Callidus Capital Corporation (CBL:LYX)

0.00

0.00 (0%)

As of Sat Dec 7 2:10:31 EST 2019

Shares Out.: 57,121,422
Shares Out.: 57,121,422

About CBL:CC

Callidus Capital Corp is in the business of speciality finance. It provides senior secured asset-based loans and lending services to midmarket companies which operate in Canada and United states.

Read more

52 week low 1.95

52 week low high 1.95

Charting for Callidus Capital Corporation

About Callidus Capital Corporation

Callidus Capital Corp is in the business of speciality finance. It provides senior secured asset-based loans and lending services to midmarket companies which operate in Canada and United states.


Company overview

Sector: Financial Services
Industry: Credit Services
NAICS: Credit Unions(522130)

Similar companies

Address
181 Bay Street, Bay Wellington Tower Suite 4620, P.O. Box 792 Toronto M5J 2T3 ON CAN
Telephone:
+1 416 945-3014
Website:
http://www.calliduscapital.ca
Facsimile:
+1 416 941-9876

Callidus Capital Corporation Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Interest Income After Provision For Loan Loss
-120,977,000.00 -181,934,000.00 -6,823,000.00 83,830,000.00 43,058,000.00
Other Interest Expense
33,524,000.00 30,655,000.00 28,757,000.00 20,109,000.00 18,052,000.00
Non Interest Income
354,481,000.00 124,564,000.00 17,797,000.00 11,258,000.00 7,439,000.00
Depreciation And Amortization
11,225,000.00 6,283,000.00 0.00
Impairment Of Capital Assets
88,508,000.00 13,924,000.00 14,899,000.00
Fees And Commissions
1,413,000.00 7,984,000.00 15,438,000.00 12,950,000.00 8,604,000.00
Foreign Exchange Trading Gains
11,540,000.00 -2,662,000.00 -777,000.00 -1,692,000.00 -1,165,000.00
Interest Income
35,165,000.00 84,536,000.00 172,688,000.00 158,356,000.00 90,442,000.00
General And Administrative Expense
75,006,000.00 57,963,000.00 21,502,000.00 22,232,000.00 14,895,000.00
Net Income From Continuing And Discontinued Operation
-183,592,000.00 -218,486,000.00 1,153,000.00 61,952,000.00 41,759,000.00
Net Income Continuous Operations
-183,592,000.00 -218,486,000.00 1,153,000.00 61,952,000.00 41,759,000.00
Interest Expense For Long Term Debt And Capital Securities
8,335,000.00 18,433,000.00 16,440,000.00 18,764,000.00 10,369,000.00
Net Income
-183,592,000.00 -218,486,000.00 1,153,000.00 61,952,000.00 41,759,000.00
Other Non Interest Income
337,168,000.00 122,378,000.00 17,136,000.00
Normalized Income
-95,084,000.00 -204,732,891.35 1,153,000.00 61,952,000.00 41,759,000.00
Salaries And Wages
36,902,000.00 26,453,000.00 13,310,000.00 14,168,000.00 9,855,000.00
Net Interest Income
-6,694,000.00 35,448,000.00 127,491,000.00 119,483,000.00 62,021,000.00
Net Income Common Stockholders
-183,592,000.00 -218,486,000.00 1,153,000.00 61,952,000.00 41,759,000.00
Other Non Interest Expense
306,513,000.00 110,124,000.00 19,120,000.00
Pretax Income
-182,480,000.00 -215,837,000.00 11,615,000.00 86,892,000.00 60,452,000.00
Credit Losses Provision
-114,283,000.00 -217,382,000.00 -134,314,000.00 -35,653,000.00 -18,963,000.00
Depreciation Amortization Depletion
11,225,000.00 6,283,000.00 0.00
Selling General And Administration
75,006,000.00 57,963,000.00 21,502,000.00 22,232,000.00 14,895,000.00
Total Revenue
347,787,000.00 160,012,000.00 145,288,000.00 130,741,000.00 69,460,000.00
Gain On Sale Of Security
4,360,000.00 -3,136,000.00 3,136,000.00 0.00
Special Income Charges
-88,508,000.00 -13,924,000.00 -14,899,000.00
Interest Expense
41,859,000.00 49,088,000.00 45,197,000.00 38,873,000.00 28,421,000.00
Other Gand A
38,104,000.00 31,510,000.00 8,192,000.00 8,064,000.00 5,040,000.00
Non Interest Expense
392,744,000.00 174,370,000.00 21,502,000.00 22,232,000.00 14,895,000.00
Tax Provision
1,112,000.00 2,649,000.00 10,462,000.00 24,940,000.00 18,693,000.00
Depreciation
6,283,000.00 0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Restricted Cash And Cash Equivalents
6,265,000.00 3,549,000.00 0.00 460,000.00
Long Term Debt
521,143,000.00 444,240,000.00 470,214,000.00 336,758,000.00 165,664,000.00
Total Assets
