Callidus Capital Corporation (CBL:PUR)

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 0.44

52 week low high 0.76

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 568 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-11-06 0.75 300 0 0 222 1
2019-11-05 0.75 0.75 0.75 0.75 2000 0 0 1500 1
2019-10-30 0.75 400 0 0 296 1
2019-10-29 0.75 250 0 0 185 1
2019-10-28 0.75 575 0 0 425.5 2
2019-10-25 0.75 100 0 0 74 1
2019-10-23 0.75 168 0 0 124.32 1
2019-10-22 0.75 200 0 0 148 1
2019-10-18 0.75 3 0 0 2.22 1
2019-10-11 0.76 0.76 0.75 0.75 5194 0.02 2.74 3937.44 4
2019-10-07 0.73 365 0 0 270.1 2
2019-10-01 0.73 400 0 0 292 2
2019-09-25 0.73 236 0 0 172.28 2
2019-09-20 0.73 100 0 0 73 1
2019-09-18 0.73 100 0 0 73 1
2019-09-17 0.73 200 0 0 144 1
2019-09-16 0.73 200 0 0 144 1
2019-09-10 0.73 300 0 0 216 1
2019-09-06 0.73 250 0 0 180 1
2019-09-03 0.73 114 0 0 82.08 1
2019-08-21 0.73 200 0 0 144 1
2019-08-19 0.73 1400 0 0 1008 4
2019-08-16 0.73 0.73 0.73 0.73 4417 0.29 65.909 3200.24 10
2019-08-09 0.44 0.44 0.44 0.44 500 -0.02 -4.348 220 1
2019-08-01 0.46 0.46 0.46 0.46 1000 0 0 460 2
2019-07-31 0.49 0.49 0.46 0.46 4350 -0.02 -4.167 2061 3
2019-07-30 0.51 0.51 0.48 0.48 2500 -0.01 -2.041 1215 2
2019-07-25 0.49 0.49 0.49 0.49 1000 -1.94 -79.835 490 1
2019-07-04 2.43 300 0 0 144 1
2019-07-03 2.43 160 0 0 88 1
2019-06-20 2.43 600 0 0 300 2
2019-06-19 2.43 350 0 0 150.5 1
2019-06-18 2.43 165 0 0 69.3 2
2019-06-17 2.43 200 0 0 96 1
2019-06-12 2.43 200 0 0 106 1
2019-06-10 2.43 100 0 0 55 1
2019-06-05 2.43 300 1.81 291.935 183 1
2019-06-04 0.62 0.62 0.62 0.62 150 -1.81 -74.486 93 1
2019-05-31 2.43 200 0 0 124 1
2019-05-30 2.43 91 0 0 56.42 1
2019-05-23 2.43 250 0 0 142.5 1
2019-05-16 2.43 816 0 0 502.56 3
2019-05-15 2.43 1000 0 0 546 3
2019-05-07 2.43 460 0 0 322 1
2019-05-06 2.43 520 0 0 348.4 2
2019-05-03 2.43 170 0 0 91.8 1
2019-05-01 2.43 200 0 0 123 2
2019-04-30 2.43 674 0 0 416.4 3
2019-04-29 2.43 300 0 0 180 2
2019-04-25 2.43 450 0 0 337.5 2
2019-04-24 2.43 400 0 0 304 1
2019-04-23 2.43 910 0 0 746.2 3
2019-04-22 2.43 892 0 0 713.6 2
2019-04-12 2.43 300 0 0 240 1
2019-04-09 2.43 200 0 0 160 1
2019-04-08 2.43 100 0 0 92 1
2019-04-05 2.43 57 0 0 53.58 2
2019-03-29 2.43 50 0 0 70.5 1
2019-03-22 2.43 59 0 0 94.4 1
2019-03-13 2.43 97 0 0 161.02 1
2019-02-14 2.43 30 0 0 50.4 1
2019-01-15 2.43 55 0 0 105.05 1
2019-01-04 2.43 50 0 0 99.5 1
2018-12-17 2.43 90 0 0 173.7 1
2018-11-09 2.43 39 0 0 74.49 1
2018-11-08 2.43 144 0 0 277.92 2
2018-09-05 2.43 14 0 0 24.22 1
2018-08-29 2.43 70 0 0 161.7 1
2018-08-28 2.43 12 0 0 27.72 1
2018-08-27 2.43 2.43 2.43 2.43 200 0.11 4.741 486 1
2018-08-15 2.32 2.32 2.32 2.32 100 -0.55 -19.164 232 1
2018-08-14 2.87 30 0 0 73.8 2
2018-08-13 2.87 12 0 0 35.2 2
2018-08-10 2.87 92 0 0 273.24 1
2018-08-08 2.87 2.87 2.87 2.87 500 -0.66 -18.697 1435 5
2018-08-03 3.53 93 0 0 277.5 2
2018-07-24 3.53 71 0 0 222.18 2
2018-07-20 3.53 57 0 0 183.48 2
2018-07-16 3.53 102 0 0 355.59 3
2018-07-13 3.53 3.53 3.53 3.53 769 -1.49 -29.681 2756.7 6
2018-07-09 5.02 10 0 0 51 1
2018-06-28 5.02 54 0.090777 1.842 269.46 1
2018-06-27 4.9292 88 0 0 495.44 1
2018-06-22 4.9292 80 0 0 440.8 1
2018-06-20 4.9292 84 0 0 461.82 2
2018-06-08 4.9292 30 0 0 162.9 1
2018-06-06 4.9292 89 0 0 501.07 1
2018-06-05 4.9292 90 0 0 509.1 2
2018-06-01 4.9292 153 0 0 932.94 2
2018-05-31 4.9292 56 0 0 356.16 1
2018-05-30 4.9292 50 0.075027 1.546 322 1
2018-05-23 4.8542 39 0 0 253.89 1
2018-05-22 4.8542 34 0 0 230.31 2
2018-05-14 4.8542 50 0 0 347 1
2018-04-30 4.8542 57 0.070453 1.473 394.44 1
2018-04-20 4.7837 147 0 0 746.14 3
2018-04-12 4.7837 90 0 0 414 2
2018-04-11 4.7837 45 0 0 198.25 2
2018-04-09 4.7837 4.7837 4.7837 4.7837 600 0.362117 8.19 3012 2
2018-04-03 4.4216 4.4216 4.4216 4.4216 795 -4.2024 -48.729 3682.9 4
2018-03-29 8.6241 85 0.121979 1.435 564.4 1
2018-03-27 8.5021 10 0 0 66.4 1
2018-03-26 8.5021 226 0 0 1350.6 5
2018-03-23 8.5021 235 0 0 1593.25 4
2018-03-20 8.5021 27 0 0 206.71 2
2018-03-13 8.5021 19 0 0 152.57 1
2018-03-02 8.5021 50 0.094153 1.12 445 1
2018-02-21 8.4079 50 0 0 445 1
2018-02-06 8.4079 8.4079 8.4079 8.4079 500 -0.696792 -7.653 4525 1
