 -0.09 -2.308 51808.04 71
2017-06-02 3.89 3.96 3.84 3.9 43917 -0.03 -0.763 171615.64 183
2017-06-01 3.95 3.96 3.79 3.93 55811 0.05 1.289 216504.53 245
2017-05-31 3.78 3.94 3.78 3.88 29037 0.06 1.571 112541.63 139
2017-05-30 3.85 3.91 3.81 3.82 26526 0.02 0.526 102257.47 132
2017-05-29 3.94 3.94 3.8 3.8 61647 -0.17 -4.282 239317.22 117
2017-05-26 4 4 3.96 3.97 22785 -0.01 -0.251 90798.76 122
2017-05-25 3.94 4 3.94 3.98 48440 0.04 1.015 192806.08 241
2017-05-24 3.98 4.01 3.94 3.94 75018 -0.11 -2.716 297027.45 161
2017-05-23 4.1 4.1 3.97 4.05 34520 -0.01 -0.246 138760.93 175
2017-05-19 4.1 4.15 4.04 4.06 27801 0.02 0.495 114049.15 101
2017-05-18 4.07 4.23 3.97 4.04 138064 -0.01 -0.247 566960.4 437
2017-05-17 4.09 4.1 4.01 4.05 57583 0.04 0.998 233869.57 242
2017-05-16 3.88 4.01 3.85 4.01 55917 0.13 3.351 219840.28 332
2017-05-15 3.97 4.1 3.81 3.88 106685 0.01 0.258 420257.41 300
2017-05-12 3.92 4 3.7 3.87 106053 0.07 1.842 411007.26 263
2017-05-11 3.7 3.82 3.65 3.8 45449 0.17 4.683 171474.1 144
2017-05-10 3.51 3.74 3.51 3.63 170101 0.13 3.714 609676.64 362
2017-05-09 3.58 3.61 3.5 3.5 86596 -0.1 -2.778 307584.73 299
2017-05-08 3.62 3.63 3.53 3.6 55609 0.03 0.84 198726 213
2017-05-05 3.77 3.77 3.56 3.57 103654 -0.02 -0.557 374473.72 298
2017-05-04 3.97 3.97 3.56 3.59 219804 -0.31 -7.949 830206.16 615
2017-05-03 4.05 4.11 3.87 3.9 150988 -0.15 -3.704 604152.16 339
2017-05-02 4.1 4.19 4.01 4.05 67246 0.03 0.746 274304.67 219
2017-05-01 4.02 4.15 4 4.02 99578 -0.11 -2.663 402474.8 212
2017-04-28 4.2 4.36 4 4.13 338983 -0.03 -0.721 1386362.68 541
2017-04-27 4.09 4.2 4.02 4.16 122330 0.05 1.217 503822.7 414
2017-04-26 4.03 4.35 4.03 4.11 127994 0.06 1.481 534235.74 486
2017-04-25 3.99 4.1 3.97 4.05 101533 0.02 0.496 409301.25 475
2017-04-24 3.99 4.03 3.94 4.03 82134 0.01 0.249 326500.93 293
2017-04-21 4.04 4.04 4 4.02 35084 0.02 0.5 141267.15 184
2017-04-20 3.96 4.03 3.92 4 48356 0.04 1.01 193747.49 237
2017-04-19 4.04 4.04 3.96 3.96 75848 -0.09 -2.222 303756.03 284
2017-04-18 4.1 4.11 3.98 4.05 31500 -0.01 -0.246 127320.1 152
2017-04-17 4.08 4.13 4.05 4.06 24990 -0.02 -0.49 101784.01 144
2017-04-13 4.02 4.09 3.995 4.08 92952 0.07 1.746 374306.64 162
2017-04-12 3.95 4.09 3.95 4.01 7738 -0.05 -1.232 31280.18 38
2017-04-11 3.9 4.11 3.9 4.06 52460 0.1 2.525 211698.66 170
2017-04-10 3.96 3.98 3.83 3.96 38318 0 0 150463.28 181
2017-04-07 4.06 4.14 3.94 3.96 23328 -0.05 -1.247 93692.38 73
2017-04-06 4 4.05 3.96 4.01 59331 -0.04 -0.988 236681.76 211
2017-04-05 4.02 4.18 3.93 4.05 26432 0.02 0.496 106931.09 101
2017-04-04 3.97 4.15 3.97 4.03 64043 -0.06 -1.467 260890.64 231
2017-04-03 3.84 4.11 3.82 4.09 56076 0.22 5.685 221842.01 258
2017-03-31 3.81 3.9 3.73 3.87 63918 0.01 0.259 245129.45 190
2017-03-30 3.84 3.88 3.79 3.86 27776 0.01 0.26 106615.71 121
2017-03-29 3.73 3.86 3.73 3.85 70325 0.07 1.852 268463.71 271
2017-03-28 3.84 3.86 3.77 3.78 58632 -0.08 -2.073 222497.74 159
2017-03-27 3.66 3.86 3.66 3.86 54478 0.2 5.464 206502.36 225
2017-03-24 3.66 3.73 3.61 3.66 33589 0 0 122609 174
2017-03-23 3.7 3.71 3.61 3.66 47047 -0.06 -1.613 172421.99 194
2017-03-22 3.82 3.82 3.65 3.72 64801 -0.11 -2.872 241734.5 244
2017-03-21 3.79 3.86 3.74 3.83 42140 -0.01 -0.26 160164.92 138
2017-03-20 3.88 3.92 3.6 3.84 57698 -0.05 -1.285 220422.38 182
2017-03-17 3.92 4 3.89 3.89 49906 -0.07 -1.768 196198.88 123
2017-03-16 4.07 4.12 3.86 3.96 465392 -0.03 -0.752 1813597.14 292
2017-03-15 3.69 4.2 3.63 3.99 103621 0.26 6.971 402413.39 417
2017-03-14 3.77 3.83 3.7 3.73 42440 -0.1 -2.611 160231.38 154
2017-03-13 3.9 3.9 3.76 3.83 101003 0.03 0.789 387555.83 221
2017-03-10 3.75 3.87 3.69 3.8 164005 0.11 2.981 614319.53 524
2017-03-09 3.9 3.9 3.68 3.69 207487 -0.2 -5.141 780294.08 332
2017-03-08 3.85 3.94 3.84 3.89 90139 -0.04 -1.018 350408.6 230
2017-03-07 3.92 3.97 3.81 3.93 88948 -0.06 -1.504 347268.55 230
2017-03-06 4.1 4.1 3.9 3.99 76021 -0.1 -2.445 304081.27 181
2017-03-03 3.82 4.09 3.81 4.09 108667 0.23 5.959 429533.23 325
2017-03-02 4.14 4.14 3.82 3.86 184160 -0.24 -5.854 725984.76 603