679,738,000.00 736,620,000.00 1,028,814,000.00 1,121,798,000.00 883,434,000.00
Machinery Furniture Equipment
59,635,000.00 52,332,000.00 19,214,000.00
Net Loan
226,338,000.00 227,878,000.00 821,691,000.00 935,130,000.00 791,573,000.00
Dividends Payable
0.00 5,139,000.00 4,992,000.00
Consumer Loan
224,027,000.00 223,378,000.00 817,191,000.00 935,130,000.00 791,573,000.00
Buildings And Improvements
18,570,000.00 17,699,000.00 5,130,000.00
Liabilities Of Discontinued Operations
14,434,000.00 0.00
Leases
1,381,000.00 1,605,000.00 1,661,000.00
Goodwill And Other Intangible Assets
104,678,000.00 232,522,000.00 22,951,000.00
Interest Bearing Deposits Liabilities
280,000.00 81,000.00 129,000.00 142,000.00 169,000.00
Non Current Deferred Revenue
3,850,000.00 677,000.00 3,312,000.00 10,096,000.00 6,486,000.00
Capital Stock
495,721,000.00 463,234,000.00 435,413,000.00 416,750,000.00 428,291,000.00
Additional Paid In Capital
8,905,000.00 7,760,000.00 6,424,000.00 8,843,000.00 7,631,000.00
Cash And Cash Equivalents
44,456,000.00 56,028,000.00 47,824,000.00 25,210,000.00 59,176,000.00
Prepaid Assets
4,747,000.00 5,507,000.00 0.00
Accounts Payable
41,904,000.00 36,408,000.00 2,961,000.00 19,208,000.00 12,915,000.00
Other Payable
13,767,000.00 11,258,000.00 3,697,000.00
Total Tax Payable
0.00 14,000.00 0.00 15,413,000.00 19,961,000.00
Gains Losses Not Affecting Retained Earnings
-856,000.00 -608,000.00 -663,000.00 1,871,000.00
Non Current Deferred Liabilities
3,850,000.00 677,000.00 3,312,000.00 10,096,000.00 6,486,000.00
Income Tax Payable
0.00 14,000.00 0.00 15,413,000.00 19,961,000.00
Long Term Debt And Capital Lease Obligation
521,143,000.00 444,240,000.00 470,214,000.00 336,758,000.00 165,664,000.00
Accounts Receivable
35,931,000.00 29,123,000.00 5,059,000.00
Total Deposits
280,000.00 81,000.00 129,000.00 142,000.00 169,000.00
Retained Earnings
-509,217,000.00 -293,418,000.00 -3,930,000.00 64,007,000.00 31,908,000.00
Land And Improvements
6,635,000.00 2,660,000.00 9,909,000.00
Other Intangible Assets
29,151,000.00 104,708,000.00
Current Accrued Expenses
1,103,000.00 4,324,000.00 0.00
Restricted Cash And Investments
6,265,000.00 3,549,000.00 0.00 460,000.00
Derivative Assets
5,482,000.00 9,958,000.00 11,858,000.00 1,310,000.00 466,000.00
Goodwill
75,527,000.00 127,814,000.00 22,951,000.00
Payables
138,110,000.00 106,781,000.00 26,200,000.00 34,621,000.00 32,876,000.00
Assets Held For Sale
117,911,000.00 13,758,000.00 7,024,000.00 66,787,000.00 0.00
Cash
44,456,000.00 56,028,000.00 47,824,000.00 25,210,000.00 59,176,000.00
Gross PPE
88,506,000.00 76,855,000.00 36,279,000.00
Common Stock
495,721,000.00 463,234,000.00 435,413,000.00 416,750,000.00 428,291,000.00
Total Capitalization
515,696,000.00 621,208,000.00 907,458,000.00 828,229,000.00 633,494,000.00
Deferred Tax Assets
0.00 1,734,000.00 7,025,000.00 13,903,000.00 7,498,000.00
Total Equity Gross Minority
-5,447,000.00 176,968,000.00 437,244,000.00 491,471,000.00 467,830,000.00
Total Liabilities
685,185,000.00 559,652,000.00 591,570,000.00 630,327,000.00 415,604,000.00
Derivative Product Liabilities
6,265,000.00 3,549,000.00 0.00 0.00
Mortgage Loan
2,311,000.00 4,500,000.00 4,500,000.00
Receivables
42,855,000.00 56,425,000.00 40,035,000.00 6,068,000.00 0.00
Payables And Accrued Expenses
139,213,000.00 111,105,000.00 26,200,000.00 34,621,000.00 32,876,000.00
Cash Cash Equivalents And Federal Funds Sold
50,721,000.00 59,577,000.00 47,824,000.00 25,210,000.00 59,636,000.00
Deferred Assets
0.00 1,734,000.00 7,025,000.00 13,903,000.00 7,498,000.00
Stockholders Equity
-5,447,000.00 176,968,000.00 437,244,000.00 491,471,000.00 467,830,000.00
Other Receivables
6,924,000.00 26,291,000.00 34,206,000.00 6,068,000.00
Other Assets
38,500,000.00 52,406,000.00 34,127,000.00 37,810,000.00 24,261,000.00
Net PPE
88,506,000.00 76,855,000.00 36,279,000.00
Gross Loan
226,338,000.00 227,878,000.00 821,691,000.00 935,130,000.00 791,573,000.00
Current Debt
0.00 91,715,000.00 248,710,000.00 210,409,000.00
Current Debt And Capital Lease Obligation
0.00 91,715,000.00 248,710,000.00 210,409,000.00
Line Of Credit
