Commerce Split Corp. Capital Shares (YCM:CC)

0.60

0.00 (0%)

As of Mon Jun 17 15:49:01 EDT 2019

Open: 0.6 Prev. Close:: 0.6 High: 0.7
Low: 0.5 Bid: 0.61 Ask: 0.69
Share Vol.: 8,936 Shares Out.: 1,622,069 Market Cap: 973,241
Open: 0.6
Prev. Close:: 0.6
High: 0.7
Low: 0.5
Bid: 0.61
Ask: 0.69
Share Vol.: 8,936
Shares Out.: 1,622,069
Market Cap: 973,241

News About YCM:CC

New Commerce Split Financial Results to November 30, 2018

TORONTO, Feb. 25, 2019 (GLOBE NEWSWIRE) -- New Commerce Split ("the Company") announces that its annual financial statements and management report of fund performance for the year ended November 30, 2018 are now available at www.sedar.com  and the Company's website at  www.commer...

GlobeNewswire via QuoteMedia - 4 months ago

Commerce Split Corp. Extends Termination Date

TORONTO, Feb. 21, 2019 (GLOBE NEWSWIRE) -- Commerce Split Corp. (the “Company”) is pleased to announce it will extend the termination date of the Company a further five year period from December 1, 2019 to December 1, 2024. The term extension allows holders of YCM Capital S...

GlobeNewswire via QuoteMedia - 4 months ago

Monthly Dividend Declared for Class I and Class II Preferred Shares

TORONTO, Feb. 21, 2019 (GLOBE NEWSWIRE) -- New Commerce Split (The "Company")  declares its regular monthly distribution of $0.02500 per share ($0.30 annually), for Class I Preferred shareholders (YCM.PR.A), and $0.03125 per share ($0.375 annually) for Class II Preferred shareholders (...

GlobeNewswire via QuoteMedia - 4 months ago

Commerce Split Monthly Dividend Declared for Class I and Class II Preferred Shares

TORONTO, Jan. 17, 2019 (GLOBE NEWSWIRE) -- New Commerce Split (The "Company") declares its regular monthly distribution of $0.02500 per share ($0.30 annually), for Class I Preferred shareholders (YCM.PR.A), and $0.03125 per share ($0.375 annually) for Class II Preferred shareholders (YCM.PR...

Marketwired via QuoteMedia - 5 months ago

New Commerce Split Financial Results to May 31, 2018

TORONTO, July 25, 2018 (GLOBE NEWSWIRE) -- New Commerce Split ("the Company") announces that its semi-annual financial statements and management report of fund performance for the six months ended May 31, 2018 are now available at www.sedar.com and the Company's website at  www.comme...

GlobeNewswire via QuoteMedia - 11 months ago

About YCM:CC

Commerce Split Corp is a mutual fund company. It invests in common shares of Canadian Imperial Bank of Commerce, and the Priority Equity Protection Plan.

Read more

Day Low 0.50

Day high 0.70

52 week low 0.50

52 week low high 2.30

Charting for Commerce Split Corp. Capital Shares

News Articles for Commerce Split Corp. Capital Shares

New Commerce Split Financial Results to November 30, 2018

TORONTO, Feb. 25, 2019 (GLOBE NEWSWIRE) -- New Commerce Split ("the Company") announces that its annual financial statements and management report of fund performance for the year ended November 30, 2018 are now available at www.sedar.com  and the Company's website at  www.commer...

GlobeNewswire via QuoteMedia - 4 months ago

Commerce Split Corp. Extends Termination Date

TORONTO, Feb. 21, 2019 (GLOBE NEWSWIRE) -- Commerce Split Corp. (the “Company”) is pleased to announce it will extend the termination date of the Company a further five year period from December 1, 2019 to December 1, 2024. The term extension allows holders of YCM Capital S...

GlobeNewswire via QuoteMedia - 4 months ago

Monthly Dividend Declared for Class I and Class II Preferred Shares

TORONTO, Feb. 21, 2019 (GLOBE NEWSWIRE) -- New Commerce Split (The "Company")  declares its regular monthly distribution of $0.02500 per share ($0.30 annually), for Class I Preferred shareholders (YCM.PR.A), and $0.03125 per share ($0.375 annually) for Class II Preferred shareholders (...

GlobeNewswire via QuoteMedia - 4 months ago

Commerce Split Monthly Dividend Declared for Class I and Class II Preferred Shares

TORONTO, Jan. 17, 2019 (GLOBE NEWSWIRE) -- New Commerce Split (The "Company") declares its regular monthly distribution of $0.02500 per share ($0.30 annually), for Class I Preferred shareholders (YCM.PR.A), and $0.03125 per share ($0.375 annually) for Class II Preferred shareholders (YCM.PR...

Marketwired via QuoteMedia - 5 months ago

New Commerce Split Financial Results to May 31, 2018

TORONTO, July 25, 2018 (GLOBE NEWSWIRE) -- New Commerce Split ("the Company") announces that its semi-annual financial statements and management report of fund performance for the six months ended May 31, 2018 are now available at www.sedar.com and the Company's website at  www.comme...

GlobeNewswire via QuoteMedia - 11 months ago

New Commerce Split: Financial Results to May 31, 2017

TORONTO, ONTARIO--(Marketwired - July 20, 2017) - New Commerce Split ("the Company") announces that its semi-annual financial statements and management report of fund performance for the six months ended May 31, 2017 are now available at www.sedar.com and the Company's website at www.comm...

Marketwired via QuoteMedia - 2 years ago

New Commerce Split Monthly Dividend Declared for Class I and Class II Preferred Shares

TORONTO, ONTARIO--(Marketwired - May 18, 2017) - New Commerce Split (The "Company") declares its regular monthly distribution of $0.02500 per share ($0.30 annually), for Class I Preferred shareholders (YCM.PR.A), and $0.03125 per share ($0.375 annually) for Class II Preferred shareholders (Y...

Marketwired via QuoteMedia - 2 years ago

New Commerce Split: Financial Results to November 30, 2016

TORONTO, ONTARIO--(Marketwired - Feb. 23, 2017) - New Commerce Split ("the Company") announces that its annual financial statements and management report of fund performance for the year ended November 30, 2016 are now available at www.sedar.com and the Company's website at www.commercesp...

Marketwired via QuoteMedia - 2 years ago

New Commerce Split Fund: Financial Results to May 31, 2016

TORONTO, ONTARIO--(Marketwired - July 28, 2016) - New Commerce Split Fund (the "Fund") announces that its semi-annual financial statements and management report of fund performance for the six months ended May 31, 2016 are now available at www.sedar.com and the Fund's website at www.com...