2017-03-01 4.15 4.24 4.09 4.1 121383 -0.03 -0.726 505307.28 331
2017-02-28 4.45 4.57 4.13 4.13 142728 -0.26 -5.923 613405.29 505
2017-02-27 4.62 4.72 4.39 4.39 104466 -0.27 -5.794 478207.91 339
2017-02-24 4.73 4.75 4.63 4.66 89064 0 0 417854.04 226
2017-02-23 4.6 4.77 4.58 4.66 101371 0.04 0.866 474284.47 266
2017-02-22 4.63 4.74 4.47 4.62 185193 -0.13 -2.737 852368.13 390
2017-02-21 4.55 4.76 4.52 4.75 117091 0.09 1.931 544319.13 385
2017-02-17 4.61 4.68 4.6 4.66 119541 0.1 2.193 554468.21 377
2017-02-16 4.4 4.59 4.34 4.56 156692 0.18 4.11 702696.61 385
2017-02-15 4.33 4.4 4.26 4.38 77371 0.08 1.86 335187.81 266
2017-02-14 4.35 4.39 4.22 4.3 123250 0.06 1.415 531095.94 329
2017-02-13 4.29 4.32 4.21 4.24 86214 -0.09 -2.079 366275.98 269
2017-02-10 4.26 4.41 4.22 4.33 125171 -0.05 -1.142 542907.88 344
2017-02-09 4.47 4.47 4.3 4.38 73135 -0.06 -1.351 318403.35 237
2017-02-08 4.45 4.48 4.37 4.44 64030 0.04 0.909 282831.41 241
2017-02-07 4.45 4.5 4.38 4.4 169354 -0.1 -2.222 754053.56 509
2017-02-06 4.41 4.5 4.38 4.5 107359 0.1 2.273 475139.3 408
2017-02-03 4.43 4.43 4.33 4.4 91089 0.01 0.228 400062.79 329
2017-02-02 4.4 4.45 4.37 4.39 169829 0.02 0.458 748868.03 336
2017-02-01 4.43 4.43 4.34 4.37 62178 -0.05 -1.131 272064.68 181
2017-01-31 4.47 4.47 4.31 4.42 123573 0.16 3.756 542158.38 451
2017-01-30 4.35 4.41 4.22 4.26 126862 -0.14 -3.182 551284.9 380
2017-01-27 4.3 4.43 4.3 4.4 177139 0.1 2.326 776703.56 283
2017-01-26 4.23 4.32 4.2 4.3 85733 0.05 1.176 364428.35 262
2017-01-25 4.18 4.25 4.16 4.25 176948 0.02 0.473 742347.94 347
2017-01-24 4.5 4.5 4.11 4.23 273114 -0.25 -5.58 1172767.33 644
2017-01-23 4.58 4.58 4.44 4.48 102114 0.08 1.818 457177.49 327
2017-01-20 4.48 4.5 4.32 4.4 88699 -0.04 -0.901 394642.51 292
2017-01-19 4.27 4.46 4.24 4.44 150503 0.03 0.68 662780.17 434
2017-01-18 4.44 4.65 4.36 4.41 280512 -0.04 -0.899 1271462.43 670
2017-01-17 4.35 4.45 4.34 4.45 212352 0.33 8.01 930788.65 569
2017-01-16 4.19 4.39 4.12 4.12 170898 -0.01 -0.242 730372.69 223
2017-01-13 3.83 4.13 3.8 4.13 154942 0.28 7.273 618100.96 454
2017-01-12 3.95 3.95 3.8 3.85 124315 0.01 0.26 481767.56 269
2017-01-11 3.7 3.85 3.7 3.84 90700 0.14 3.784 343948.61 284
2017-01-10 3.7 3.83 3.65 3.7 72746 -0.05 -1.333 272913.7 283
2017-01-09 3.7 3.8 3.65 3.75 55450 0.08 2.18 206962.49 208
2017-01-06 3.84 3.87 3.57 3.67 98858 -0.19 -4.922 371471.37 311
2017-01-05 3.83 3.95 3.8 3.86 181612 0.08 2.116 708785.06 410
2017-01-04 3.76 3.8 3.7 3.78 86871 0.03 0.8 325351.32 228
2017-01-03 3.42 3.79 3.42 3.75 84327 0.25 7.143 312181.13 295
2016-12-30 3.6 3.71 3.14 3.5 108023 0 0 376889.28 397
2016-12-29 3.3 3.65 3.24 3.5 66761 0.2 6.061 233476.21 275
2016-12-28 3.01 3.49 3.01 3.3 52356 0.12 3.774 173859.9 123
2016-12-23 3.3 3.3 3.12 3.18 2044757 -0.18 -5.357 548605.19 526
2016-12-22 3.36 3.48 3.3 3.36 333626 0 0 93180.28 93
2016-12-21 3.36 3.54 3.24 3.36 1610593 0.06 1.818 454964.99 298
2016-12-20 3.36 3.36 3.24 3.3 4306084 -0.24 -6.78 1185388.13 414
2016-12-19 3.84 3.84 3.42 3.54 746348 -0.3 -7.812 217853.9 247
2016-12-16 3.3 3.9 3.24 3.84 2994008 0.54 16.364 906783.05 638
2016-12-15 3.48 3.48 3.24 3.3 1154989 -0.42 -11.29 326547.8 571
2016-12-14 3.72 3.96 3.6 3.72 1894380 0.12 3.333 601088.84 696
2016-12-13 3.18 3.72 3.18 3.6 1271147 0.48 15.385 361172.11 646
2016-12-12 3.06 3.24 3 3.12 1378081 0.12 4 360144.97 569
2016-12-09 3.06 3.24 2.94 3 1470044 0.06 2.041 380394.99 544
2016-12-08 2.94 3.06 2.82 2.94 1620564 0.06 2.083 398652.11 257
2016-12-07 3 3.06 2.82 2.88 1735971 -0.06 -2.041 431181.52 290
2016-12-06 3 3 2.88 2.94 661376 -0.06 -2 163173.01 155
2016-12-05 3 3.03 2.88 3 1417128 -0.06 -1.961 351344.27 165
2016-12-02 2.88 3.06 2.82 3.06 640509 0.12 4.082 157255.49 166
2016-12-01 2.82 2.97 2.76 2.94 521177 0 0 123678.26 159
2016-11-30 2.88 3 2.76 2.94 819257 0.06 2.083 199925.93 206
2016-11-29 2.94 3 2.82 2.88 448037 -0.12 -4 108132.38 121
2016-11-28 3 3 2.94 3 806060 0.06 2.041 200789.5 145
2016-11-25 2.88 3 2.88 2.94 600800 0.06 2.083 147692.59 165