2018-01-31 9.1326 9.1326 9.1047 9.1047 200 -0.009291 -0.102 1963 2
2018-01-30 9.114 9.114 9.114 9.114 200 -0.157852 -1.702 1962 2
2018-01-19 9.2719 9.2719 9.2719 9.2719 125 -0.027595 -0.297 1259.75 2
2018-01-18 9.2995 9.2995 9.2995 9.2995 200 -0.174767 -1.845 2022 2
2018-01-11 9.4742 85 0 0 872.1 1
2018-01-03 9.4742 9.4742 9.4742 9.4742 100 0.319794 3.493 1030 1
2017-12-21 9.1544 37 0.08845 0.976 392.2 1
2017-11-16 9.066 9.066 9.066 9.066 500 -0.766775 -7.798 5025 2
2017-11-13 9.8328 9.8328 9.8328 9.8328 600 0.360834 3.81 6540 2
2017-11-01 9.4719 9.4719 9.4719 9.4719 3800 0.217114 2.346 39900 16
2017-09-29 9.2548 9.2548 9.2548 9.2548 300 -0.343719 -3.581 3108 2
2017-09-14 9.687 9.687 9.5985 9.5985 500 -0.115007 -1.184 5455 4
2017-09-13 9.7312 9.7312 9.7135 9.7135 800 -0.017692 -0.182 8792 4
2017-09-08 9.7312 9.7312 9.7312 9.7312 700 0.176929 1.852 7700 4
2017-09-07 9.5543 9.5543 9.5543 9.5543 100 -0.176929 -1.818 1080 1
2017-09-05 9.6162 9.7312 9.6162 9.7312 2100 0.229443 2.415 23048 13
2017-08-28 9.5018 9.5018 9.5018 9.5018 170 -0.140247 -1.455 1851.2 2
2017-08-24 9.642 9.642 9.642 9.642 100 -0.15778 -1.61 1100 1
2017-08-18 9.4843 9.7998 9.4843 9.7998 400 -0.070124 -0.71 4364 2
2017-08-17 9.8612 9.8699 9.7911 9.8699 400 0.447041 4.744 4494 3
2017-08-15 9.0635 9.4229 9.046 9.4229 1600 -0.990501 -9.512 16698 15
2017-08-10 10.4134 10.4134 10.4134 10.4134 300 -0.604818 -5.489 3564 1
2017-08-09 11.0182 11.0182 11.0182 11.0182 100 -1.476 -11.814 1257 1
2017-07-05 12.5204 12.5204 12.4246 12.4942 700 -0.675723 -5.131 10008 4
2017-05-26 13.1098 13.2215 13.1098 13.17 600 0.146045 1.121 9205 6
2017-05-24 13.0239 13.0239 13.0239 13.0239 100 0.025774 0.198 1516 1
2017-05-23 12.9981 12.9981 12.9981 12.9981 100 -0.085907 -0.657 1513 1
2017-05-10 13.1012 13.1012 13.084 13.084 200 0.567004 4.53 3048 2
2017-05-08 12.5342 12.5428 12.517 12.517 300 0.618549 5.199 4376 3
2017-05-05 11.8985 11.8985 11.8985 11.8985 1400 -1.9845 -14.295 19390 2
2017-05-04 13.883 13.883 13.883 13.883 2000 -0.850508 -5.773 32320 2
2017-05-01 14.7335 14.7335 14.7335 14.7335 300 -0.74635 -4.821 5145 3
2017-03-31 15.5653 15.5653 15.4799 15.4799 200 0.27101 1.782 3634 2
2017-03-13 15.2089 15.2089 15.2089 15.2089 13380 0.297381 1.994 239502 2
2017-03-10 14.9455 14.9455 14.9115 14.9115 200 -0.723082 -4.625 3514 2
2017-02-22 15.6346 15.6346 15.6346 15.6346 15100 0.050708 0.325 279350 1
2017-02-21 15.5839 15.5839 15.5839 15.5839 100 0.287338 1.878 1844 1
2017-02-15 15.212 15.2965 15.212 15.2965 1200 0.169024 1.117 21610 12
2017-02-14 15.1275 15.1275 15.1275 15.1275 100 -0.490166 -3.139 1790 1
2017-02-07 15.8881 15.8881 15.6177 15.6177 500 -0.422554 -2.634 9301 4
2017-02-03 15.8712 16.0402 15.8712 16.0402 600 0.109863 0.69 11328 2
2017-02-02 15.9303 15.9303 15.9303 15.9303 100 -0.050708 -0.317 1885 1
2017-02-01 16.0571 16.1501 15.9811 15.9811 600 -0.47326 -2.876 11399 4
2017-01-27 16.5388 16.5642 16.4543 16.4543 1200 -0.277679 -1.66 23459 7
2017-01-05 16.732 16.732 16.732 16.732 100 0.126119 0.759 1990 1
2017-01-03 16.6059 16.6059 16.6059 16.6059 100 1.4707 9.717 1975 1
2016-12-16 15.1352 15.1352 15.1352 15.1352 100 0.199487 1.336 1810 1
2016-11-15 14.9357 14.9357 14.9357 14.9357 100 0.116425 0.786 1796 1
2016-11-14 14.8193 14.8193 14.8193 14.8193 100 -0.024949 -0.168 1782 1
2016-11-11 14.8442 14.8442 14.8442 14.8442 300 0 0 5355 3
2016-11-01 14.3785 15.0355 14.3785 14.8442 500 0.848241 6.061 8889 4
2016-10-28 13.996 13.996 13.996 13.996 100 -0.224536 -1.579 1683 1
2016-10-26 14.2205 14.2205 14.2205 14.2205 300 0.049899 0.352 5130 3
2016-10-25 14.1456 14.1706 14.1456 14.1706 300 0.14969 1.068 5106 3
2016-10-21 14.0209 14.0209 14.0209 14.0209 200 -0.216221 -1.519 3372 1
2016-10-19 14.2039 14.2371 14.2039 14.2371 300 -0.05821 -0.407 5128 2
2016-10-17 14.3203 14.3286 14.1955 14.2953 1700 0.457382 3.305 29188 17
2016-10-13 13.838 13.838 13.838 13.838 100 -0.033261 -0.24 1664 1
2016-10-12 13.8712 13.8712 13.8712 13.8712 100 0 0 1668 1
2016-10-11 13.8879 13.8879 13.8712 13.8712 500 -0.415806 -2.91 8342 2
2016-10-06 14.4617 14.4617 14.2621 14.287 1000 0.024949 0.175 17227 10
2016-10-05 14.2621 14.2621 14.2621 14.2621 100 0.415803 3.003 1715 1