Marketwired via QuoteMedia - 3 years ago

New Commerce Split Fund: Financial Results to November 30, 2015

TORONTO, ONTARIO--(Marketwired - Feb. 25, 2016) - New Commerce Split Fund (the "Fund") announces that its annual financial statements and management report of fund performance for the year ended November 30, 2015 are now available at www.sedar.com and the Fund's website at www.commerces...

Marketwired via QuoteMedia - 3 years ago

About Commerce Split Corp. Capital Shares

Commerce Split Corp is a mutual fund company. It invests in common shares of Canadian Imperial Bank of Commerce, and the Priority Equity Protection Plan.


Company overview

Sector: Financial Services
Industry: Asset Management
NAICS: Open-End Investment Funds(525910)

Similar companies

Address
77 King Street West, Royal Trust Tower Suite 4500, P.O. Box 341 Toronto M5K 1K7 ON CAN
Telephone:
+1 416 304-4443
Website:
http://www.quadravest.com
Facsimile:
+1 416 304-4441

Commerce Split Corp. Capital Shares Financials

Nov 18 Nov 17 Nov 16 Nov 15 Nov 14
Preferred Stock Dividends
1,113,640.00 1,115,343.00 1,101,572.00 1,217,867.00 1,447,308.00
Basic EPS
-1.04 0.82 0.37 -1.36 1.34
Diluted Continuous Operations
-1.04 0.82 0.37 -1.36 1.34
Non Interest Income
-446,538.00 2,739,361.00 1,991,299.00 -863,565.00 6,628,765.00
Fees And Commissions
-133,224.00 -130,641.00
General And Administrative Expense
42,808.00 174,899.00 160,808.00 136,639.00 456,049.00
Net Income From Continuing And Discontinued Operation
-601,134.00 2,463,655.00 1,731,278.00 -1,113,112.00 4,873,652.00
Net Income Continuous Operations
-601,134.00 2,463,655.00 1,731,278.00 -1,113,112.00 4,873,652.00
Net Income
-601,134.00 2,463,655.00 1,731,278.00 -1,113,112.00 4,873,652.00
Diluted Average Shares
1,649,837.00 1,652,361.00 1,711,441.00 1,719,937.00 2,740,805.00
Continuing And Discontinued Basic EPS
-1.04 0.82 0.37 -1.36 1.34
Dividend Income
875,537.00 853,196.00 870,824.00 925,344.00 1,120,884.00
Normalized Income
-601,134.00 2,488,949.00 1,753,954.00 -1,080,094.00 4,916,880.00
Salaries And Wages
23,583.00 23,583.00
Net Income Common Stockholders
-1,714,774.00 1,348,312.00 629,706.00 -2,330,979.00 3,426,344.00
Continuing And Discontinued Diluted EPS
-1.04 0.82 0.37 -1.36 1.34
Other Non Interest Expense
72,976.00 36,015.00 31,367.00 32,502.00 45,232.00
Pretax Income
-601,134.00 2,463,655.00
Basic Continuous Operations
-1.04 0.82 0.37 -1.36 1.34
Selling General And Administration
42,808.00 174,899.00 160,808.00 136,639.00 456,049.00
Total Revenue
-446,538.00 2,739,361.00 1,991,299.00 -863,565.00 6,628,765.00
Gain On Sale Of Security
-1,188,851.00 1,886,165.00 1,120,475.00 -1,788,909.00 4,386,997.00
Professional Expense And Contract Services Expense
38,812.00 39,498.00 45,170.00 47,388.00 53,558.00
Diluted EPS
-1.04 0.82 0.37 -1.36 1.34
Basic Average Shares
1,649,837.00 1,652,361.00 1,711,441.00 1,719,937.00 2,556,973.00
Non Interest Expense
154,596.00 250,412.00 237,345.00 216,529.00 554,839.00
Other Special Charges
25,294.00 22,676.00 33,018.00 43,228.00
Diluted Discontinuous Operations
0.00 0.00 0.00 0.00
Special Income Charges
-25,294.00 -22,676.00 -33,018.00 -43,228.00
Basic Discontinuous Operations
0.00 0.00 0.00 0.00
Interest Income After Provision For Loan Loss
0.00
Interest Income
0.00
Other Non Interest Income
1,120,884.00
Net Interest Income
0.00
Nov 18 Nov 17 Nov 16 Nov 15 Nov 14
Receivables
479.00 239.00 205.00 448,675.00 447.00
Payables And Accrued Expenses
124,743.00 127,416.00 127,651.00 129,886.00 1,166,334.00
Cash Cash Equivalents And Federal Funds Sold
345,478.00 1,414,688.00 461,515.00 122,957.00 3,210,003.00
Cash And Cash Equivalents
345,478.00 1,414,688.00 461,515.00 122,957.00 3,210,003.00
Accounts Payable
33,502.00 34,471.00 34,706.00 33,315.00 995,034.00
Securities And Investments
18,288,899.00 19,378,032.00 18,909,587.00 18,895,359.00 32,567,411.00
Payables
124,743.00 127,416.00 127,651.00 129,886.00 1,166,334.00
Stockholders Equity
2,286,893.00 4,052,558.00 2,704,246.00 2,146,725.00 7,125,852.00
Total Assets
18,634,856.00 20,792,959.00 19,371,307.00 19,466,991.00 35,777,861.00
Dividends Payable
91,241.00 92,945.00 92,945.00 96,571.00 171,300.00
Cash
345,478.00 1,414,688.00 461,515.00 122,957.00 3,210,003.00
Preferred Securities Outside Stock Equity
16,220,690.00 16,523,610.00 16,523,610.00 17,168,120.00 27,408,050.00
Total Liabilities
16,347,963.00 16,740,401.00 16,667,061.00 17,320,266.00 28,652,009.00
Derivative Product Liabilities
2,530.00 89,375.00 15,800.00 22,260.00 77,625.00
Accounts Receivable
479.00 239.00 205.00 138.00 447.00
Short Term Investments
18,288,899.00 19,378,032.00 18,909,587.00 18,895,359.00
Gross Accounts Receivable
239.00 205.00 138.00 447.00
Other Receivables
448,537.00
Available For Sale Securities
18,895,359.00 32,567,411.00
Additional Paid In Capital
489,355.00
Retained Earnings
6,591,744.00
Nov 18 Nov 17 Nov 16 Nov 15 Nov 14
Changes In Cash
-1,069,210.00 953,173.00 338,558.00 -3,087,046.00 -2,547,706.00
Operating Gains Losses
13,300.00 5,098,002.00 2,092,387.00 8,295,020.00 -4,052,939.00
Net Income From Continuing Operations
-1,714,774.00 1,348,312.00
Gain Loss On Investment Securities
13,300.00 5,098,002.00 2,092,387.00 8,295,020.00 9,626,510.00
Financing Cash Flow
-1,469,155.00 -1,115,343.00 -1,821,893.00 -14,180,675.00 2,287,436.00
Cash Flow From Continuing Operating Activities
399,945.00 2,068,516.00 2,160,451.00 11,093,629.00 -4,835,142.00
Cash Dividends Paid
-1,115,344.00 -1,115,343.00 -1,105,198.00 -1,292,596.00 -1,355,869.00
Change In Working Capital
-1,209.00 -269.00 1,324.00 -59,346.00 142,288.00
End Cash Position
345,478.00 1,414,688.00 461,515.00 122,957.00 3,210,003.00
Net Common Stock Issuance
-353,811.00 0.00 -716,695.00 -12,888,079.00 2,309,546.00
Beginning Cash Position
1,414,688.00 461,515.00 122,957.00 3,210,003.00 5,757,709.00
Common Stock Dividend Paid
-1,115,344.00 -1,115,343.00
Change In Receivables
-240.00 -34.00 -67.00 309.00 482.00
Change In Payables And Accrued Expense
-969.00 -235.00 1,391.00 -59,655.00 141,806.00
Common Stock Payments
-353,811.00 0.00 -716,695.00 -12,888,079.00 -248,882.00
Changes In Account Receivables
-240.00 -34.00 -67.00
Cash Flow From Continuing Financing Activities
-1,469,155.00 -1,115,343.00 -1,821,893.00 -14,180,675.00 2,287,436.00
Unrealized Gain Loss On Investment Securities
988,988.00 -320,928.00 -639,265.00 3,971,067.00 -2,736,786.00
Change In Payable
-969.00 -235.00 1,391.00 -59,655.00 141,806.00
Operating Cash Flow
399,945.00 2,068,516.00 2,160,451.00 11,093,629.00 -4,835,142.00
Other Non Cash Items
-3,823,632.00 -395,567.00 -2,330,979.00 -924,491.00
Preferred Stock Payments
-248,882.00
Net Other Financing Charges
-22,110.00
Preferred Stock Issuance
2,558,428.00
Common Stock Issuance
2,558,428.00
Net Preferred Stock Issuance
2,309,546.00
Issuance Of Capital Stock
2,558,428.00