2016-11-24 3 3 2.88 2.88 542156 0 0 133757.8 122
2016-11-23 2.88 3 2.7 2.88 1719299 -0.12 -4 404796.02 379
2016-11-22 2.94 3 2.82 3 974406 0.03 1.01 236684.25 302
2016-11-21 2.82 3 2.82 2.97 975064 0.06 2.062 235984.15 400
2016-11-18 2.88 2.94 2.7 2.91 3139916 -0.09 -3 734751.42 701
2016-11-17 3.24 3.24 2.82 3 1697722 -0.06 -1.961 433503.52 606
2016-11-16 3.36 3.42 3.06 3.06 1133502 -0.3 -8.929 307464.41 575
2016-11-15 3 3.42 3 3.36 1917650 0.24 7.692 519050.31 786
2016-11-14 3.18 3.36 2.94 3.12 2860942 -0.24 -7.143 740332.07 1106
2016-11-11 3.84 3.84 3.18 3.36 1645069 -0.36 -9.677 476410.89 668
2016-11-10 3.9 3.96 3.66 3.72 970952 -0.18 -4.615 307443.31 400
2016-11-09 3.96 3.96 3.78 3.9 856703 0.12 3.175 276284.89 205
2016-11-08 3.66 3.78 3.54 3.78 786983 0.12 3.279 240423.71 369
2016-11-07 3.66 3.72 3.6 3.66 744794 -0.06 -1.613 228153.64 368
2016-11-04 3.78 3.84 3.72 3.72 808718 -0.06 -1.587 253530.14 453
2016-11-03 3.84 4.02 3.72 3.78 1435973 -0.06 -1.562 461671.59 378
2016-11-02 3.9 4.02 3.84 3.84 1093153 0 0 358475.9 410
2016-11-01 3.9 3.93 3.78 3.84 2021585 0.06 1.587 650345.55 519
2016-10-31 3.84 3.96 3.72 3.78 1692123 -0.06 -1.562 537496.65 420
2016-10-28 3.78 3.9 3.66 3.84 851149 0.12 3.226 269609.6 368
2016-10-27 3.72 3.78 3.66 3.72 894425 0 0 277492.26 363
2016-10-26 3.84 3.9 3.6 3.72 1169730 0 0 366289.89 468
2016-10-25 3.78 3.78 3.6 3.72 2029433 0.06 1.639 625743.45 739
2016-10-24 3.84 3.96 3.6 3.66 1526257 -0.12 -3.175 476757.06 224
2016-10-21 4.02 4.02 3.78 3.78 1233472 -0.3 -7.353 395935.72 201
2016-10-20 4.02 4.08 3.84 4.08 712729 0.12 3.03 232835.64 148
2016-10-19 3.84 4.02 3.84 3.96 1240046 0.12 3.125 408708.93 269
2016-10-18 3.78 3.84 3.72 3.84 863549 0.12 3.226 273362.5 209
2016-10-17 3.9 3.9 3.66 3.72 696931 -0.12 -3.125 218847.2 157
2016-10-14 3.96 3.96 3.84 3.84 541985 -0.12 -3.03 175463.46 117
2016-10-13 3.96 4.08 3.84 3.96 450441 0.06 1.538 147848.67 118
2016-10-12 3.96 3.96 3.78 3.9 433858 0.06 1.562 141062.44 185
2016-10-11 3.84 3.96 3.72 3.84 1443472 0.06 1.587 461277.59 243
2016-10-07 3.6 3.84 3.54 3.78 1598287 0.24 6.78 488080.92 343
2016-10-06 3.78 3.84 3.42 3.54 2103225 -0.36 -9.231 636011.63 521
2016-10-05 3.78 3.96 3.72 3.9 658799 0.18 4.839 209294.96 279
2016-10-04 3.96 3.96 3.66 3.72 2101669 -0.3 -7.463 660836.95 524
2016-10-03 4.08 4.14 3.96 4.02 540816 -0.12 -2.899 181836.64 172
2016-09-30 4.2 4.32 4.08 4.14 714879 -0.06 -1.429 249722.94 172
2016-09-29 4.14 4.2 4.05 4.2 339330 0.06 1.449 116879.77 96
2016-09-28 4.26 4.26 4.14 4.14 513712 0 0 178920.54 139
2016-09-27 4.32 4.32 4.14 4.14 760114 -0.18 -4.167 265755.46 245
2016-09-26 4.38 4.44 4.2 4.32 657451 -0.06 -1.37 238599.91 278
2016-09-23 4.62 4.62 4.32 4.38 532933 -0.24 -5.195 198832.45 134
2016-09-22 4.68 4.74 4.56 4.62 1041649 0 0 405194.95 250
2016-09-21 4.32 4.68 4.32 4.62 1193842 0.42 10 450826.21 304
2016-09-20 4.32 4.32 4.14 4.2 658707 -0.06 -1.408 232754.34 144
2016-09-19 4.2 4.26 4.08 4.26 527446 0.18 4.412 185275.97 154
2016-09-16 4.2 4.2 4.02 4.08 551587 -0.06 -1.449 188347.82 155
2016-09-15 4.2 4.2 4.14 4.14 638954 0 0 222419.21 188
2016-09-14 4.2 4.32 4.14 4.14 399973 0 0 140528.3 204
2016-09-13 4.32 4.32 4.14 4.14 818856 -0.12 -2.817 287737.11 327
2016-09-12 4.32 4.44 4.2 4.26 793090 -0.06 -1.389 284866.74 257
2016-09-09 4.44 4.68 4.32 4.32 1215917 -0.24 -5.263 455100.45 236
2016-09-08 4.8 4.8 4.44 4.56 782632 -0.12 -2.564 302376.98 181
2016-09-07 4.8 4.86 4.56 4.68 786618 0 0 304115.95 244
2016-09-06 4.68 4.74 4.44 4.68 1210561 0.24 5.405 470320.34 453
2016-09-02 4.32 4.44 4.26 4.44 1246959 0.36 8.824 452945.5 342
2016-09-01 3.78 4.2 3.72 4.08 1673597 0.3 7.937 557464.54 346
2016-08-31 4.02 4.14 3.54 3.78 2601508 -0.36 -8.696 831972.62 842
2016-08-30 4.38 4.5 4.08 4.14 789816 -0.24 -5.479 278506.84 233
2016-08-29 4.32 4.44 4.26 4.38 399350 -0.06 -1.351 144911.96 186
2016-08-26 4.62 4.8 4.38 4.44 1282453 0 0 493061.43 489
2016-08-25 4.32 4.62 4.2 4.44 1268310 0.06 1.37 462609.76 446
2016-08-24 4.56 4.62 4.26 4.38 1893021 -0.3 -6.41 699479.12 939