2016-09-30 13.8463 13.8463 13.8463 13.8463 100 0.442486 3.301 1665 1
2016-09-06 13.4038 0 0 0
2016-09-02 13.4038 0 0 0
2016-09-01 13.4038 0 0 0
2016-08-31 13.4038 0 0 0
2016-08-30 13.4038 0 0 0
2016-08-29 13.4038 0 0.068159 0.511
2016-08-26 13.3356 0 0 0
2016-08-25 13.3356 0 0 0
2016-08-24 13.3356 0 0 0
2016-08-23 13.3356 0 0 0
2016-08-22 13.3356 0 0 0
2016-08-19 13.3356 0 0 0
2016-08-18 13.3274 13.3356 13.3274 13.3356 200 -0.246956 -1.818 3239 2
2016-08-17 13.5826 0 0 0
2016-08-16 13.5826 13.5826 13.5826 13.5826 100 0.074087 0.548 1650 1
2016-08-15 13.4509 13.5908 13.4509 13.5085 1700 0.139943 1.047 27978 15
2016-08-12 13.3686 0 0 0
2016-08-11 13.3686 0 0 0
2016-08-10 13.3686 0 0 0
2016-08-09 13.3686 0 0 0
2016-08-08 13.4015 13.4015 13.3686 13.3686 500 0.197562 1.5 8136 4
2016-08-05 13.171 13.171 13.171 13.171 100 -0.296345 -2.2 1600 1
2016-08-04 13.4673 0 0 0
2016-08-03 13.4673 0 0 0
2016-08-02 13.4673 0 0 0
2016-07-29 13.4673 0 0 0
2016-07-28 13.4673 0 0 0
2016-07-27 13.4673 0 0.068696 0.513
2016-07-26 13.3986 13.3986 13.3986 13.3986 200 0.147418 1.112 3272 2
2016-07-25 13.2512 0 0 0
2016-07-22 13.1366 13.2512 13.1366 13.2512 500 -0.180178 -1.341 8064 5
2016-07-21 13.4314 0 0 0
2016-07-20 13.4314 0 0 0
2016-07-19 13.4314 0 0 0
2016-07-18 13.5133 13.5133 13.4314 13.4314 1800 -0.081898 -0.606 29630 11
2016-07-15 13.5133 13.5133 13.5051 13.5133 900 -0.040947 -0.302 14849 7
2016-07-14 13.5542 13.5542 13.5461 13.5542 1100 -0.02457 -0.181 18200 11
2016-07-13 13.2512 13.5788 13.2266 13.5788 2000 0.352165 2.663 32839 20
2016-07-12 13.2266 13.2266 13.2266 13.2266 1500 0.122846 0.937 24225 15
2016-07-11 13.1038 0 0 0
2016-07-08 13.1038 0 0 0
2016-07-07 13.1038 0 0 0
2016-07-06 13.1038 13.1038 13.1038 13.1038 12776 -0.147418 -1.112 204416 2
2016-07-05 13.2512 0 0 0
2016-07-04 13.2512 0 0 0
2016-06-30 13.2512 13.2512 13.2512 13.2512 100 0.229319 1.761 1618 1
2016-06-29 12.8909 13.1775 12.8909 13.0219 2500 0.122846 0.952 39696 24
2016-06-28 12.8991 0 0.069192 0.539
2016-06-27 12.8299 0 0 0
2016-06-24 12.8299 0 0 0
2016-06-23 12.8299 0 0 0
2016-06-22 12.8299 12.8299 12.8299 12.8299 200 0.008143 0.064 3150 2
2016-06-21 12.8136 12.8299 12.7321 12.8217 1300 0.716845 5.922 20402 13
2016-06-20 12.1049 12.1049 12.1049 12.1049 100 -0.008143 -0.067 1486 1
2016-06-17 12.17 12.17 12.113 12.113 400 0.032581 0.27 5957 4
2016-06-16 12.0153 12.17 12.0153 12.0804 1100 0.065166 0.542 16322 11
2016-06-15 12.0234 12.0234 11.9908 12.0153 500 -0.114043 -0.94 7374 3
2016-06-14 12.1293 0 0 0
2016-06-13 12.1293 0 0 0
2016-06-10 12.1293 12.1293 12.1293 12.1293 100 0.236233 1.986 1489 1
2016-06-09 11.8931 0 0 0
2016-06-08 11.8931 0 0 0
2016-06-07 11.9257 11.9664 11.8931 11.8931 600 -0.008147 -0.068 8784 5
2016-06-06 11.9012 11.9012 11.9012 11.9012 300 -0.09775 -0.815 4383 1
2016-06-03 12.0153 12.0153 11.999 11.999 800 0.048874 0.409 11792 2
2016-06-02 11.9501 11.9501 11.9501 11.9501 100 -0.097751 -0.811 1467 1
2016-06-01 12.0479 12.0479 12.0479 12.0479 100 0.252525 2.141 1479 1
2016-05-31 12.1619 12.1619 11.7953 11.7953 2300 -0.252525 -2.096 33648 10
2016-05-30 12.0479 12.0479 12.0479 12.0479 100 0.496905 4.302 1479 1
2016-05-27 11.4532 11.551 11.4206 11.551 600 0.13848 1.213 8440 6
2016-05-26 11.4055 11.4055 11.3649 11.4125 700 0.06378 0.562 9823 7
2016-05-25 11.3487 11.3487 11.3487 11.3487 100 -0.016224 -0.143 1399 1
2016-05-24 11.373 11.373 11.3649 11.3649 900 -0.032449 -0.285 12612 7
2016-05-20 11.3974 0 0 0
2016-05-19 11.3974 11.3974 11.3974 11.3974 100 0.032449 0.286 1405 1
2016-05-18 11.3162 11.373 11.3162 11.3649 3300 0.413715 3.778 46187 32
2016-05-17 10.935 10.9837 10.935 10.9512 800 0.064894 0.596 10808 8
2016-05-16 10.7484 10.9025 10.7484 10.8863 500 -0.040563 -0.371 6682 5
2016-05-13 10.9512 10.9512 10.9269 10.9269 200 -0.056781 -0.517 2697 2
2016-05-12 10.9837 10.9837 10.9837 10.9837 100 0.03245 0.296 1354 1
2016-05-11 10.9512 10.9512 10.9512 10.9512 100 0 0 1350 1
2016-05-10 10.9512 0 0 0
2016-05-09 10.9512 0 0 0
2016-05-06 10.9512 0 0 0
2016-05-05 10.9512 10.9512 10.9512 10.9512 200 -0.113571 -1.026 2700 2
2016-05-04 11.0404 11.0729 10.9755 11.0648 1300 -0.032448 -0.292 17700 11