0.00 91,715,000.00 248,710,000.00 210,409,000.00
Long Term Equity Investment
91,206,000.00 35,580,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Change In Income Tax Payable
131,000.00 14,000.00 -15,413,000.00 -4,548,000.00 19,961,000.00
Changes In Cash
-8,856,000.00 11,753,000.00 22,458,000.00 -34,426,000.00 21,622,000.00
Depreciation And Amortization
21,740,000.00 12,210,000.00 0.00
Investing Cash Flow
-28,614,000.00 -3,663,000.00 -3,446,000.00
Net Issuance Payments Of Debt
79,903,000.00 -120,689,000.00 -23,539,000.00 209,395,000.00 84,213,000.00
Cash Dividends Paid
-4,799,000.00 -10,506,000.00 -13,103,000.00 -3,260,000.00
Change In Working Capital
-97,430,000.00 152,776,000.00 -32,905,000.00 -309,877,000.00 -445,744,000.00
Cash Flow From Continuing Investing Activities
-28,614,000.00 -3,663,000.00 -3,446,000.00
Capital Expenditure
-28,614,000.00 -3,663,000.00 -3,446,000.00
Repayment Of Debt
-11,702,000.00 -120,703,000.00 -156,995,000.00 -4,375,000.00 -242,206,000.00
Long Term Debt Payments
-11,702,000.00 -120,703,000.00 -156,995,000.00 -4,375,000.00 -242,206,000.00
Change In Payables And Accrued Expense
38,226,000.00 38,572,000.00 -6,264,000.00 -6,892,000.00 32,088,000.00
Cash Flow From Continuing Financing Activities
75,104,000.00 -163,726,000.00 -82,325,000.00 173,394,000.00 404,165,000.00
Operating Cash Flow
-55,346,000.00 179,142,000.00 104,783,000.00 -207,820,000.00 -382,543,000.00
Change In Account Payable
38,095,000.00 38,558,000.00 9,149,000.00 -2,344,000.00 12,127,000.00
Long Term Debt Issuance
91,605,000.00 14,000.00 133,456,000.00 213,770,000.00 326,419,000.00
Change In Other Working Capital
6,431,000.00 6,491,000.00 -13,132,000.00 1,004,000.00 -928,000.00
Purchase Of PPE
-28,614,000.00 -3,663,000.00 -3,446,000.00
Change In Loans
-140,786,000.00 73,276,000.00 -16,375,000.00 -179,210,000.00 -460,544,000.00
Net Income From Continuing Operations
-183,592,000.00 -218,486,000.00 1,153,000.00 61,952,000.00 41,759,000.00
Stock Based Compensation
1,145,000.00 1,336,000.00 2,221,000.00 4,452,000.00 2,479,000.00
Financing Cash Flow
75,104,000.00 -163,726,000.00 -82,325,000.00 173,394,000.00 404,165,000.00
Cash Flow From Continuing Operating Activities
-55,346,000.00 179,142,000.00 104,783,000.00 -207,820,000.00 -382,543,000.00
Change In Deferred Charges
4,907,000.00 2,656,000.00 94,000.00 -2,795,000.00 -3,485,000.00
End Cash Position
50,721,000.00 59,577,000.00 47,668,000.00 25,210,000.00 59,636,000.00
Net Common Stock Issuance
0.00 -32,531,000.00 -45,683,000.00 -32,741,000.00 319,952,000.00
Beginning Cash Position
59,577,000.00 47,824,000.00 25,210,000.00 59,636,000.00 38,014,000.00
Change In Other Current Assets
-9,692,000.00 19,555,000.00 15,325,000.00 -115,916,000.00 -12,884,000.00
Common Stock Dividend Paid
-4,799,000.00 -10,506,000.00 -13,103,000.00 -3,260,000.00
Depreciation Amortization Depletion
21,740,000.00 12,210,000.00 0.00
Provision For Loan Lease And Other Losses
114,283,000.00 217,382,000.00 134,314,000.00 35,653,000.00 18,963,000.00
Change In Receivables
3,484,000.00 12,226,000.00 -12,553,000.00 -6,068,000.00 9,000.00
Asset Impairment Charge
88,508,000.00 13,924,000.00 14,899,000.00
Net PPEPurchase And Sale
-28,614,000.00 -3,663,000.00 -3,446,000.00
Net Long Term Debt Issuance
79,903,000.00 -120,689,000.00 -23,539,000.00 209,395,000.00 84,213,000.00
Change In Tax Payable
131,000.00 14,000.00 -15,413,000.00 -4,548,000.00 19,961,000.00
Common Stock Payments
0.00 -32,531,000.00 -47,914,000.00 -34,154,000.00
Changes In Account Receivables
-10,368,000.00 7,844,000.00 -2,632,000.00
Issuance Of Debt
91,605,000.00 14,000.00 133,456,000.00 213,770,000.00 326,419,000.00
Change In Payable
38,226,000.00 38,572,000.00 -6,264,000.00 -6,892,000.00 32,088,000.00
Interest Paid Supplemental Data
7,575,000.00 22,692,000.00 40,245,000.00 34,644,000.00
Common Stock Issuance
0.00 2,231,000.00 1,413,000.00 319,952,000.00
Issuance Of Capital Stock
0.00 2,231,000.00 1,413,000.00 319,952,000.00
Income Tax Paid Supplemental Data
29,065,000.00
Net Other Financing Charges
-222,298,000.00