2016-08-23 4.74 4.74 4.62 4.68 1019353 0.12 2.632 398245.18 315
2016-08-22 4.62 4.68 4.38 4.56 1182832 -0.12 -2.564 444226.49 460
2016-08-19 4.8 4.92 4.62 4.68 1002849 -0.12 -2.5 396729.35 284
2016-08-18 4.8 5.04 4.8 4.8 715643 -0.12 -2.439 292782.79 256
2016-08-17 5.1 5.1 4.74 4.92 1200396 -0.18 -3.529 485866.07 490
2016-08-16 5.16 5.16 4.95 5.1 1076872 0.06 1.19 452630.83 669
2016-08-15 5.04 5.16 4.92 5.04 1358703 -0.06 -1.176 572510.28 544
2016-08-12 5.34 5.4 4.68 5.1 2899159 -0.36 -6.593 1226448.73 627
2016-08-11 5.46 5.52 5.34 5.46 2802060 -0.12 -2.151 1263390.52 349
2016-08-10 5.7 5.82 5.4 5.58 1980265 0.12 2.198 926533.71 563
2016-08-09 5.16 5.52 5.16 5.46 3025502 0.24 4.598 1353030.09 800
2016-08-08 5.16 5.34 5.1 5.22 1500876 0.06 1.163 652112.13 457
2016-08-05 5.16 5.22 5.04 5.16 2839964 -0.18 -3.371 1216021.85 646
2016-08-04 5.1 5.34 5.1 5.34 1429258 0.24 4.706 624065.84 527
2016-08-03 5.28 5.34 5.04 5.1 1206577 -0.24 -4.494 520153.46 475
2016-08-02 5.1 5.64 5.1 5.34 4003106 0.54 11.25 1772528.18 1376
2016-07-29 4.68 4.8 4.56 4.8 2306109 0.12 2.564 911275.48 659
2016-07-28 4.8 4.8 4.56 4.68 1422536 0 0 558986.92 706
2016-07-27 4.32 4.68 4.32 4.68 2112632 0.36 8.333 792619.43 612
2016-07-26 4.32 4.38 4.26 4.32 727475 0.12 2.857 263137.07 213
2016-07-25 4.44 4.5 4.2 4.2 1882375 -0.24 -5.405 680297.53 822
2016-07-22 4.44 4.5 4.32 4.44 828192 -0.06 -1.333 305698.84 178
2016-07-21 4.2 4.62 4.2 4.5 2123195 0.24 5.634 789547.51 562
2016-07-20 4.44 4.47 4.02 4.26 2659327 -0.3 -6.579 949762.24 446
2016-07-19 4.56 4.62 4.5 4.56 490883 0.06 1.333 186160.36 207
2016-07-18 4.62 4.62 4.5 4.5 935484 -0.12 -2.597 357310.4 361
2016-07-15 4.56 4.68 4.44 4.62 1187827 0.06 1.316 448153.51 468
2016-07-14 4.62 4.68 4.44 4.56 3652108 -0.18 -3.797 1391455.86 685
2016-07-13 4.8 4.92 4.68 4.74 2162992 0.06 1.282 867926.94 462
2016-07-12 4.98 4.98 4.68 4.68 2928222 -0.18 -3.704 1180890.86 823
2016-07-11 4.86 4.98 4.8 4.86 2361769 0.06 1.25 960212.47 958
2016-07-08 4.8 4.92 4.68 4.8 1959085 0 0 786004.89 603
2016-07-07 5.16 5.16 4.62 4.8 4051156 -0.36 -6.977 1627728.97 1003
2016-07-06 5.28 5.28 5.1 5.16 3025988 0.24 4.878 1305749.73 725
2016-07-05 5.04 5.1 4.92 4.92 3908477 -0.06 -1.205 1630436.47 1502
2016-07-04 4.86 5.4 4.8 4.98 6461451 0.6 13.699 2718657.56 1052
2016-06-30 4.38 4.38 4.26 4.38 3654668 0 0 1322875.86 493
2016-06-29 4.2 4.5 4.14 4.38 6243846 0.42 10.606 2253429.02 989
2016-06-28 4.02 4.02 3.9 3.96 1162742 -0.06 -1.493 384785.86 205
2016-06-27 4.2 4.2 3.96 4.02 1221209 -0.18 -4.286 420896.76 214
2016-06-24 4.2 4.26 4.02 4.2 2858838 0.3 7.692 992540.82 592
2016-06-23 3.84 3.96 3.78 3.9 986999 0.12 3.175 318466.52 232
2016-06-22 3.9 3.96 3.72 3.78 1111938 -0.18 -4.545 355451.07 365
2016-06-21 3.96 4.02 3.9 3.96 735228 -0.06 -1.493 242363.23 127
2016-06-20 4.08 4.14 3.96 4.02 667258 0.06 1.515 224268.99 299
2016-06-17 4.2 4.2 3.96 3.96 1261516 -0.24 -5.714 426821.61 225
2016-06-16 4.26 4.44 4.14 4.2 2313653 0.06 1.449 831852.95 564
2016-06-15 4.14 4.32 4.14 4.14 1869403 0 0 659165.16 472
2016-06-14 4.26 4.32 4.08 4.14 797687 -0.12 -2.817 278363.13 394
2016-06-13 4.2 4.32 4.14 4.26 2763342 0.12 2.899 975958.09 677
2016-06-10 4.2 4.26 4.08 4.14 2532202 0.06 1.471 875968.29 944
2016-06-09 4.2 4.26 3.96 4.08 4004319 -0.12 -2.857 1389618 915
2016-06-08 4.2 4.26 4.14 4.2 2494363 0.24 6.061 872830.31 489
2016-06-07 4.2 4.2 3.96 3.96 682098 -0.24 -5.714 231328.85 195
2016-06-06 4.2 4.32 4.14 4.2 1815689 0.12 2.941 637210.39 427
2016-06-03 3.96 4.2 3.96 4.08 2829417 0.21 5.426 971200.9 527
2016-06-02 3.72 3.9 3.72 3.87 893845 0.15 4.032 283145.61 160
2016-06-01 3.66 3.78 3.6 3.72 1521198 0.06 1.639 466194.35 258
2016-05-31 3.78 3.96 3.66 3.66 2018142 -0.12 -3.175 638143.84 316
2016-05-30 3.78 3.84 3.72 3.78 655403 0.06 1.613 205236.93 127
2016-05-27 3.84 3.9 3.66 3.72 1481235 -0.18 -4.615 462950.06 373
2016-05-26 3.9 4.02 3.78 3.9 2274712 0.18 4.839 741672.18 369
2016-05-25 3.72 3.78 3.6 3.72 1624560 0.06 1.639 501726.47 369