2016-05-03 11.0891 11.0972 11.0891 11.0972 200 -0.016225 -0.146 2735 2
2016-05-02 11.0972 11.1134 11.0891 11.1134 2100 -0.016221 -0.146 28759 17
2016-04-29 11.1134 11.1297 11.1134 11.1297 300 -0.097344 -0.867 4112 3
2016-04-28 11.227 0 0 0
2016-04-27 11.227 11.227 11.227 11.227 400 0.032446 0.29 5536 1
2016-04-26 11.1474 11.1474 11.1474 11.1946 100 0.055228 0.496 1380 1
2016-04-25 11.1716 11.1716 11.0262 11.1393 1900 -0.016154 -0.145 26041 9
2016-04-22 11.1313 11.2443 10.9535 11.1555 2600 0.145401 1.321 35899 22
2016-04-21 10.9051 11.0343 10.9051 11.0101 700 0.096935 0.888 9493 5
2016-04-20 10.9859 10.9859 10.8889 10.9132 1300 -0.096935 -0.88 17576 13
2016-04-19 11.002 11.0182 11.002 11.0101 300 0.040388 0.368 4088 3
2016-04-18 10.9697 0 0 0
2016-04-15 10.9697 10.9697 10.9697 10.9697 100 0.298881 2.801 1358 1
2016-04-14 10.6708 0 0 0
2016-04-13 10.7193 10.7193 10.6708 10.6708 1200 0.096934 0.917 15887 7
2016-04-12 10.6951 10.6951 10.5739 10.5739 800 -0.088858 -0.833 10544 5
2016-04-11 10.6627 10.6708 10.6304 10.6627 500 -0.064622 -0.602 6597 4
2016-04-08 10.582 10.7274 10.582 10.7274 400 0.266568 2.548 5274 3
2016-04-07 10.6304 10.6304 10.4608 10.4608 900 -0.282722 -2.632 11752 9
2016-04-06 10.6708 10.7435 10.6627 10.7435 26000 0.056545 0.529 345735 11
2016-04-05 10.687 10.687 10.687 10.687 100 -0.016157 -0.151 1323 1
2016-04-04 10.7435 10.7435 10.7031 10.7031 700 -0.032311 -0.301 9285 5
2016-04-01 10.4608 10.7354 10.4608 10.7354 500 -0.072698 -0.673 6535 4
2016-03-31 10.8566 10.8647 10.7516 10.8081 5300 2.5687 31.176 70781 49
2016-03-30 8.199 8.2394 8.199 8.2394 200 -0.056544 -0.682 2035 2
2016-03-29 8.3606 8.3606 8.2879 8.2959 600 -0.038737 -0.465 6193 4
2016-03-28 8.0248 8.3903 8.0248 8.3347 1900 0.095343 1.157 19775 6
2016-03-24 8.0089 8.2393 7.8659 8.2393 2600 0.643577 8.473 26347 12
2016-03-23 7.3415 7.5958 7.3415 7.5958 1700 0.262192 3.575 15936 14
2016-03-22 7.3336 7.3336 7.3336 7.3336 100 -0.087398 -1.178 923 1
2016-03-21 7.3812 7.421 7.3812 7.421 200 -0.007946 -0.107 1863 2
2016-03-18 7.413 7.4289 7.413 7.4289 200 0.055618 0.754 1868 2
2016-03-17 7.3812 7.3812 7.3733 7.3733 200 0.023838 0.324 1857 2
2016-03-16 7.3494 0 0 0
2016-03-14 7.3812 7.3812 7.3415 7.3494 300 -0.055618 -0.751 2778 3
2016-03-11 7.4051 7.4051 7.4051 7.4051 100 0.015891 0.215 932 1
2016-03-10 7.421 7.421 7.3812 7.3892 600 0.03178 0.432 5587 5
2016-03-09 7.3415 7.3733 7.3415 7.3574 2200 0.381379 5.467 20380 8
2016-03-07 6.9601 6.976 6.9442 6.976 800 0.071509 1.036 7010 8
2016-03-03 6.9045 6.9045 6.9045 6.9045 300 -0.071509 -1.025 2607 1
2016-03-02 6.976 6.976 6.976 6.976 100 0.047671 0.688 878 1
2016-03-01 6.9283 6.9283 6.9283 6.9283 200 0.119182 1.75 1744 1
2016-02-26 6.7694 6.8092 6.7694 6.8092 200 0.254248 3.879 1709 2
2016-02-24 6.5549 6.5549 6.5549 6.5549 100 -0.143016 -2.135 825 1
2016-02-22 6.6979 6.6979 6.6979 6.6979 100 0.174797 2.68 843 1
2016-02-19 6.5708 6.5708 6.5231 6.5231 200 -0.143012 -2.145 1648 2
2016-02-17 6.6661 6.6661 6.6661 6.6661 100 0.230414 3.58 839 1
2016-02-16 6.4357 6.4357 6.4357 6.4357 200 0.079452 1.25 1620 1
2016-02-12 6.3563 6.3563 6.3563 6.3563 400 0.007943 0.125 3200 4
2016-02-09 6.2848 6.3483 6.2848 6.3483 300 -0.16685 -2.561 2387 3
2016-02-03 6.5152 6.5152 6.5152 6.5152 100 -0.278087 -4.094 820 1
2016-02-02 6.8409 6.8409 6.7933 6.7933 200 -0.19069 -2.73 1716 2
2016-02-01 7.0237 7.0237 6.984 6.984 200 -0.03178 -0.453 1763 2
2016-01-29 7.0316 7.0316 6.984 7.0157 3700 -0.007945 -0.113 32626 34
2016-01-28 6.9999 7.0952 6.9999 7.0237 1300 0.03178 0.455 11511 13
2016-01-27 7.0952 7.0952 6.9522 6.9919 1000 -0.063561 -0.901 8872 10
2016-01-26 7.0634 7.1111 7.0237 7.0555 2300 0.158907 2.304 20464 23
2016-01-25 6.8092 7.0316 6.682 6.8966 2500 0.063564 0.93 21705 25
2016-01-22 6.8092 6.833 6.8092 6.833 200 0.373429 5.781 1717 2
2016-01-21 6.404 6.4596 6.404 6.4596 200 0.087399 1.372 1619 2
2016-01-20 6.1259 6.3722 6.1259 6.3722 700 0.119181 1.906 5446 3
2016-01-19 6.3483 6.3722 6.253 6.253 600 0.023837 0.383 4764 6
2016-01-18 6.2689 6.2689 6.2133 6.2292 800 -0.095345 -1.508 6291 7
2016-01-15 6.3722 6.404 6.2371 6.3245 2000 -0.111234 -1.728 15991 12
2016-01-14 6.3881 6.5946 6.3801 6.4357 2700 -0.079455 -1.22 21812 16