Price History for Commerce Split Corp. Capital Shares

1-25 of 538 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-06-14 0.7 0.7 0.5 0.6 8936 -0.1 -14.286 5243.4 12
2019-06-12 0.7 0.7 0.7 0.7 788 -0.2 -22.222 522.8 2
2019-06-11 0.9 300 0 0 270 1
2019-06-10 0.9 75 0 0 63.75 1
2019-06-07 0.9 100 0 0 90 1
2019-05-27 0.9 150 0 0 147.5 2
2019-05-24 0.9 0.9 0.9 0.9 540 0 0 488 2
2019-05-23 1.05 1.05 0.9 0.9 3100 -0.2 -18.182 3155 9
2019-05-22 1.15 1.15 1.1 1.1 937 -0.15 -12 1032 6
2019-05-21 1.2 1.25 1.2 1.25 600 0.1 8.696 735 3
2019-05-13 1.15 1.15 1.15 1.15 563 0 0 647.45 4
2019-04-30 1.2 1.2 1.15 1.15 2000 -0.01 -0.862 2377 6
2019-04-23 1.1 1.16 0.95 1.16 10500 0.04 3.571 10940 25
2019-04-18 1.12 1.12 1.12 1.12 3300 0.02 1.818 3696 4
2019-04-12 1.1 1.1 1.1 1.1 2000 0.03 2.804 2200 3
2019-04-10 1.07 1.07 1.07 1.07 5017 -0.05 -4.464 5368.19 4
2019-04-04 1.12 1.12 1.12 1.12 2903 0.12 12 3251.66 7
2019-03-29 1.15 1.15 1 1 500 -0.2 -16.667 530 4
2019-03-28 1.3 1.3 1.2 1.2 450 0.16 15.385 564.5 5
2019-03-27 1.15 1.15 1.04 1.04 7401 -0.16 -13.333 7804.1 8
2019-03-22 1.2 1.2 1.2 1.2 1000 -0.06 -4.762 1200 3
2019-03-04 1.26 1.26 1.26 1.26 358 -0.02 -1.562 448.76 4
2019-02-25 1.28 1.28 1.28 1.28 1000 0.03 2.4 1280 1
2019-02-20 1.25 50 0 0 60 1
2019-02-15 1.2 1.25 1.2 1.25 25500 0.05 4.167 30970 6
2019-02-14 1.2 1.2 1.2 1.2 10000 0 0 12000 1
2019-02-01 1.2 1.2 1.2 1.2 1000 0.1 9.091 1200 2
2019-01-31 1.1 50 0 0 55 1
2019-01-28 1.1 1.1 1.1 1.1 3600 0.05 4.762 3960 4
2019-01-25 1.05 1.05 1.05 1.05 3000 -0.03 -2.778 3165 2
2019-01-24 1.03 1.08 1.03 1.08 15000 0 0 16050 7
2019-01-22 1.1 1.1 1.08 1.08 8500 -0.12 -10 9227 7
2019-01-21 1.15 1.2 1.15 1.2 3700 0 0 4335 7
2019-01-18 1.18 1.2 1.18 1.2 7300 0.07 6.195 8683 6
2019-01-17 1.07 1.13 1.07 1.13 5150 0.13 13 5771.5 12
2019-01-15 1 1 1 1 5181 0.04 4.167 5181 7
2019-01-11 0.91 0.96 0.91 0.96 2000 0.1 11.628 1870 2
2018-12-27 0.86 0.86 0.86 0.86 4100 -0.04 -4.444 3526 4
2018-12-24 0.9 0.9 0.9 0.9 1275 -0.1 -10 1147.5 3
2018-12-21 1 1 1 1 1200 -0.05 -4.762 1200 2
2018-12-18 1.05 1.05 1.05 1.05 2867 -0.1 -8.696 3010.35 4
2018-12-14 1.21 1.21 1.15 1.15 2733 -0.1 -8 3219.95 8
2018-12-13 1.25 1.25 1.25 1.25 1434 -0.05 -3.846 1804.5 4
2018-12-12 1.3 1.3 1.3 1.3 716 -0.1 -7.143 930.8 3
2018-12-11 1.4 1.4 1.4 1.4 1075 0 0 1505 4
2018-12-10 1.4 1.4 1.4 1.4 200 0 0 280 2
2018-12-06 1.4 1.4 1.4 1.4 430 -0.05 -3.448 602 3
2018-12-05 1.45 1.45 1.45 1.45 1102 0 0 1597.9 3
2018-12-04 1.45 1.45 1.45 1.45 1000 -0.05 -3.333 1450 1
2018-11-29 1.6 1.6 1.5 1.5 1900 -0.15 -9.091 3005 4
2018-11-23 1.65 1.65 1.65 1.65 358 -0.05 -2.941 590.7 3
2018-11-09 1.7 1.7 1.7 1.7 1300 -0.05 -2.857 2210 2
2018-11-07 1.8 1.8 1.75 1.75 1792 -0.05 -2.778 3176.4 6
2018-10-26 1.8 1.8 1.8 1.8 1433 -0.05 -2.703 2579.4 4
2018-10-22 1.85 1.85 1.85 1.85 931 -0.15 -7.5 1722.35 4
2018-10-11 2 2 2 2 100 -0.3 -13.043 200 1
2018-10-09 2.3 25 0 0 50 1
2018-10-01 2.3 2.3 2.3 2.3 505 0 0 1161.75 4
2018-09-28 2.3 2.3 2.3 2.3 100 0.3 15 230 1
2018-09-27 2 2 2 2 10900 0 0 21790 6
2018-09-25 2 2 2 2 10000 0.05 2.564 20000 1
2018-09-21 2 2.05 1.95 1.95 9548 -0.01 -0.51 18659 6
2018-09-19 1.96 60 0 0 117.6 1
2018-09-14 1.96 358 0 0 704.68 2
2018-09-07 1.96 1.96 1.96 1.96 2000 -0.14 -6.667 3920 1
2018-09-05 2.1 2.1 2.1 2.1 800 0 0 1680 1
2018-08-30 2.1 143 0 0 301.3 2
2018-08-29 2.1 2.1 2.1 2.1 1000 -0.13 -5.83 2100 2