2016-05-24 4.08 4.2 3.63 3.66 4627469 -0.3 -7.576 1509939.66 823
2016-05-20 3.96 4.2 3.72 3.96 1448088 0.24 6.452 471642.52 267
2016-05-19 3.6 3.84 3.24 3.72 1871531 -0.24 -6.061 561659.08 409
2016-05-18 4.08 4.14 3.9 3.96 1978805 -0.36 -8.333 667468.24 429
2016-05-17 4.26 4.38 4.2 4.32 1088652 0.06 1.408 388523.39 368
2016-05-16 4.32 4.38 4.14 4.26 1350582 0.12 2.899 475621.78 321
2016-05-13 4.14 4.2 4.05 4.14 1131191 -0.12 -2.817 390413.06 242
2016-05-12 4.38 4.44 4.14 4.26 593892 -0.12 -2.74 210634.17 168
2016-05-11 4.44 4.56 4.14 4.38 2172428 0 0 801745.17 359
2016-05-10 4.38 4.5 4.32 4.38 1143567 0.06 1.389 417062.6 204
2016-05-09 4.32 4.38 4.08 4.32 3185669 -0.12 -2.703 1123618.41 333
2016-05-06 4.2 4.5 4.2 4.44 1621636 0.36 8.824 592846.43 324
2016-05-05 4.2 4.38 4.08 4.08 762472 -0.06 -1.449 268631.38 158
2016-05-04 4.26 4.38 4.02 4.14 2056689 -0.18 -4.167 717731.99 355
2016-05-03 4.56 4.62 4.2 4.32 2550197 -0.3 -6.494 923832.74 485
2016-05-02 4.68 4.74 4.38 4.62 3867968 0.06 1.316 1487712.63 925
2016-04-29 4.44 4.68 4.32 4.56 4292850 0.36 8.571 1603635.41 905
2016-04-28 3.84 4.2 3.78 4.2 3301469 0.36 9.375 1102700.89 689
2016-04-27 3.78 3.9 3.6 3.84 2168518 0.24 6.667 678409.42 862
2016-04-26 3.66 3.84 3.48 3.6 2312296 -0.06 -1.639 702228.86 674
2016-04-25 3.72 3.96 3.6 3.66 1216400 0 0 382078.57 263
2016-04-22 4.02 4.02 3.06 3.66 1953140 -0.36 -8.955 603070.98 559
2016-04-21 4.32 4.32 3.9 4.02 2050778 -0.06 -1.471 702163.74 512
2016-04-20 4.32 4.44 3.96 4.08 3352652 0 0 1185948.11 1108
2016-04-19 4.2 4.32 4.02 4.08 2507373 0.24 6.25 865136.99 767
2016-04-18 3.78 4.2 3.6 3.84 2745060 0.24 6.667 883985.81 640
2016-04-15 3.54 3.72 3.3 3.6 1235610 0.12 3.448 365528.29 332
2016-04-14 3.36 3.48 3.24 3.48 952717 -0.06 -1.695 266297.95 226
2016-04-13 3.66 3.78 3.48 3.54 1868543 -0.12 -3.279 569876.68 415
2016-04-12 3.54 3.84 3.36 3.66 2348594 0.36 10.909 697828.72 724
2016-04-11 3.12 3.36 3.06 3.3 1966415 0.3 10 532297.7 478
2016-04-08 2.76 3 2.76 3 1075417 0.24 8.696 262921.37 253
2016-04-07 2.82 2.88 2.76 2.76 571868 -0.06 -2.128 134237.77 182
2016-04-06 2.76 2.82 2.7 2.82 419565 0 0 96560.64 109
2016-04-05 2.7 2.88 2.7 2.82 1451750 0.06 2.174 336687.26 243
2016-04-04 2.76 2.76 2.64 2.76 662985 0.06 2.222 149849.23 107
2016-04-01 2.82 2.88 2.64 2.7 1701666 -0.18 -6.25 381292.28 311
2016-03-31 2.64 2.94 2.52 2.88 2933365 0.66 29.73 693478.49 588
2016-03-30 2.28 2.4 2.22 2.22 277115 -0.18 -7.5 53190.94 55
2016-03-29 2.22 2.4 2.16 2.4 521360 0.12 5.263 98666.99 93
2016-03-28 2.22 2.28 2.16 2.28 186393 0.06 2.703 34434.4 24
2016-03-24 2.28 2.28 2.16 2.22 147621 -0.06 -2.632 27180.33 29
2016-03-23 2.28 2.28 2.1 2.28 485965 0 0 89280.16 174
2016-03-22 2.28 2.4 2.22 2.28 1447725 0 0 281103.46 299
2016-03-21 2.28 2.28 2.16 2.28 282815 0 0 53134.29 121
2016-03-18 2.22 2.34 2.22 2.28 354991 0.06 2.703 66802.74 60
2016-03-17 2.28 2.34 2.22 2.22 549822 0.06 2.778 104273.35 88
2016-03-16 2.28 2.28 2.16 2.16 612425 -0.12 -5.263 115027.51 113
2016-03-15 2.22 2.28 2.1 2.28 89060 0.06 2.703 16055.46 70
2016-03-14 2.16 2.28 2.16 2.22 223162 -0.06 -2.632 40688.69 78
2016-03-11 2.28 2.34 2.16 2.28 352366 0.06 2.703 66350.18 130
2016-03-10 2.16 2.34 2.1 2.22 486373 0.12 5.714 90035.45 153
2016-03-09 2.1 2.22 2.04 2.1 295429 -0.12 -5.405 52683.12 137
2016-03-08 2.28 2.28 2.16 2.22 522691 -0.06 -2.632 97052.61 73
2016-03-07 2.22 2.34 2.16 2.28 487517 0.06 2.703 91460.07 77
2016-03-04 2.22 2.34 2.1 2.22 825436 0 0 154677.7 148
2016-03-03 2.1 2.22 2.1 2.22 759214 0.12 5.714 136548.83 120
2016-03-02 1.98 2.1 1.98 2.1 156714 0.12 6.061 26583.63 38
2016-03-01 2.04 2.1 1.92 1.98 520589 -0.12 -5.714 88625.46 80
2016-02-29 1.8 2.1 1.8 2.1 740635 0.3 16.667 123567.57 108
2016-02-26 2.04 2.04 1.74 1.8 676062 -0.18 -9.091 104606.88 101
2016-02-25 1.92 2.04 1.92 1.98 259059 0.06 3.125 42165.03 60
2016-02-24 2.1 2.16 1.92 1.92 734147 0 0 124294.96 121
2016-02-23 2.04 2.16 1.86 1.92 689841 -0.12 -5.882 117646.4 110
2016-02-22 2.04 2.1 1.92 2.04 680661 -0.06 -2.857 112171.35 103