2016-01-13 6.6661 6.8092 6.5152 6.5152 1200 0.127125 1.99 10084 9
2016-01-12 6.6661 6.6661 6.3642 6.3881 1600 -0.095342 -1.471 12975 16
2016-01-11 6.404 6.4834 6.404 6.4834 200 0.055615 0.865 1622 2
2016-01-08 6.5549 6.5549 6.3563 6.4278 700 -0.055615 -0.858 5671 6
2016-01-07 6.6979 6.8648 6.4834 6.4834 1800 -0.595903 -8.418 15188 12
2016-01-06 7.0157 7.0952 6.976 7.0793 3100 0.007946 0.112 27573 30
2016-01-05 7.0555 7.0873 6.8966 7.0714 8700 0.087397 1.251 76896 79
2016-01-04 6.8727 6.984 6.8727 6.984 800 -0.015889 -0.227 6962 8
2015-12-31 6.976 7.0316 6.976 6.9999 600 0.007944 0.114 5294 6
2015-12-30 6.9204 7.0714 6.9204 6.9919 1400 0.007945 0.114 12350 13
2015-12-29 6.7138 6.9919 6.7138 6.984 900 0.210873 3.113 7766 9
2015-12-24 6.7731 6.7731 6.7731 6.7731 100 0.210198 3.203 870 1
2015-12-23 6.6174 6.633 6.524 6.5629 3500 0.07785 1.2 29577 22
2015-12-22 6.2748 6.5317 6.2671 6.485 4900 0.179061 2.84 40232 42
2015-12-21 6.5707 6.5862 6.2826 6.306 2800 -0.101205 -1.58 23059 21
2015-12-18 6.2671 6.4072 6.1892 6.4072 3600 0.155701 2.491 28963 23
2015-12-17 6.5162 6.5785 6.2281 6.2515 4200 -0.249125 -3.832 34397 31
2015-12-16 6.3449 6.5006 6.3449 6.5006 2600 0.311407 5.031 21455 20
2015-12-15 6.2437 6.3838 6.1814 6.1892 3200 0.038927 0.633 25925 30
2015-12-14 5.8389 6.1503 5.8155 6.1503 9100 0.474896 8.368 70313 42
2015-12-11 5.582 5.6754 5.4574 5.6754 3500 -0.038927 -0.681 24944 19
2015-12-10 5.9012 5.9012 5.4496 5.7143 3400 -0.311409 -5.168 24809 24
2015-12-09 6.703 6.703 5.9946 6.0257 3700 -0.895292 -12.936 29379 32
2015-12-08 6.9911 7.0066 6.921 6.921 700 -0.101211 -1.441 6275 7
2015-12-07 7.1624 7.2013 7.0066 7.0222 180500 -0.256906 -3.529 1663363 512
2015-12-04 7.3881 7.3881 7.2791 7.2791 67200 -0.116781 -1.579 628386 72
2015-12-03 7.4738 7.4738 7.3726 7.3959 3200 -0.085636 -1.145 30525 32
2015-12-02 7.7073 7.7073 7.4815 7.4815 1300 -0.202413 -2.634 12673 9
2015-12-01 7.6684 7.7462 7.6684 7.684 1400 0.101205 1.335 13849 10
2015-11-30 7.6528 7.6995 7.5828 7.5828 1800 -0.007784 -0.103 17681 17
2015-11-27 7.5905 7.5905 7.575 7.5905 400 -0.038927 -0.51 3898 4
2015-11-26 7.5905 7.6295 7.5905 7.6295 700 0.03114 0.41 6830 7
2015-11-25 7.5905 7.5983 7.4815 7.5983 600 -0.054495 -0.712 5836 6
2015-11-24 7.6528 7.6528 7.6528 7.6528 100 -0.233551 -2.961 983 1
2015-11-23 7.9097 7.9331 7.8864 7.8864 500 -0.194633 -2.409 5085 5
2015-11-20 8.1355 8.1355 8.0576 8.081 400 -0.194627 -2.352 4158 4
2015-11-19 8.2601 8.2756 8.2601 8.2756 300 0.007786 0.094 3187 3
2015-11-18 8.2445 8.2756 8.2445 8.2678 400 0.015569 0.189 4245 4
2015-11-17 8.3146 8.3379 8.2445 8.2523 1200 0.070067 0.856 12781 12
2015-11-16 8.0654 8.2834 7.9487 8.1822 2500 -0.085636 -1.036 26156 25
2015-11-13 8.2678 8.2678 8.2678 8.2678 100 0.093421 1.143 1062 1
2015-11-12 8.3613 8.3613 8.1744 8.1744 300 -0.070065 -0.85 3193 3
2015-11-11 8.3768 8.4625 8.2133 8.2445 1700 -0.264696 -3.111 18136 15
2015-11-10 8.587 8.587 8.3924 8.5092 1300 -0.054498 -0.636 14207 13
2015-11-09 8.5014 8.5637 7.9019 8.5637 3000 -0.264696 -2.998 32612 9
2015-11-06 8.8362 8.8595 8.7817 8.8284 600 0.155705 1.795 6806 6
2015-11-05 8.7272 8.7272 8.6026 8.6727 2200 -0.046713 -0.536 24446 11
2015-11-04 8.7194 8.7661 8.626 8.7194 2700 0 0 30207 22
2015-11-03 8.7038 8.7272 8.6493 8.7194 1100 0.015571 0.179 12272 11
2015-11-02 8.7972 8.7972 8.696 8.7038 1700 -0.085637 -0.974 19088 13
2015-10-30 8.5248 8.7895 8.5248 8.7895 900 0.046712 0.534 10033 7
2015-10-28 8.9218 8.9996 8.7427 8.7427 600 -0.054498 -0.619 6837 6
2015-10-27 8.735 8.7972 8.6571 8.7972 900 0 0 10096 8
2015-10-26 8.8829 8.8829 8.7661 8.7972 1400 -0.147915 -1.654 15876 13
2015-10-23 8.9374 8.9452 8.914 8.9452 300 -0.031144 -0.347 3442 3
2015-10-22 8.914 9.1164 8.8362 8.9763 2000 0.116778 1.318 22983 13
2015-10-21 9.1787 9.2021 8.8439 8.8595 4400 -0.311403 -3.396 51761 14
2015-10-20 9.2488 9.2488 9.1476 9.1709 500 -0.062287 -0.675 5902 5
2015-10-16 9.2566 9.2566 9.2332 9.2332 300 -0.015566 -0.168 3564 3
2015-10-15 9.3422 9.35 9.2488 9.2488 3500 -0.085639 -0.917 41982 14
2015-10-14 9.3344 9.3344 9.3344 9.3344 100 -0.070068 -0.745 1199 1
2015-10-13 9.2955 9.5135 9.2955 9.4045 400 -0.124559 -1.307 4837 4