2018-08-27 2.25 2.25 2.23 2.23 2600 -0.02 -0.889 5800 2
2018-08-24 2.25 2.25 2.25 2.25 1000 0 0 2250 2
2018-08-21 2.25 2.25 2.25 2.25 175 0 0 396.75 2
2018-08-16 1.85 2.25 1.85 2.25 2180 0.54 31.579 4787 8
2018-08-10 1.71 1.71 1.71 1.71 717 -0.09 -5 1226.07 2
2018-08-09 1.8 1.8 1.8 1.8 600 0 0 1080 1
2018-08-07 1.8 1.8 1.8 1.8 1000 0.03 1.695 1800 2
2018-08-03 1.8 1.8 1.77 1.77 3116 0.07 4.118 5563.32 6
2018-08-02 1.7 1.7 1.7 1.7 1000 0.1 6.25 1700 3
2018-08-01 1.66 1.66 1.6 1.6 1100 -0.1 -5.882 1808 7
2018-07-31 1.69 1.7 1.69 1.7 2100 0.1 6.25 3560 5
2018-07-30 1.6 1.6 1.6 1.6 717 -0.05 -3.03 1147.2 2
2018-07-27 1.65 1.65 1.65 1.65 1000 -0.05 -2.941 1650 1
2018-07-26 1.6 1.7 1.6 1.7 1900 0 0 3089 6
2018-07-25 1.69 1.7 1.69 1.7 1000 0.1 6.25 1699 5
2018-07-24 1.6 1.6 1.6 1.6 1096 0 0 1753.6 3
2018-07-17 1.6 1.6 1.6 1.6 716 0 0 1145.6 2
2018-07-11 1.6 1.6 1.6 1.6 1075 -0.07 -4.192 1724.25 4
2018-07-04 1.67 1.67 1.67 1.67 717 -0.01 -0.595 1197.39 5
2018-06-29 1.69 1.69 1.68 1.68 600 0 0 1009 2
2018-06-28 1.72 1.72 1.68 1.68 500 -0.04 -2.326 847 4
2018-06-25 1.72 717 0 0 1233.07 2
2018-06-22 1.72 1.72 1.72 1.72 2700 0.02 1.176 4644 4
2018-06-20 1.7 96 0 0 148.8 1
2018-06-12 1.7 58 0 0 89.9 1
2018-06-11 1.7 1.7 1.7 1.7 420 0.15 9.677 714.4 3
2018-06-06 1.55 1.55 1.55 1.55 2866 0 0 4442.3 4
2018-05-31 1.6 1.6 1.55 1.55 1791 0 0 2781.05 3
2018-05-29 1.7 1.7 1.55 1.55 1075 -0.15 -8.824 1732.5 4
2018-05-22 1.7 1.7 1.7 1.7 100 -0.05 -2.857 170 1
2018-05-17 1.75 1.75 1.75 1.75 1723 0.05 2.941 3015.25 3
2018-05-15 1.75 1.8 1.7 1.7 13958 0 0 24818.3 14
2018-05-14 1.85 1.85 1.55 1.7 13164 -0.06 -3.409 21643.1 16
2018-05-07 1.76 1.76 1.76 1.76 1075 0 0 1892 5
2018-04-09 1.8 1.8 1.76 1.76 5949 -0.09 -4.865 10564.84 8
2018-04-05 1.85 1.85 1.85 1.85 500 0 0 925 3
2018-03-08 1.85 300 0 0 582 1
2018-02-28 1.89 1.9 1.85 1.85 1275 0.05 2.778 2406.75 5
2018-02-27 1.8 1.8 1.8 1.8 143 -0.2 -10 256.11 2
2018-02-26 1.99 2 1.99 2 1000 0.25 14.286 1997 2
2018-02-23 1.75 100 0 0 200 2
2018-02-21 1.75 100 0 0 181 1
2018-02-20 1.75 200 0 0 353 2
2018-02-15 1.75 516 0 0 908 2
2018-02-13 1.75 1.75 1.75 1.75 716 0 0 1253 2
2018-02-12 1.8 1.8 1.75 1.75 200 0.05 2.941 355 2
2018-02-09 1.85 1.85 1.7 1.7 2800 -0.15 -8.108 4970 3
2018-02-07 1.95 1.95 1.85 1.85 394 0 0 738.9 3
2018-02-05 1.98 1.98 1.85 1.85 500 -0.15 -7.5 938 2
2018-02-02 2.1 2.1 2 2 2667 -0.1 -4.762 5534 4
2018-02-01 2.15 2.15 2.1 2.1 200 -0.15 -6.667 425 2
2018-01-30 2.25 40 0 0 92 1
2018-01-25 2.25 2.25 2.25 2.25 2000 0.03 1.351 4500 1
2018-01-18 2.25 2.25 2.22 2.22 2118 -0.03 -1.333 4720.47 5
2018-01-17 2.25 2.25 2.25 2.25 6100 0 0 13725 3
2018-01-16 2.25 2.25 2.25 2.25 186 0 0 418.5 2
2018-01-12 2.26 2.3 2.25 2.25 2614 -0.05 -2.174 5936.5 5
2018-01-11 2.3 2.3 2.3 2.3 2653 0 0 6101.9 4
2018-01-05 2.3 2.3 2.3 2.3 200 0.15 6.977 460 2
2018-01-04 2.11 2.15 2.1 2.15 1696 -0.05 -2.273 3607.6 7
2017-12-27 2.2 2.2 2.2 2.2 2500 0 0 5500 2
2017-12-21 2.15 2.2 2.15 2.2 13388 0.05 2.326 28799.2 7
2017-12-20 2.17 2.17 2.15 2.15 4900 0 0 10551 3
2017-12-14 2.15 5 0 0 10.5 1
2017-12-12 2.16 2.16 2.15 2.15 2649 0 0 5700.35 5
2017-12-08 2.15 2.15 2.15 2.15 200 0.05 2.381 430 1
2017-12-07 2.18 2.18 2.1 2.1 1150 -0.1 -4.545 2495 4
2017-12-06 2.23 2.23 1.99 2.2 1533 -0.28 -11.29 3129.59 5
2017-12-05 2.48 50 0 0 124 1