2016-02-19 1.92 2.16 1.8 2.1 871378 0.18 9.375 148493.51 141
2016-02-18 1.5 1.92 1.5 1.92 1094799 0.36 23.077 158859.67 158
2016-02-17 1.56 1.62 1.5 1.56 494130 0 0 63264.15 59
2016-02-16 1.56 1.68 1.5 1.56 602936 0 0 79678 163
2016-02-12 1.32 1.68 1.32 1.56 1749571 0.18 13.043 223577.05 207
2016-02-11 1.26 1.5 1.26 1.38 2284840 0.3 27.778 264554.16 188
2016-02-10 1.08 1.14 1.02 1.08 248976 0 0 22444.17 34
2016-02-09 1.38 1.38 1.08 1.08 700946 -0.24 -18.182 74441.82 67
2016-02-08 1.02 1.8 1.02 1.32 864398 -2.88 -68.571 94402.45 99
2014-12-31 4.02 4.2 3.96 4.2 167940 0.12 2.941 66
2014-12-30 3.96 4.2 3.84 4.08 265653 0.06 1.493 89
2014-12-29 4.08 4.08 3.72 4.02 320175 0 0 100
2014-12-24 4.02 4.14 4.02 4.02 40101 -0.06 -1.471 23
2014-12-23 4.14 4.26 4.08 4.08 60536 -0.3 -6.849 35
2014-12-22 4.26 4.38 4.08 4.38 124726 0.42 10.606 66
2014-12-19 4.26 4.44 3.96 3.96 127322 -0.24 -5.714 62
2014-12-18 4.14 4.26 4.08 4.2 45950 0.24 6.061 34
2014-12-17 3.96 4.26 3.96 3.96 51013 0.12 3.125 46
2014-12-16 4.08 4.2 3.84 3.84 50705 -0.24 -5.882 29
2014-12-15 4.08 4.32 4.02 4.08 97263 0.12 3.03 45
2014-12-12 3.66 4.02 3.66 3.96 101574 0.24 6.452 28
2014-12-11 3.78 3.9 3.72 3.72 156263 0 0 55
2014-12-10 3.84 3.9 3.72 3.72 360171 0 0 332
2014-12-09 3.84 4.02 3.66 3.72 265809 0.12 3.333 129
2014-12-08 3.78 3.84 3.6 3.6 68963 -0.36 -9.091 38
2014-12-05 3.78 3.96 3.78 3.96 10728 0.06 1.538 11
2014-12-04 4.2 4.2 3.78 3.9 340685 -0.3 -7.143 60
2014-12-03 4.38 4.56 4.2 4.2 24513 -0.42 -9.091 21
2014-12-02 4.74 4.74 4.5 4.62 161664 -0.06 -1.282 29
2014-12-01 4.8 4.8 4.56 4.68 457429 0 0 196
2014-11-28 4.5 4.8 4.5 4.68 58239 -0.06 -1.266 27
2014-11-27 4.92 4.92 4.56 4.74 28310 -0.18 -3.659 19
2014-11-26 5.04 5.1 4.92 4.92 122010 -0.12 -2.381 62
2014-11-25 4.92 5.04 4.74 5.04 166990 0.12 2.439 75
2014-11-24 4.92 4.92 4.62 4.92 74379 0.12 2.5 41
2014-11-21 4.5 4.8 4.5 4.8 138236 0.24 5.263 75
2014-11-20 4.62 4.62 4.44 4.56 35532 -0.18 -3.797 27
2014-11-19 4.56 4.8 4.44 4.74 121211 0.18 3.947 77
2014-11-18 4.32 4.56 4.32 4.56 54318 0.3 7.042 32
2014-11-17 4.2 4.26 3.9 4.26 160355 0.18 4.412 48
2014-11-14 3.6 4.08 3.6 4.08 139404 0.24 6.25 49
2014-11-13 3.9 4.08 3.48 3.84 156570 -0.18 -4.478 79
2014-11-12 4.08 4.14 3.84 4.02 117177 0.18 4.688 69
2014-11-11 3.96 4.02 3.6 3.84 151712 -0.06 -1.538 66
2014-11-10 3.72 4.02 3.72 3.9 104909 0.12 3.175 57
2014-11-07 3.54 3.78 3.48 3.78 101175 0.24 6.78 44
2014-11-06 3.66 3.72 3.48 3.54 57956 -0.3 -7.812 30
2014-11-05 3.6 3.84 3.42 3.84 65120 -0.06 -1.538 40
2014-11-04 3.72 3.96 3.66 3.9 37556 0.12 3.175 19
2014-11-03 3.84 3.96 3.6 3.78 43772 0 0 26
2014-10-31 3.6 3.78 3.42 3.78 161306 0 0 66
2014-10-30 3.96 3.96 3.6 3.78 121997 -0.36 -8.696 59
2014-10-29 4.62 4.62 3.96 4.14 76553 -0.42 -9.211 39
2014-10-28 4.56 4.56 4.5 4.56 20148 -0.12 -2.564 6
2014-10-27 4.56 4.8 4.32 4.68 35542 0.06 1.299 19
2014-10-24 4.62 4.62 4.44 4.62 24188 0.18 4.054 13
2014-10-23 4.5 4.56 4.44 4.44 16605 0.12 2.778 10
2014-10-22 4.5 4.5 4.32 4.32 13127 -0.48 -10 15
2014-10-21 4.44 4.8 4.44 4.8 21767 0.3 6.667 24
2014-10-20 4.62 4.74 4.5 4.5 13716 0.06 1.351 14
2014-10-17 4.92 4.92 4.44 4.44 28728 -0.36 -7.5 36
2014-10-16 4.8 4.86 4.8 4.8 36080 0.12 2.564 26

SEC Filings for Americas Silver Corporation

Form Type Form Description Pages Issue Date
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-09-09
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2019-09-05
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 13 2019-08-12
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2019-08-12
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 42 2019-08-12
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2019-07-30
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2019-07-26
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2019-07-19
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 13 2019-07-03
EFFECT Notice of Effectiveness 1 2019-07-01
F-10/A [Amend] Registration Statement for Securities of certain Canadian Issuers. 61 2019-06-28