Price History for Callidus Capital Corporation

1-25 of 208 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2018-11-07 1.95 1.95 1.95 1.95 100 -0.01 -0.51 195 1
2018-11-05 1.96 1.96 1.96 1.96 100 -0.48 -19.672 196 1
2018-08-24 2.45 2.45 2.44 2.44 200 -0.43 -14.983 489 2
2018-08-08 2.87 2.87 2.87 2.87 100 -6.5766 -69.619 287 1
2018-01-25 9.4466 9.4466 9.4466 9.4466 100 0.219325 2.377 1027 1
2017-12-13 9.2273 9.2273 9.2273 9.2273 100 -0.641537 -6.501 1013 1
2017-11-13 9.8689 9.8689 9.8689 9.8689 100 1.0339 11.702 1094 1
2017-10-23 8.835 8.835 8.835 8.835 100 -0.008935 -0.101 989 1
2017-10-18 8.826 8.8439 8.826 8.8439 200 -0.419861 -4.532 1978 2
2017-10-10 9.2638 9.2638 9.2638 9.2638 100 0.205466 2.268 1037 1
2017-10-06 9.0583 9.0583 9.0583 9.0583 100 -0.071467 -0.783 1014 1
2017-10-03 9.1298 9.1298 9.1298 9.1298 100 -0.468785 -4.884 1022 1
2017-09-14 9.687 9.687 9.5985 9.5985 700 -0.132699 -1.364 7645 4
2017-09-13 9.7312 9.7312 9.7312 9.7312 1300 0 0 14300 3
2017-09-05 9.7312 9.7312 9.7312 9.7312 4500 -0.077348 -0.789 49500 19
2017-08-22 9.7823 9.8174 9.7823 9.8086 300 -2.9556 -23.155 3355 3
2017-07-20 12.7641 12.7641 12.7641 12.7641 1000 -0.55271 -4.15 14660 1
2017-06-01 13.3169 13.3169 13.3169 13.3169 100 0.09535 0.721 1540 1
2017-05-26 13.2043 13.2215 13.1871 13.2215 300 0.26632 2.056 4611 3
2017-05-17 12.9036 12.9552 12.9036 12.9552 300 -0.154637 -1.18 4515 3
2017-05-16 12.9036 13.1098 12.8349 13.1098 2300 -0.257729 -1.928 34585 4
2017-05-12 13.3676 13.3676 13.3676 13.3676 200 0.824733 6.575 3112 2
2017-05-08 12.6373 12.6373 12.5428 12.5428 200 0.644324 5.415 2931 2
2017-05-05 12.0789 12.0789 11.8985 11.8985 600 -0.979369 -7.605 8373 4
2017-05-04 12.8779 12.8779 12.8779 12.8779 100 -2.2603 -14.931 1499 1
2017-04-12 15.1382 15.1382 15.1382 15.1382 100 -0.187943 -1.226 1772 1
2017-04-07 15.3261 15.3261 15.3261 15.3261 100 0.389126 2.605 1794 1
2017-03-10 14.937 14.937 14.937 14.937 100 -0.526788 -3.407 1758 1
2017-03-02 15.7441 15.7441 15.4638 15.4638 400 -0.161435 -1.033 7334 4
2017-02-28 15.6252 15.6252 15.6252 15.6252 200 -0.475808 -2.955 3678 1
2017-02-27 16.0585 16.101 16.0585 16.101 200 0.025491 0.159 3785 2
2017-02-24 16.033 16.0755 16.033 16.0755 400 0.483204 3.099 7563 3
2017-02-16 15.5923 15.5923 15.5923 15.5923 100 0.29579 1.934 1845 1
2017-02-15 15.2965 15.2965 15.2965 15.2965 200 0.194375 1.287 3620 2
2017-02-14 15.1021 15.1021 15.1021 15.1021 300 -0.219728 -1.434 5361 1
2017-02-07 15.3219 15.3219 15.3219 15.3219 300 -0.667637 -4.175 5439 1
2017-02-03 15.9895 15.9895 15.9895 15.9895 100 -0.683633 -4.1 1892 1
2017-01-11 16.6731 16.6731 16.6731 16.6731 100 0.302689 1.849 1983 1
2017-01-06 16.4041 16.4041 16.3704 16.3704 700 -0.504482 -2.99 13653 2
2017-01-04 16.8749 16.8749 16.8749 16.8749 200 2.0141 13.553 4014 1
2016-11-10 14.8608 14.8608 14.8608 14.8608 100 -0.424124 -2.775 1787 1