2017-12-04 2.48 2.48 2.48 2.48 100 -0.02 -0.8 248 1
2017-12-01 2.1 2.5 2.1 2.5 9370 0.27 12.108 20840.2 13
2017-11-30 1.93 2.23 1.93 2.23 3800 0.32 16.754 8185 8
2017-11-29 1.91 1.91 1.91 1.91 200 -0.09 -4.5 382 2
2017-11-24 2 2 2 2 242 0 0 488.2 2
2017-11-23 2 2 2 2 800 -0.01 -0.498 1600 2
2017-11-22 2.05 2.06 2.01 2.01 5376 -0.19 -8.636 11012.45 11
2017-11-21 2.19 2.2 2.19 2.2 323 0.1 4.762 709.6 3
2017-11-20 2.1 2.1 2.1 2.1 600 0.02 0.962 1260 2
2017-11-16 2.08 2.08 2.08 2.08 1051 -0.12 -5.455 2186.08 2
2017-11-15 2.2 2.2 2.2 2.2 100 -0.09 -3.93 220 1
2017-11-14 2.29 2.29 2.29 2.29 100 -0.11 -4.583 229 1
2017-11-10 2.4 70 0 0 160.3 1
2017-11-02 2.4 2.4 2.4 2.4 103 0.18 8.108 247.2 2
2017-11-01 2.2 2.22 2.15 2.22 2323 0.22 11 5102.45 4
2017-10-27 2 2 2 2 1000 -0.15 -6.977 2000 2
2017-10-26 2.15 1 0 0 2.19 1
2017-10-25 2.1 2.2 2 2.15 7866 0.15 7.5 16921.15 18
2017-10-24 1.89 2 1.89 2 3000 0.25 14.286 5937 4
2017-10-20 1.75 1.75 1.75 1.75 100 0.04 2.339 175 1
2017-10-19 1.7 1.71 1.7 1.71 1003 0.01 0.588 1708.1 4
2017-10-16 1.75 1.8 1.7 1.7 7167 -0.2 -10.526 12248.9 5
2017-10-11 1.9 2 1.9 1.9 11124 0.15 8.571 21326.6 9
2017-10-04 1.75 1.75 1.75 1.75 1335 0.05 2.941 2336.25 4
2017-09-29 1.7 1.7 1.7 1.7 1710 0 0 2907 3
2017-09-28 1.6 1.7 1.6 1.7 1200 0.15 9.677 2028 4
2017-09-26 1.55 1.55 1.55 1.55 100 0 0 155 1
2017-09-22 1.55 1.55 1.55 1.55 1146 0 0 1774.46 2
2017-09-21 1.68 1.68 1.55 1.55 444 -0.1 -6.061 699.44 4
2017-09-14 1.64 1.65 1.64 1.65 604 0.1 6.452 994.76 4
2017-09-12 1.55 1.55 1.55 1.55 100 -0.05 -3.125 155 1
2017-09-08 1.6 1.6 1.6 1.6 2001 -0.05 -3.03 3201.55 3
2017-09-05 1.65 1.65 1.65 1.65 100 -0.05 -2.941 165 1
2017-09-01 1.7 1.7 1.61 1.7 2529 -0.1 -5.556 4102.69 5
2017-08-08 1.77 1.8 1.77 1.8 1100 0.1 5.882 1971 2
2017-07-25 1.7 1.7 1.7 1.7 1800 -0.05 -2.857 3060 1
2017-07-24 1.75 1.75 1.75 1.75 700 -0.08 -4.372 1225 2
2017-07-21 1.83 1.83 1.83 1.83 800 0.11 6.395 1464 1
2017-07-20 1.65 1.72 1.65 1.72 300 0.12 7.5 507 3
2017-07-19 1.55 1.6 1.53 1.6 648 0.08 5.263 1001.4 4
2017-07-13 1.52 1.52 1.52 1.52 2000 0.02 1.333 3040 2
2017-06-26 1.5 1.5 1.5 1.5 300 -0.01 -0.662 450 2
2017-06-19 1.51 1.51 1.51 1.51 143 -0.01 -0.658 215.93 2
2017-06-14 1.52 1.52 1.52 1.52 215 0.01 0.662 326.8 2
2017-06-09 1.53 1.53 1.51 1.51 717 -0.02 -1.307 1090.67 4
2017-06-07 1.53 1.53 1.53 1.53 716 0.02 1.325 1095.48 4
2017-06-06 1.51 1.51 1.51 1.51 2300 -0.14 -8.485 3473 6
2017-06-02 1.65 1.65 1.65 1.65 1290 -0.05 -2.941 2128.5 2
2017-06-01 1.7 1.7 1.7 1.7 537 -0.02 -1.163 911.05 3
2017-05-25 1.72 1.72 1.72 1.72 430 -0.03 -1.714 739.6 3
2017-05-24 1.7 1.75 1.7 1.75 6890 0.1 6.061 11892.5 6
2017-05-23 1.65 1.65 1.65 1.65 286 -0.1 -5.714 471.9 3
2017-05-16 1.75 1.75 1.75 1.75 100 0 0 175 1
2017-05-08 1.75 1.75 1.75 1.75 650 -0.02 -1.13 1137.5 2
2017-05-05 1.7 1.77 1.7 1.77 2750 -0.05 -2.747 4712 6
2017-05-04 1.8 1.82 1.8 1.82 11500 0 0 20772 6
2017-05-03 1.82 1.82 1.82 1.82 3417 0 0 6218.94 2
2017-05-01 1.82 1.82 1.82 1.82 100 0 0 182 1
2017-04-27 1.82 1.82 1.82 1.82 2867 0 0 5217.94 2
2017-04-26 1.85 1.85 1.82 1.82 1254 -0.13 -6.667 2301.42 8
2017-04-25 1.9 1.95 1.9 1.95 1435 0.13 7.143 2744.5 4
2017-04-21 1.83 1.83 1.82 1.82 400 -0.13 -6.667 729 5
2017-04-18 1.95 1.95 1.95 1.95 300 0.1 5.405 585 1
2017-04-17 1.85 1.85 1.85 1.85 300 -0.05 -2.632 555 2
2017-04-11 1.9 50 0 0 87.5 1
2017-04-06 1.9 1.9 1.9 1.9 100 0 0 190 1