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2019-06-27
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 11 2019-06-27
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-05-16
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 14 2019-05-15
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 38 2019-05-13
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2019-05-13
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 4 2019-05-10
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2019-04-29
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 116 2019-04-26
3 Initial statement of beneficial ownership of securities 1 2019-04-12
SC 13G Statement of acquisition of beneficial ownership by individuals 9 2019-04-12
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 8 2019-04-04
425 Prospectuses and communications, business combinations 6 2019-04-03
425 Prospectuses and communications, business combinations 7 2019-04-03
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2019-04-03
425 Prospectuses and communications, business combinations 3 2019-04-02
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2019-04-02
40-F Registration statement pursuant to Section 12 or annual report pursuant to Section 13(a) or 15(d) 254 2019-04-01
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2019-03-04
425 Prospectuses and communications, business combinations 6 2019-03-04
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 156 2019-03-04
F-X Appointment of agent for service of process and undertaking 1 2019-02-04
F-10 Registration statement for securities of certain Canadian issuers 43 2019-02-04
SC 13G Statement of acquisition of beneficial ownership by individuals 4 2019-01-31
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 1 2019-01-30
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2019-01-24
425 Prospectuses and communications, business combinations 4 2019-01-24
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 4 2019-01-14
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2019-01-09
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-01-09
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2019-01-02
425 Prospectuses and communications, business combinations 5 2019-01-02
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2018-12-12
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 329 2018-12-12
EFFECT Notice of Effectiveness 1 2018-11-30
424B3 Prospectus [Rule 424(b)(3)] 386 2018-11-29
F-4/A [Amend] Registration of securities, foreign private issuers, business combinations 397 2018-11-28
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2018-11-26
425 Prospectuses and communications, business combinations 4 2018-11-26
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2018-11-23
425 Prospectuses and communications, business combinations 6 2018-11-05
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 7 2018-11-05
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 103 2018-11-05
F-4 Registration statement for securities of certain foreign private issuers issued in certain business combination transactions 488 2018-11-05
425 Prospectuses and communications, business combinations 17 2018-11-05
425 Prospectuses and communications, business combinations 5 2018-10-12
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2018-10-11
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 211 2018-10-05
425 Prospectuses and communications, business combinations 15 2018-10-04
425 Prospectuses and communications, business combinations 6 2018-10-01
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 23 2018-10-01
425 Prospectuses and communications, business combinations 22 2018-10-01
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2018-09-04
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2018-08-13
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 38 2018-08-13
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2018-07-19
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2018-06-28