2015-10-09 9.42 9.529 9.3188 9.529 800 0.202415 2.17 9700 8
2015-10-08 9.42 9.4901 9.3266 9.3266 2700 0.108989 1.182 32595 22
2015-10-07 9.2721 9.3811 8.8907 9.2176 4700 0.249125 2.778 55155 31
2015-10-06 8.9529 8.9685 8.9529 8.9685 300 0.007786 0.087 3452 2
2015-10-05 8.9452 8.9685 8.9452 8.9607 700 0.132348 1.499 8054 5
2015-10-02 8.8284 8.8284 8.8284 8.8284 200 -0.108994 -1.22 2268 1
2015-10-01 9.1787 9.1787 8.8751 8.9374 1100 0.225771 2.592 12640 10
2015-09-30 8.7194 8.7194 8.7038 8.7116 800 0.015571 0.179 8952 8
2015-09-29 8.7194 8.8284 8.696 8.696 1800 -0.147917 -1.673 20267 14
2015-09-28 8.8439 8.8439 8.805 8.8439 700 -0.284047 -3.112 7947 5
2015-09-25 9.1127 9.2507 9.059 9.128 800 0.10739 1.19 9541 8
2015-09-24 9.3044 9.3044 9.0206 9.0206 1400 -0.283814 -3.05 16736 10
2015-09-23 9.3044 9.3044 9.3044 9.3044 200 0.061362 0.664 2426 2
2015-09-22 9.128 9.2967 9.128 9.2431 2500 -0.076702 -0.823 30046 20
2015-09-21 9.4118 9.4271 9.197 9.3198 3700 -0.50626 -5.152 44952 32
2015-09-18 9.5959 9.826 9.5959 9.826 400 0.038354 0.392 5094 4
2015-09-17 9.7263 9.7877 9.6879 9.7877 700 -0.145742 -1.467 8870 6
2015-09-16 9.803 9.9334 9.78 9.9334 1200 0.038354 0.388 15374 11
2015-09-15 9.9181 9.9411 9.8797 9.8951 600 0 0 7750 6
2015-09-11 9.9257 9.9257 9.8567 9.8951 1100 0.115059 1.176 14176 6
2015-09-10 9.8337 9.8337 9.78 9.78 800 -0.191765 -1.923 10219 4
2015-09-09 10.0101 10.0101 9.9718 9.9718 300 0.053693 0.541 3905 3
2015-09-08 10.0408 10.0791 9.9104 9.9181 1400 0.015343 0.155 18264 9
2015-09-04 9.9257 9.9257 9.8567 9.9027 12700 -0.237789 -2.345 164020 46
2015-09-03 10.3093 10.3169 10.1405 10.1405 700 -0.053693 -0.527 9372 7
2015-09-02 10.2019 10.2019 9.8874 10.1942 2100 0.245457 2.467 27478 11
2015-09-01 10.2479 10.2479 9.9487 9.9487 2100 -0.314492 -3.064 27626 7
2015-08-31 10.0561 10.3246 10.0561 10.2632 900 0.352846 3.56 12007 9
2015-08-28 9.9104 9.9104 9.9104 9.9104 100 -0.069038 -0.692 1292 1
2015-08-27 10.0485 10.0868 9.8797 9.9794 11000 0.391203 4.08 142192 12
2015-08-26 9.3198 9.5882 9.3198 9.5882 600 0.14574 1.543 7325 3
2015-08-25 9.5499 9.849 9.4425 9.4425 2500 0.01534 0.163 31403 17
2015-08-24 8.9439 9.5575 8.9439 9.4271 2200 -0.007668 -0.081 26436 13
2015-08-21 9.4732 9.4732 9.197 9.4348 2100 -0.230119 -2.381 25431 11
2015-08-20 9.9181 9.9181 9.6649 9.6649 500 -0.506259 -4.977 6359 5
2015-08-19 9.9564 10.1712 9.9564 10.1712 1300 -0.130398 -1.266 16957 13
2015-08-18 10.1712 10.363 10.1712 10.3016 1100 0.207104 2.052 14771 7
2015-08-17 10.1022 10.2172 10.0485 10.0945 1600 -0.023012 -0.227 21072 12
2015-08-14 10.1098 10.2632 10.1098 10.1175 1000 0.061367 0.61 13291 9
2015-08-13 9.9104 10.0561 9.8874 10.0561 1500 0.130398 1.314 19466 10
2015-08-12 9.8797 9.9257 9.6036 9.9257 800 -0.230119 -2.266 10146 8
2015-08-11 10.1252 10.2172 9.9411 10.1559 2300 -0.29915 -2.861 30296 19
2015-08-10 10.386 10.5164 10.386 10.455 1200 0.314493 3.101 16343 9
2015-08-07 10.5471 10.7388 10.1328 10.1405 76400 0.544612 5.675 1050112 14
2015-08-06 9.7877 9.7877 9.5959 9.5959 400 -0.260799 -2.646 5033 4
2015-08-05 10.3476 10.3476 9.8567 9.8567 1600 -0.89746 -8.345 20825 9
2015-08-04 10.7542 10.7542 10.7542 10.7542 100 0.053696 0.502 1402 1
2015-07-31 10.5777 10.7081 10.4703 10.7005 1300 0.153409 1.455 17914 6
2015-07-30 10.5471 10.5471 10.5471 10.5471 300 -0.268469 -2.482 4125 3
2015-07-29 10.2019 10.8155 10.2019 10.8155 300 0.690351 6.818 4090 3
2015-07-28 10.0485 10.2632 10.0485 10.1252 1300 0.168754 1.695 17252 10
2015-07-27 10.1635 10.1635 9.9104 9.9564 1600 -0.245458 -2.406 20935 12
2015-07-24 10.1635 10.2019 10.1635 10.2019 124200 -0.207108 -1.99 1645660 2
2015-07-23 10.6161 10.6161 10.4013 10.409 900 -0.176422 -1.667 12266 8
2015-07-22 10.6621 10.6621 10.5854 10.5854 400 -0.076703 -0.719 5541 4
2015-07-21 10.6621 10.6621 10.6621 10.6621 300 -0.138073 -1.278 4170 3
2015-07-20 10.8462 10.8462 10.8002 10.8002 1000 0.138073 1.295 14115 10
2015-07-17 10.7388 10.7465 10.6238 10.6621 1000 -0.038354 -0.358 13935 9
2015-07-16 10.5931 10.7005 10.5931 10.7005 300 0.015338 0.144 4168 3
2015-07-15 10.7618 10.7618 10.6851 10.6851 400 -0.023009 -0.215 5598 4