2017-04-04 1.75 1.9 1.75 1.9 3492 0.13 7.345 6350.52 8
2017-04-03 1.82 1.9 1.77 1.77 2300 -0.07 -3.804 4214 5
2017-03-31 1.7 1.84 1.7 1.84 2400 -0.08 -4.167 4290 8
2017-03-30 1.92 1.92 1.92 1.92 250 -0.08 -4 480 2
2017-03-29 2.09 2.1 2 2 379 -0.15 -6.977 777 4
2017-03-28 2.06 2.15 2.06 2.15 4567 0.08 3.865 9569.7 8
2017-03-27 2.07 2.07 2.06 2.07 1200 -0.17 -7.589 2474 3
2017-03-24 2.34 2.34 2.24 2.24 3500 0 0 8110 4
2017-03-23 2 2.24 2 2.24 11050 0.24 12 22604.5 16
2017-03-22 2.55 2.55 2 2 2017 -0.78 -28.058 4799.85 7
2017-03-21 2.78 2.78 2.78 2.78 600 0 0 1668 2
2017-03-20 2.78 2.78 2.78 2.78 510 0 0 1417.8 2
2017-03-15 2.78 2.78 2.78 2.78 400 0 0 1112 1
2017-03-13 2.8 2.8 2.78 2.78 600 -0.22 -7.333 1675 5
2017-03-10 2.92 3 2.8 3 3060 0.08 2.74 8891 8
2017-03-09 3.25 3.29 2.9 2.92 11017 -0.18 -5.806 34698.64 24
2017-03-08 3.24 3.35 2.99 3.1 10367 0.12 4.027 33023.11 24
2017-03-07 2.96 2.99 2.83 2.98 3450 0.28 10.37 10103 13
2017-03-06 2.51 2.7 2.4 2.7 2416 0.19 7.57 6004.4 5
2017-03-01 2.6 2.85 2.5 2.51 1000 0.02 0.803 2651 5
2017-02-28 2.45 2.49 2.45 2.49 2100 -0.1 -3.861 5185 2
2017-02-27 2.59 2.59 2.59 2.59 510 0 0 1320.9 3
2017-02-24 2.59 2.59 2.59 2.59 1000 0.04 1.569 2590 1
2017-02-23 2.56 2.7 2.55 2.55 5534 0.1 4.082 14427.8 13
2017-02-22 2.45 2.45 2.45 2.45 200 0.05 2.083 490 1
2017-02-21 2.28 2.4 2.28 2.4 3400 0.29 13.744 7973 5
2017-02-14 2.06 2.3 2.06 2.11 3290 -0.05 -2.315 7078.4 8
2017-02-13 2.16 2.16 2.16 2.16 200 -0.01 -0.461 432 1
2017-02-10 2.05 2.24 2.05 2.17 2800 0.14 6.897 6154 6
2017-02-09 1.82 2.03 1.82 2.03 7000 0.14 7.407 13953 10
2017-02-08 1.89 1.89 1.88 1.89 358 -0.06 -3.077 676.04 2
2017-02-07 1.85 1.95 1.8 1.95 10116 0.05 2.632 19410.7 12
2017-02-06 1.78 1.9 1.78 1.9 5100 0.15 8.571 9441 9
2017-02-03 1.81 1.82 1.67 1.75 7434 -0.07 -3.846 12878.92 18
2017-01-31 1.95 1.95 1.82 1.82 1860 -0.23 -11.22 3497 4
2017-01-30 2.05 2.05 2.05 2.05 2100 0 0 4305 1
2017-01-27 2.05 2.05 2.05 2.05 300 0 0 615 1
2017-01-25 2.08 2.08 2.05 2.05 2613 0 0 5377.02 5
2017-01-23 2.05 2.05 2.05 2.05 100 -0.05 -2.381 205 1
2017-01-20 2.1 2.1 2.1 2.1 1433 -0.05 -2.326 3006.33 3
2017-01-19 2.15 2.15 2.15 2.15 700 -0.15 -6.522 1505 3
2017-01-18 2.1 2.4 2.1 2.3 3976 0.19 9.005 9136 12
2017-01-17 2.12 2.12 2.11 2.11 2100 0.06 2.927 4442 3
2017-01-12 2.11 2.11 2.05 2.05 4400 -0.17 -7.658 9221 8
2017-01-11 2.2 2.45 2.07 2.22 12831 0.18 8.824 28859.2 28
2017-01-10 2.03 2.3 2.03 2.04 11600 -0.16 -7.273 24320 23
2017-01-09 1.75 2.2 1.75 2.2 5438 0.5 29.412 11185.86 14
2017-01-06 1.56 1.7 1.56 1.7 2000 0.2 13.333 3312 5
2017-01-05 1.49 1.5 1.49 1.5 81259 0.05 3.448 121871.5 11
2016-12-30 1.45 1.45 1.45 1.45 100 -0.05 -3.333 145 1
2016-12-23 1.49 1.5 1.49 1.5 1400 0.01 0.671 2087 3
2016-12-22 1.49 1.49 1.49 1.49 900 0.04 2.759 1341 1
2016-12-21 1.65 1.65 1.45 1.45 6450 -0.2 -12.121 9942.2 15
2016-12-19 1.65 1.65 1.65 1.65 100 -0.05 -2.941 165 1
2016-12-16 1.65 1.7 1.65 1.7 2000 0 0 3335 5
2016-12-15 1.51 1.7 1.51 1.7 3865 0.2 13.333 6100.59 8
2016-12-13 1.5 1.5 1.5 1.5 2233 -0.02 -1.316 3346.53 5
2016-12-09 1.6 1.6 1.52 1.52 3867 0.01 0.662 6042.84 6
2016-12-08 1.5 1.59 1.5 1.51 2892 0.15 11.029 4437.92 7
2016-12-07 1.3 1.4 1.3 1.36 3017 0.11 8.8 4100.12 6
2016-12-06 1.2 1.25 1.2 1.25 1288 -0.01 -0.794 1567.08 4
2016-12-05 1.22 1.26 1.22 1.26 1216 0.06 5 1502.84 4