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2018-06-14
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 7 2018-06-05
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2018-05-15
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 38 2018-05-10
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2018-05-09
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 111 2018-05-04
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 56 2018-05-03
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2018-04-17
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 203 2018-04-13
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2018-04-11
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 7 2018-04-05
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2018-03-21
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2018-03-08
40-F Registration statement pursuant to Section 12 or annual report pursuant to Section 13(a) or 15(d) 250 2018-03-05
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2018-03-05
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2018-02-26
SC 13G Statement of acquisition of beneficial ownership by individuals 5 2018-02-14
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 1 2018-02-09
SC 13G Statement of acquisition of beneficial ownership by individuals 1 2018-02-07
SC 13G Statement of acquisition of beneficial ownership by individuals 4 2018-02-02
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2018-01-29
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2017-12-21
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2017-11-20
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 40 2017-11-14
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2017-10-31
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2017-10-03
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2017-09-18
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2017-09-11
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2017-09-06
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2017-08-24
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 40 2017-08-09
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2017-07-24
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2017-07-17
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 7 2017-05-31
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2017-05-17
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 40 2017-05-11
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 7 2017-04-26
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 73 2017-04-21
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 57 2017-04-17
40-F Registration statement pursuant to Section 12 or annual report pursuant to Section 13(a) or 15(d) 163 2017-03-31
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2017-03-31
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2017-03-30
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2017-03-13
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2017-03-02
SC 13G Statement of acquisition of beneficial ownership by individuals 1 2017-02-15
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2017-01-30
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2017-01-17
CERTNYS Certification by the New York Stock Exchange approving securities for listing 1 2017-01-12
F-X Appointment of agent for service of process and undertaking 1 2017-01-11
40FR12B Registration of a Class of Securities of certain Canadian issuers [Section 12(b)] 1246 2017-01-11
D Notice of Exempt Offering of Securities 1 2015-09-10
SC 13G Statement of acquisition of beneficial ownership by individuals 4 2010-04-21
REGDEX Notice of Sale of Securities [Regulation D and Section 4(6) of the Securities Act of 1933] 1 2008-05-27
REGDEX Notice of Sale of Securities [Regulation D and Section 4(6) of the Securities Act of 1933] 1 2008-05-23
REGDEX Notice of Sale of Securities [Regulation D and Section 4(6) of the Securities Act of 1933] 1 2007-11-20