2016-11-09 15.285 15.285 15.285 15.285 200 0.607078 4.136 3676 1
2016-11-04 14.6779 14.6779 14.6779 14.6779 100 -0.249483 -1.671 1765 1
2016-11-02 14.9274 14.9274 14.9274 14.9274 100 1.3448 9.901 1795 1
2016-08-16 13.5826 13.5826 13.5826 13.5826 100 0.008231 0.061 1650 1
2016-08-15 13.5744 13.5744 13.5744 13.5744 200 0.470548 3.591 3298 2
2016-07-22 13.1038 13.1038 13.1038 13.1038 100 -0.327596 -2.439 1600 1
2016-07-13 13.3086 13.4314 13.3086 13.4314 200 0.20475 1.548 3265 2
2016-07-12 13.2266 13.2266 13.2266 13.2266 100 0.131034 1.001 1615 1
2016-06-30 13.0956 13.0956 13.0956 13.0956 100 -0.040947 -0.312 1599 1
2016-06-29 12.94 13.2103 12.94 13.1366 600 0.401302 3.151 9593 6
2016-06-28 12.7353 12.7353 12.7353 12.7353 200 0.777012 6.498 3110 1
2016-06-07 11.9582 11.9582 11.9582 11.9582 100 0.032583 0.273 1468 1
2016-06-02 11.9257 11.9257 11.9257 11.9257 100 -0.081461 -0.678 1464 1
2016-06-01 12.0071 12.0071 12.0071 12.0071 100 0.040731 0.34 1474 1
2016-05-30 11.9664 11.9664 11.9664 11.9664 200 0.439882 3.816 2938 1
2016-05-27 11.5265 11.5265 11.5265 11.5265 100 0.161598 1.422 1415 1
2016-05-18 11.3487 11.3649 11.3487 11.3649 200 0.4056 3.701 2800 2
2016-05-17 10.9593 10.9593 10.9593 10.9593 100 0.008115 0.074 1351 1
2016-05-13 10.9512 10.9512 10.9512 10.9512 100 -0.081125 -0.735 1350 1
2016-05-06 11.0323 11.0323 11.0323 11.0323 200 0.040563 0.369 2720 2
2016-05-05 10.9918 10.9918 10.9918 10.9918 100 0.016222 0.148 1355 1
2016-05-04 11.0729 11.0729 10.9755 10.9755 300 -0.137904 -1.241 4072 3
2016-05-02 11.1134 11.1134 11.1134 11.1134 100 0.046812 0.423 1370 1
2016-04-25 11.0666 11.0666 11.0666 11.0666 100 -0.121168 -1.083 1370 1
2016-04-22 11.1555 11.1878 11.1555 11.1878 400 0.121168 1.095 5528 2
2016-04-21 11.0666 11.0666 11.0666 11.0666 100 0.177711 1.632 1370 1
2016-04-20 10.8889 10.8889 10.8889 10.8889 200 -0.169635 -1.534 2696 2
2016-04-14 10.8081 11.0586 10.8081 11.0586 500 0.298881 2.778 6803 5
2016-04-13 10.7435 10.7597 10.6708 10.7597 1200 0.024233 0.226 15917 10
2016-04-12 10.6547 10.7354 10.6224 10.7354 1000 0.064623 0.606 13216 9
2016-04-11 10.6304 10.7031 10.6304 10.6708 500 -0.056546 -0.527 6606 5
2016-04-08 10.687 10.7274 10.687 10.7274 200 0.121168 1.142 2651 2
2016-04-07 10.6466 10.6466 10.6062 10.6062 200 -0.064622 -0.606 2631 2
2016-04-06 10.6708 10.6708 10.6708 10.6708 100 -0.11309 -1.049 1321 1
2016-03-31 10.8243 10.8243 10.7354 10.7839 1100 3.7999 54.41 14679 10
2016-02-01 6.984 6.984 6.984 6.984 100 -0.063562 -0.902 879 1
2016-01-28 7.0475 7.0475 7.0475 7.0475 100 -0.055613 -0.783 887 1
2016-01-26 7.1031 7.1031 7.1031 7.1031 100 0.762752 12.03 894 1
2016-01-19 6.3483 6.3483 6.3404 6.3404 300 -0.031784 -0.499 2396 3
2016-01-18 6.2768 6.3722 6.2371 6.3722 300 -0.055618 -0.865 2377 3
2016-01-15 6.3245 6.4278 6.3245 6.4278 400 -0.127126 -1.939 3201 4