2016-12-01 1.2 1.2 1.2 1.2 100 0.1 9.091 120 1
2016-11-29 1.15 1.15 1.1 1.1 2508 -0.08 -6.78 2808.8 7
2016-11-28 1.2 1.2 1.18 1.18 3716 0.02 1.724 4404.88 4
2016-11-24 1.16 1.16 1.16 1.16 900 0.06 5.455 1044 1
2016-11-23 1.1 1.1 1.1 1.1 3000 -0.1 -8.333 3300 7
2016-11-22 1.2 1.2 1.2 1.2 9000 0.05 4.348 10800 1
2016-11-21 1.15 1.15 1.15 1.15 1433 -0.1 -8 1647.95 3
2016-11-14 1.3 1.3 1.25 1.25 200 0.05 4.167 255 2
2016-11-11 1.1 1.2 1.1 1.2 4593 0.1 9.091 5294.33 11
2016-11-10 1 1.1 1 1.1 3643 0.2 22.222 3830.15 5
2016-11-07 0.95 0.95 0.9 0.9 2509 -0.05 -5.263 2283.1 5
2016-10-21 1 1 0.95 0.95 1297 -0.05 -5 1284.65 5
2016-10-18 0.95 1 0.95 1 1259 0 0 1223.15 5
2016-10-14 0.91 1 0.91 1 7650 0.05 5.263 7286.5 7
2016-10-07 0.95 0.95 0.95 0.95 1433 -0.01 -1.042 1344.03 3
2016-10-03 0.96 0.96 0.96 0.96 600 -0.06 -5.882 576 1
2016-09-23 1.02 1.02 1.02 1.02 6000 -0.05 -4.673 6120 3
2016-09-21 1.07 1.07 1.07 1.07 7000 0.04 3.883 7490 1
2016-09-19 1.03 1.03 1.03 1.03 910 0.01 0.98 937.2 3
2016-09-14 1.03 1.03 1.02 1.02 7100 -0.14 -12.069 7252 2
2016-09-07 1.05 1.16 1.05 1.16 9116 0.16 16 10296.8 11
2016-09-06 1.05 1.05 1 1 7167 -0.1 -9.091 7467 8
2016-08-31 1.1 1.1 1.1 1.1 2150 -0.12 -9.836 2365 4
2016-08-29 1.15 1.22 1.1 1.22 9979 0.17 16.19 11533.65 13
2016-08-26 1.05 1.05 1.05 1.05 2150 -0.08 -7.08 2257.5 4
2016-08-25 1.08 1.15 0.98 1.13 4943 0.18 18.947 5355.53 12
2016-08-12 0.95 0.95 0.95 0.95 778 -0.11 -10.377 739.1 2
2016-08-08 0.95 1.06 0.95 1.06 15000 0.17 19.101 15110 11
2016-08-05 0.9 0.9 0.89 0.89 2000 0.02 2.299 1785 2
2016-07-27 0.87 71 0 0 63.9 1
2016-07-25 0.92 0.92 0.87 0.87 14735 -0.05 -5.435 13326.2 7
2016-07-14 0.92 0.92 0.92 0.92 1434 0.07 8.235 1314.94 3
2016-07-11 0.85 358 0 0 318.62 1
2016-07-08 0.9 0.9 0.85 0.85 5376 -0.02 -2.299 4688.4 6
2016-07-07 0.95 0.95 0.87 0.87 3583 -0.08 -8.421 3237.21 4
2016-07-06 0.95 358 0 0 340.1 1
2016-07-04 1.01 1.01 0.95 0.95 2191 -0.06 -5.941 2087.45 6
2016-06-22 1.01 1.01 1.01 1.01 1254 0 0 1266.54 3
2016-06-21 1.01 1.01 1.01 1.01 200 0 0 202 1
2016-06-17 1.01 1.01 1.01 1.01 215 -0.09 -8.182 217.15 2
2016-06-08 1.1 1.1 1.1 1.1 2500 -0.05 -4.348 2750 1
2016-06-07 0.87 1.15 0.87 1.15 5763 0.15 15 6211.51 10
2016-05-25 0.95 1 0.95 1 3150 0.05 5.263 3033.5 3
2016-05-24 0.95 0.95 0.95 0.95 1336 0 0 1286 3
2016-05-19 0.95 358 0 0 311.46 1
2016-05-16 0.95 0.95 0.95 0.95 1000 0.05 5.556 950 2
2016-05-12 0.85 0.9 0.85 0.9 1839 -0.03 -3.226 1625.35 5
2016-05-11 0.93 0.93 0.93 0.93 859 0.13 16.25 806.05 2
2016-05-04 0.95 0.95 0.8 0.8 6422 -0.29 -26.606 5212.6 10
2016-04-27 1.05 1.09 1.05 1.09 2500 0.06 5.825 2677 4
2016-04-26 0.85 1.03 0.85 1.03 5296 0.19 22.619 5061.4 9
2016-04-21 0.8 0.84 0.8 0.84 5904 -0.05 -5.618 4812.04 7
2016-04-20 0.85 0.89 0.85 0.89 1031 0.14 18.667 896.35 3
2016-04-13 0.75 0.75 0.75 0.75 717 -0.05 -6.25 526.9 2
2016-04-12 0.8 430 0 0 322.5 1
2016-04-05 0.8 0.8 0.8 0.8 716 -0.15 -15.789 562 2
2016-03-17 0.95 0.95 0.95 0.95 500 0.15 18.75 475 1
2016-03-15 0.8 0.8 0.8 0.8 1000 -0.05 -5.882 800 1
2016-03-11 0.85 0.85 0.85 0.85 716 0 0 608.6 2
2016-03-10 0.65 0.85 0.65 0.85 15679 0.25 41.667 11703.51 14
2016-03-07 0.59 0.6 0.59 0.6 1432 0.01 1.695 852.04 4
2016-03-01 0.59 0.59 0.59 0.59 716 0.04 7.273 422.44 2
2016-02-24 0.6 0.6 0.55 0.55 5143 -0.1 -15.385 2865.8 4
2016-02-17 0.56 0.65 0.56 0.65 6537 0.05 8.333 4200.72 8