2015-07-14 10.5701 10.7311 10.5701 10.7081 1700 0.276139 2.647 23551 10
2015-07-13 10.5854 10.6084 10.432 10.432 5300 -0.02301 -0.22 72681 33
2015-07-10 10.4243 10.501 10.3936 10.455 1300 0.437221 4.364 17704 11
2015-07-09 10.1022 10.1022 10.0178 10.0178 800 -0.191763 -1.878 10469 4
2015-07-08 10.363 10.363 10.2095 10.2095 300 -0.184097 -1.771 4033 2
2015-07-07 10.2556 10.3936 10.2556 10.3936 400 -0.130396 -1.239 5374 4
2015-07-06 10.524 10.524 10.524 10.524 100 -0.199438 -1.86 1372 1
2015-07-02 10.5931 10.7235 10.5854 10.7235 900 -0.030681 -0.285 12478 7
2015-06-30 10.6084 10.8002 10.6084 10.7542 3600 0.161084 1.521 50419 35
2015-06-29 10.7311 10.7311 10.5931 10.5931 200 0.007669 0.072 2780 2
2015-06-26 10.5854 10.5854 10.5854 10.5854 200 -0.153411 -1.429 2760 1
2015-06-25 10.7235 10.7388 10.7235 10.7388 300 0 0 4198 3
2015-06-24 10.7388 10.7388 10.7388 10.7388 1500 0.099715 0.937 21000 11
2015-06-23 10.432 10.6621 10.432 10.6391 1600 0.161084 1.537 22152 12
2015-06-22 10.4013 10.478 10.4013 10.478 200 0.199435 1.94 2722 2
2015-06-19 10.3399 10.3399 10.2786 10.2786 400 -0.184093 -1.76 5372 4
2015-06-18 10.5547 10.5547 10.4013 10.4627 1000 -0.107388 -1.016 13675 8
2015-06-17 10.7388 10.7695 10.5701 10.5701 800 -0.076705 -0.72 11180 6
2015-06-16 10.7311 10.7388 10.6468 10.6468 800 -0.12273 -1.14 11150 6
2015-06-15 10.7005 10.7925 10.7005 10.7695 1200 -0.12273 -1.127 16829 5
2015-06-12 10.7925 10.9306 10.7848 10.8922 2100 0.207104 1.938 29787 20
2015-06-11 10.6851 10.6851 10.6851 10.6851 100 -0.038353 -0.358 1393 1
2015-06-10 10.7235 10.7235 10.7235 10.7235 100 -0.015339 -0.143 1398 1
2015-06-09 10.7081 10.7388 10.6161 10.7388 1400 -0.12273 -1.13 19468 8
2015-06-08 10.8922 10.8922 10.8615 10.8615 200 -0.184096 -1.667 2836 2
2015-06-05 10.8155 11.0686 10.8079 11.0456 900 0.099719 0.911 12786 8
2015-06-04 11.0533 11.0763 10.9459 10.9459 600 -0.191765 -1.722 8628 5
2015-06-03 11.1377 11.1377 11.1377 11.1377 100 0.099719 0.903 1452 1
2015-06-01 11.038 11.038 11.038 11.038 400 -0.084377 -0.759 5756 4
2015-05-29 11.1223 11.1223 11.1223 11.1223 200 0.076704 0.694 2900 1
2015-05-28 10.7388 11.0456 10.7388 11.0456 700 0.306826 2.857 9868 5
2015-05-27 10.7311 10.7772 10.7158 10.7388 1700 0.076708 0.719 23809 15
2015-05-26 10.8846 10.8846 10.6621 10.6621 4300 -0.345179 -3.136 60250 24
2015-05-25 11.0533 11.0533 10.8846 11.0073 300 0 0 4295 3
2015-05-22 11.2297 11.2297 11.0073 11.0073 3500 -0.299153 -2.646 50448 35
2015-05-21 11.2681 11.3064 11.107 11.3064 6500 -0.122727 -1.074 94623 7
2015-05-20 11.1684 11.4829 11.015 11.4292 6100 0.222445 1.985 90289 21
2015-05-19 11.2988 11.3141 11.1991 11.2067 1700 -0.046021 -0.409 24862 15
2015-05-15 11.2144 11.2604 11.2144 11.2527 1500 -0.322167 -2.783 21978 14
2015-05-14 11.5749 11.5749 11.5749 11.5749 100 0.092048 0.802 1509 1
2015-05-13 11.736 11.7437 11.4829 11.4829 900 -0.375857 -3.169 13593 6
2015-05-12 12.0045 12.0045 11.6286 11.8587 84500 -0.283814 -2.337 1322014 18
2015-05-11 12.0888 12.1425 12.0888 12.1425 200 -0.153411 -1.248 3159 2
2015-05-08 12.3266 12.3266 12.2653 12.2959 900 0.337505 2.822 14426 6
2015-05-07 11.9968 11.9968 11.9584 11.9584 500 -0.00767 -0.064 7806 4
2015-05-06 11.9661 11.9661 11.9661 11.9661 300 -0.161081 -1.328 4680 1
2015-05-05 12.2499 12.2576 12.1272 12.1272 400 0.038352 0.317 6363 4
2015-05-04 12.0888 12.0888 12.0888 12.0888 200 0.007671 0.063 3152 1
2015-05-01 12.1502 12.1502 12.0812 12.0812 700 -0.161083 -1.316 11046 7
2015-04-30 12.0812 12.3957 12.0428 12.2422 3000 0.11506 0.949 47727 27
2015-04-29 12.1272 12.1272 12.1272 12.1272 100 -0.153414 -1.249 1581 1
2015-04-28 12.2116 12.2806 12.2116 12.2806 3900 0.007672 0.063 62386 35
2015-04-27 12.3266 12.5031 12.2729 12.2729 3900 0.444892 3.761 62874 19
2015-04-24 11.667 11.8511 11.5212 11.828 1500 -0.030679 -0.259 22981 10
2015-04-23 11.6976 11.8587 11.6976 11.8587 1400 0.168751 1.444 21430 12
2015-04-22 11.4982 11.69 11.4982 11.69 300 0.061365 0.528 4547 3
2015-04-21 11.6363 11.6516 11.5903 11.6286 1800 -0.107388 -0.915 27295 14
2015-04-20 12.0045 12.0351 11.7206 11.736 1500 -0.360516 -2.98 23083 10
2015-04-17 11.8894 12.0965 11.8664 12.0965 600 -0.176425 -1.438 9375 5