2016-01-14 6.4198 6.5788 6.4198 6.5549 300 -0.103288 -1.551 2461 3
2016-01-13 6.6582 6.6582 6.6582 6.6582 100 0.246308 3.841 838 1
2016-01-11 6.4119 6.4119 6.4119 6.4119 100 -0.397268 -5.834 807 1
2016-01-07 6.7456 6.8092 6.7456 6.8092 200 -0.246307 -3.491 1706 2
2016-01-05 7.0316 7.0555 7.0316 7.0555 500 0.055617 0.795 4433 5
2016-01-04 6.9999 6.9999 6.9999 6.9999 100 -0.039728 -0.564 881 1
2015-12-30 7.0396 7.0396 7.0396 7.0396 100 0.031783 0.454 886 1
2015-12-29 6.7535 7.0078 6.7535 7.0078 200 0.382622 5.775 1732 2
2015-12-23 6.485 6.6252 6.485 6.6252 500 0.155707 2.407 4203 5
2015-12-22 6.2748 6.5317 6.2748 6.4695 900 0.163487 2.593 7472 7
2015-12-21 6.5862 6.5862 6.2515 6.306 700 -0.116779 -1.818 5711 7
2015-12-18 6.2126 6.4228 6.2126 6.4228 300 -0.007781 -0.121 2429 3
2015-12-17 6.5162 6.5785 6.4305 6.4305 600 -0.007787 -0.121 5016 6
2015-12-16 6.4305 6.4383 6.4305 6.4383 300 0.256909 4.156 2480 3
2015-12-15 6.1814 6.1814 6.1814 6.1814 100 0.031143 0.506 794 1
2015-12-14 5.8155 6.1503 5.7922 6.1503 700 0.506035 8.966 5295 7
2015-12-11 5.5353 5.6987 5.5353 5.6442 400 -0.054499 -0.956 2895 4
2015-12-10 5.7377 5.7377 5.5197 5.6987 500 -0.498248 -8.04 3627 5
2015-12-09 6.1191 6.197 6.1191 6.197 200 -0.73959 -10.662 1582 2
2015-12-08 6.9366 6.9366 6.9366 6.9366 100 -0.474897 -6.408 891 1
2015-12-04 7.3959 7.4115 7.357 7.4115 1100 0.038925 0.528 10431 11
2015-12-03 7.3959 7.3959 7.3726 7.3726 400 -0.070065 -0.941 3797 3
2015-12-02 7.5438 7.5438 7.4426 7.4426 200 -0.202414 -2.648 1925 2
2015-11-30 7.6995 7.6995 7.645 7.645 300 0.046708 0.615 2954 3
2015-11-26 7.5983 7.5983 7.5983 7.5983 100 -0.108989 -1.414 976 1
2015-11-25 7.7073 7.7073 7.7073 7.7073 100 -0.179057 -2.27 990 1
2015-11-23 7.8864 7.8864 7.8864 7.8864 100 -0.288053 -3.524 1013 1
2015-11-20 8.1744 8.1744 8.1744 8.1744 100 -0.038926 -0.474 1050 1
2015-11-19 8.2133 8.2133 8.2133 8.2133 300 0.015568 0.19 3165 3
2015-11-18 8.1978 8.1978 8.1978 8.1978 100 -0.054494 -0.66 1053 1
2015-11-17 8.2756 8.2756 8.2523 8.2523 300 0.077852 0.952 3186 3
2015-11-16 7.9798 8.1744 7.9798 8.1744 300 -0.256912 -3.047 3118 3
2015-11-11 8.4313 8.4313 8.4313 8.4313 100 -0.101205 -1.186 1083 1
2015-11-10 8.5325 8.5637 8.4858 8.5325 400 0.389258 4.78 4382 4
2015-11-09 8.1121 8.1433 7.9097 8.1433 300 -0.607244 -6.94 3104 3
2015-11-04 8.6727 8.7505 8.6727 8.7505 400 0 0 4486 3
2015-11-02 8.7505 8.7505 8.7505 8.7505 100 -0.015568 -0.178 1124 1
2015-10-27 8.6882 8.7661 8.6805 8.7661 300 -0.147919 -1.659 3357 3
2015-10-23 8.914 8.914 8.914 8.914 100 -0.03114 -0.348 1145 1
2015-10-22 8.914 8.9452 8.914 8.9452 200 0.07785 0.878 2294 2
2015-10-21 8.8673 8.8673 8.8673 8.8673 100 -0.365906 -3.963 1139 1
2015-10-16 9.2566 9.2566 9.2332 9.2332 200 -0.233553 -2.467 2375 2
2015-10-13 9.5057 9.5057 9.4668 9.4668 200 0.093423 0.997 2437 2
2015-10-08 9.42 9.42 9.3266 9.3733 600 0.038925 0.417 7233 4
2015-10-07 9.2955 9.3344 8.9607 9.3344 500 0.474895 5.36 5916 5
2015-10-02 8.8595 8.8595 8.8595 8.8595 200 -0.054494 -0.611 2276 1
2015-10-01 8.9529 8.9529 8.9062 8.914 400 0.01557 0.175 4583 4
2015-09-30 8.7038 8.8984 8.7038 8.8984 300 0.108991 1.24 3404 2
2015-09-29 8.7194 8.7895 8.7194 8.7895 200 -0.330873 -3.628 2249 2
2015-09-25 9.1203 9.1203 9.1203 9.1203 100 -0.038351 -0.419 1189 1
2015-09-24 9.1587 9.1587 9.1587 9.1587 100 -0.13807 -1.485 1194 1
2015-09-23 9.2967 9.2967 9.2967 9.2967 100 -0.007672 -0.082 1212 1
2015-09-21 9.2277 9.3581 9.2277 9.3044 400 -0.490917 -5.012 4851 4
2015-09-18 9.7953 9.7953 9.7953 9.7953 200 0.053693 0.551 2554 1
2015-09-17 9.7186 9.7416 9.7186 9.7416 200 -0.138068 -1.397 2537 2
2015-09-15 9.8797 9.8797 9.8797 9.8797 100 -0.007674 -0.078 1288 1
2015-09-11 9.9181 9.9181 9.8874 9.8874 300 -0.046022 -0.463 3871 2
2015-09-10 9.9334 9.9334 9.9334 9.9334 200 -0.191765 -1.894 2590 1
2015-09-02 9.9948 10.1252 9.9948 10.1252 500 0.199436 2.009 6561 3
2015-08-27 9.9257 9.9257 9.9257 9.9257 200 0.437226 4.608 2588 1
2015-08-25 9.4885 9.4885 9.4885 9.4885 100 0.115056 1.227 1237 1
2015-08-24 9.3888 9.4118 9.3735 9.3735 300 0.084376 0.908 3673 3
2015-08-21 9.2047 9.3888 9.2047 9.2891 400 -0.375858 -3.889 4845 4
2015-08-20 9.7647 9.7647 9.6649 9.6649 200 -0.467904 -4.618 2533 2
2015-08-19 10.0561 10.1328 10.0255 10.1328 300 -0.13807 -1.344 3939 3
2015-08-18 10.2326 10.3553 10.2326 10.2709 300 0.153409 1.516 4023 3
2015-08-17 10.2172 10.2172 10.0408 10.1175 300 -0.122729 -1.198 3960 3
2015-08-14 10.1328 10.2402 10.1328 10.2402 200 0.337507 3.408 2656 2
2015-08-12 9.9027 9.9027 9.9027 9.9027 100 -0.138071 -1.375 1291 1
2015-08-11 10.0561 10.0561 10.0408 10.0408 200 -0.421882 -4.032 2620 2
2015-08-10 10.4627 10.4627 10.4627 10.4627 100 0.329836 3.255 1364 1
2015-08-07 10.2556 10.2632 10.0638 10.1328 1000 0.360515 3.689 13234 10
2015-08-06 9.8107 9.8107 9.7723 9.7723 200 -0.322164 -3.191 2553 2
2015-08-05 10.0945 10.0945 10.0945 10.0945 100 -0.651999 -6.067 1316 1
2015-07-31 10.7465 10.7465 10.7465 10.7465 100 0 0 1401 1
2015-07-29 10.7235 10.7465 10.7235 10.7465 300 0.567624 5.576 4200 2
2015-07-28 9.9718 10.2249 9.9257 10.1789 700 0.245457 2.471 9240 7
2015-07-27 9.9334 9.9334 9.9334 9.9334 100 -0.153411 -1.521 1295 1
2015-07-24 10.0868 10.0868 10.0868 10.0868 100 -0.306826 -2.952 1315 1
2015-07-23 10.3936 10.3936 10.3936 10.3936 100 -0.306819 -2.867 1355 1
2015-07-21 10.7005 10.7005 10.7005 10.7005 100 -0.130401 -1.204 1395 1
2015-07-20 10.8155 10.8309 10.8155 10.8309 300 0.092047 0.857 4234 3
2015-07-17 10.7388 10.7388 10.7388 10.7388 100 0.076708 0.719 1400 1
2015-07-15 10.6621 10.6621 10.6621 10.6621 100 -0.023016 -0.215 1390 1
2015-07-14 10.6851 10.6851 10.6851 10.6851 100 0.276141 2.653 1393 1