2015-04-16 12.8175 12.8175 12.2499 12.2729 1000 -0.713364 -5.493 16176 9
2015-04-15 13.1857 13.1857 12.9863 12.9863 2000 -0.176424 -1.34 34314 20
2015-04-14 13.1474 13.1627 13.1474 13.1627 500 0.030683 0.234 8578 5
2015-04-13 13.2011 13.2011 13.0937 13.132 900 0.107387 0.824 15426 4
2015-04-10 13.3775 13.3775 12.9633 13.0246 600 -0.207107 -1.565 4
2015-04-09 13.3161 13.3161 13.2241 13.2318 600 -0.42188 -3.09 6
2015-04-08 13.6153 13.6536 13.6153 13.6536 5900 -0.1304 -0.946 35
2015-04-07 13.5232 13.9374 13.5232 13.784 1700 0.352847 2.627 17
2015-04-06 13.2624 13.4465 13.2548 13.4312 1500 0.345175 2.638 14
2015-04-02 12.7869 13.086 12.7869 13.086 700 0.690352 5.569 5
2015-04-01 12.3036 12.4033 12.3036 12.3957 500 0.191765 1.571 5
2015-03-31 11.7437 12.2806 11.2758 12.2039 15500 -0.774726 -5.969 91
2015-03-30 13.063 13.063 12.9786 12.9786 200 -0.053694 -0.412 2
2015-03-27 13.0323 13.0323 13.0323 13.0323 100 0.176421 1.372 1
2015-03-25 12.8559 12.8559 12.8559 12.8559 100 -0.314491 -2.388 1
2015-03-24 13.1704 13.1704 13.1704 13.1704 100 -0.015344 -0.116 1
2015-03-23 13.3775 13.3775 13.1857 13.1857 200 -0.007671 -0.058 2
2015-03-19 13.1474 13.3161 13.063 13.1934 500 -0.038354 -0.29 5
2015-03-18 13.2394 13.2854 13.2318 13.2318 400 -0.191763 -1.429 4
2015-03-17 13.2318 13.4235 13.1704 13.4235 700 -0.076706 -0.568 7
2015-03-13 13.5386 13.5386 13.3238 13.5002 800 -0.176423 -1.29 7
2015-03-12 13.5769 13.692 13.5769 13.6766 700 0.176423 1.307 7
2015-03-11 13.1934 13.5386 13.155 13.5002 5200 0.345176 2.624 49
2015-03-10 12.8482 13.2241 12.8482 13.155 89800 0.467905 3.688 16
2015-03-09 12.8099 12.8099 12.6871 12.6871 200 0.030683 0.242 2
2015-03-06 12.1962 12.8482 12.1962 12.6565 6500 0.958825 8.197 42
2015-03-05 11.6363 11.6976 11.6363 11.6976 200 0.191762 1.667 2
2015-03-04 11.5059 11.5059 11.5059 11.5059 600 -0.613649 -5.063 3
2015-03-03 12.7408 12.7408 12.1195 12.1195 11900 -0.951148 -7.277 24
2015-03-02 13.0783 13.0783 13.0707 13.0707 300 -0.207106 -1.56 3
2015-02-26 13.2778 13.2778 13.2778 13.2778 1400 -0.115058 -0.859 1
2015-02-24 13.4235 13.4235 13.3928 13.3928 1400 0.061363 0.46 5
2015-02-23 13.3315 13.3315 13.3315 13.3315 100 -0.092047 -0.686 1
2015-02-19 13.4235 13.4235 13.4235 13.4235 100 0.107389 0.806 1
2015-02-18 13.3315 13.3315 13.3161 13.3161 200 -0.329836 -2.417 2
2015-02-13 13.623 13.646 13.623 13.646 300 0.245459 1.832 3
2015-02-10 13.4005 13.4005 13.4005 13.4005 100 0.153411 1.158 1
2015-02-06 13.132 13.2471 13.132 13.2471 300 -0.26847 -1.986 3
2015-02-03 13.6076 13.6153 13.5156 13.5156 900 0.490917 3.769 7
2015-02-02 13.0246 13.0246 13.0246 13.0246 100 0.161082 1.252 1
2015-01-29 12.8636 12.8636 12.6948 12.8636 500 -0.053694 -0.416 4
2015-01-28 12.9556 12.9556 12.9173 12.9173 200 -0.682678 -5.02 2
2015-01-26 13.6076 13.6076 13.5999 13.5999 200 -0.398872 -2.849 2
2015-01-22 14.0909 14.298 13.9988 13.9988 3500 0.383529 2.817 20
2015-01-21 13.623 13.623 13.6153 13.6153 2400 0.184093 1.371 7
2015-01-20 13.3928 13.4312 13.109 13.4312 1100 -0.322164 -2.342 6
2015-01-13 13.623 13.7764 13.623 13.7534 600 0.490916 3.702 6
2015-01-12 13.1244 13.2624 13.1244 13.2624 300 -0.253129 -1.873 2
2015-01-09 13.6536 13.6536 13.5156 13.5156 300 -0.099716 -0.732 3
2015-01-08 13.6153 13.6153 13.6153 13.6153 100 0.038352 0.282 1
2015-01-07 13.5923 13.5923 13.5769 13.5769 800 0.138069 1.027 6
2015-01-06 13.3545 13.4389 13.3545 13.4389 300 -0.076705 -0.568 3
2015-01-05 13.4235 13.5156 13.4235 13.5156 700 0.176424 1.323 7
2015-01-02 13.4312 13.4312 13.3391 13.3391 400 -0.084377 -0.629 4
2014-12-31 13.4235 13.4235 13.4235 13.4235 200 0.191763 1.449 2
2014-12-30 13.2318 13.2318 13.2318 13.2318 100 -0.667338 -4.801 1
2014-12-24 14.1139 14.1139 13.807 13.8991 900 1.0509 8.179 9
2014-12-23 13.0323 13.0323 12.7485 12.8482 700 -0.191762 -1.471 5
2014-12-22 13.0093 13.04 13.0093 13.04 400 0.01534 0.118 3
2014-12-19 13.155 13.155 13.0246 13.0246 700 0.061365 0.473 7
2014-12-18 13.2318 13.2318 12.9096 12.9633 1900 -0.38353 -2.874 17
2014-12-17 13.4005 13.4005 13.3468 13.3468 400 -0.276142 -2.027 2
2014-12-16 13.715 13.7303 13.623 13.623 1900 -0.122728 -0.893 18
2014-12-15 13.7073 13.761 13.7073 13.7457 1200 0.030683 0.224 12