2015-07-10 10.2479 10.4703 10.2479 10.409 1000 0.36819 3.667 13584 10
2015-07-09 10.0945 10.0945 10.0408 10.0408 200 -0.130401 -1.282 2625 2
2015-07-08 10.1712 10.1712 10.1712 10.1712 100 -0.498587 -4.673 1326 1
2015-07-03 10.7235 10.7235 10.5931 10.6698 1100 -0.069035 -0.643 15267 5
2015-06-30 10.6621 10.7848 10.6621 10.7388 700 0.184093 1.744 9807 7
2015-06-29 10.5547 10.5547 10.5547 10.5547 100 -0.161082 -1.503 1376 1
2015-06-26 10.7158 10.7158 10.7158 10.7158 100 0.099718 0.939 1397 1
2015-06-23 10.6161 10.6161 10.6161 10.6161 100 0.191765 1.84 1384 1
2015-06-22 10.4013 10.4243 10.4013 10.4243 200 0.069033 0.667 2715 2
2015-06-19 10.3553 10.3553 10.3553 10.3553 600 -0.115055 -1.099 8100 2
2015-06-18 10.5317 10.5317 10.4167 10.4703 400 -0.314495 -2.916 5459 4
2015-06-15 10.7235 10.7848 10.7235 10.7848 400 -0.099718 -0.916 5608 3
2015-06-12 10.8079 10.9536 10.7465 10.8846 500 0.199433 1.866 7062 5
2015-06-10 10.6851 10.6851 10.6851 10.6851 100 -0.038353 -0.358 1393 1
2015-06-09 10.6698 10.7235 10.6544 10.7235 300 -0.276141 -2.51 4178 3
2015-06-04 11.0456 11.0456 10.9996 10.9996 200 0.145745 1.343 2874 2
2015-05-28 10.8539 10.8539 10.8539 10.8539 100 0.099715 0.927 1415 1
2015-05-27 10.7311 10.7542 10.7235 10.7542 300 0.038353 0.358 4199 3
2015-05-26 10.7848 10.7848 10.7158 10.7158 300 -0.314494 -2.851 4201 3
2015-05-25 11.0303 11.0303 11.0303 11.0303 100 -0.030681 -0.277 1438 1
2015-05-22 11.0226 11.061 11.0226 11.061 200 -0.406542 -3.545 2879 2
2015-05-20 11.1223 11.4675 11.1223 11.4675 200 -0.01534 -0.134 2945 2
2015-05-14 11.5749 11.5749 11.4829 11.4829 200 -0.575295 -4.771 3006 2
2015-05-11 12.0582 12.0582 12.0582 12.0582 100 0.092048 0.769 1572 1
2015-05-06 11.9814 11.9814 11.9354 11.9661 400 -0.107389 -0.889 6238 4
2015-05-05 12.1655 12.1886 12.0735 12.0735 1000 -0.030682 -0.253 15848 10
2015-05-04 12.1502 12.1502 12.0735 12.1042 500 -0.015344 -0.127 7887 5
2015-05-01 12.1349 12.1349 12.1195 12.1195 200 -0.17642 -1.435 3162 2
2015-04-30 12.1195 12.3726 12.1195 12.2959 400 0.099719 0.818 6382 4
2015-04-29 12.1962 12.1962 12.1962 12.1962 100 -0.084379 -0.687 1590 1
2015-04-28 12.2346 12.3113 12.2346 12.2806 300 0.490918 4.164 4801 3
2015-04-20 11.8894 11.8894 11.7897 11.7897 200 -1.9713 -14.326 3087 2
2015-04-07 13.761 13.761 13.761 13.761 100 0.329834 2.456 1
2015-04-06 13.3545 13.4312 13.3545 13.4312 400 1.327 10.963 4
2015-03-31 11.7667 12.1042 11.736 12.1042 600 -1.3654 -10.137 6
2015-02-03 13.4695 13.4695 13.4695 13.4695 100 0.575297 4.462 1
2015-02-02 12.8942 12.8942 12.8942 12.8942 100 -0.705693 -5.189 1
2015-01-26 13.5999 13.5999 13.5999 13.5999 100 0.567622 4.355 1
2014-12-22 13.0323 13.0323 13.0323 13.0323 100 0.069033 0.533 1
2014-12-18 13.0937 13.0937 12.9633 12.9633 200 -0.744048 -5.428 2
2014-12-15 13.7073 13.7073 13.7073 13.7073 100 -1.1276 -7.601 1