2016-02-16 0.6 358 0 0 200.48 1
2016-02-11 0.6 517 0 0 289.52 3
2016-02-10 0.6 200 0 0 112 1
2016-02-08 0.56 0.6 0.56 0.6 6369 0.04 7.143 3701.4 6
2016-02-05 0.56 100 0 0 56 1
2016-02-03 0.56 0.56 0.56 0.56 931 0 0 517.05 2
2016-01-26 0.56 0.56 0.56 0.56 5352 -0.04 -6.667 2997.12 6
2016-01-22 0.55 0.6 0.55 0.6 5900 0.09 17.647 3395 4
2016-01-21 0.51 0.51 0.51 0.51 720 0.015 3.03 367.2 2
2016-01-20 0.56 0.56 0.495 0.495 3492 -0.065 -11.607 1806 8
2016-01-14 0.6 0.6 0.56 0.56 3500 -0.09 -13.846 1980 2
2016-01-13 0.65 430 0 0 258 1
2016-01-05 0.65 0.65 0.65 0.65 500 0 0 325 1
2016-01-04 0.65 0.65 0.65 0.65 1000 0 0 650 1
2015-12-31 0.65 0.65 0.65 0.65 7552 -0.02 -2.985 4908.28 2
2015-12-23 0.7 0.7 0.67 0.67 2186 -0.01 -1.471 1470.94 5
2015-12-16 0.75 0.75 0.68 0.68 3590 -0.12 -15 2483.3 5
2015-12-15 0.8 0.8 0.8 0.8 717 -0.05 -5.882 562.75 2
2015-12-11 0.9 0.9 0.85 0.85 1000 -0.1 -10.526 875 2
2015-12-04 0.95 0.95 0.95 0.95 600 0.05 5.556 575 2
2015-12-03 0.9 358 0 0 325.78 1
2015-12-02 0.9 447 0 0 406.77 1
2015-12-01 0.96 0.96 0.9 0.9 2078 -0.05 -5.263 1904.88 4
2015-11-27 0.95 200 0 0 192 1
2015-11-24 1 1 0.95 0.95 2150 -0.05 -5 2125 5
2015-11-13 1 1 1 1 2500 0 0 2500 1
2015-11-11 1 1 1 1 1146 -0.1 -9.091 1146 4
2015-10-30 1.11 1.12 0.98 1.1 4500 -0.04 -3.509 4767 10
2015-10-29 1.12 1.18 1.12 1.14 6566 0.04 3.636 7423.92 9
2015-10-27 1.1 1.1 1.1 1.1 12100 0.1 10 13310 8
2015-10-23 1.09 1.1 1 1 3759 0.05 5.263 4007.5 7
2015-10-20 0.95 0.95 0.95 0.95 430 -0.01 -1.042 408.5 3
2015-10-19 0.96 0.96 0.96 0.96 716 -0.04 -4 687.36 2
2015-10-13 1 1 1 1 400 -0.05 -4.762 400 1
2015-10-07 1.05 1.05 1.05 1.05 500 0.06 6.061 525 1
2015-10-06 0.82 1 0.82 0.99 10011 0.17 20.732 9644.34 9
2015-10-05 0.79 0.82 0.79 0.82 1860 0.12 17.143 1488.6 4
2015-09-30 0.7 0.7 0.7 0.7 573 0 0 401.1 2
2015-09-29 0.7 50 0 0 35 1
2015-09-28 0.75 0.75 0.7 0.7 13976 -0.15 -17.647 9933.2 8
2015-09-24 0.76 0.9 0.76 0.85 7750 0 0 6511 8
2015-09-14 0.85 0.85 0.85 0.85 717 0 0 576.9 2
2015-08-28 0.84 0.85 0.84 0.85 4500 0 0 3815 3
2015-08-27 0.67 0.85 0.67 0.85 3500 0.29 51.786 2735 6
2015-08-26 0.56 103 0 0 57.68 1
2015-08-25 0.63 0.63 0.56 0.56 5520 -0.14 -20 3126.2 6
2015-08-13 0.75 0.87 0.7 0.7 2808 -0.05 -6.667 2131.2 5
2015-08-12 0.75 0.75 0.75 0.75 1075 -0.09 -10.714 806.25 2
2015-08-06 0.84 0.84 0.84 0.84 500 0.05 6.329 420 1
2015-08-04 0.79 1 0 0 0.84 1
2015-07-31 0.74 0.79 0.74 0.79 1653 0.16 25.397 1268.63 4
2015-07-30 0.63 750 0 0 500 3
2015-07-28 0.63 78 0 0 49.14 1
2015-07-27 0.63 335 0 0 211.05 1
2015-07-24 0.66 0.69 0.63 0.63 3433 -0.07 -10 2270.78 6
2015-07-21 0.7 0.7 0.7 0.7 716 -0.1 -12.5 486.79 3
2015-07-16 0.75 0.8 0.75 0.8 6700 0.05 6.667 5183 7
2015-07-15 0.7 0.75 0.7 0.75 1931 0.04 5.634 1401.7 4
2015-07-14 0.71 0.71 0.71 0.71 770 -0.01 -1.389 544 2
2015-07-09 0.72 0.72 0.72 0.72 502 0.02 2.857 361.4 2
2015-07-08 0.75 0.75 0.7 0.7 3225 -0.1 -12.5 2307.5 5
2015-07-07 0.8 0.8 0.8 0.8 502 -0.01 -1.235 401.6 2
2015-07-06 0.81 0.81 0.81 0.81 1362 0.01 1.25 1103.22 2
2015-06-25 0.8 358 0 0 289.98 1
2015-06-12 0.8 0.8 0.8 0.8 3600 0 0 2880 4
2015-06-08 0.8 358 0 0 289.98 1
2015-06-04 0.8 0.8 0.8 0.8 1434 -0.05 -5.882 1147.2 3
2015-06-03 0.85 0.85 0.85 0.85 2862 -0.09 -9.574 2432.7 7
2015-06-01 0.93 0.94 0.93 0.94 4700 0.05 5.618 4403 4
2015-05-28 0.89 0.89 0.89 0.89 1500 0.09 11.25 1335 2
2015-05-22 0.81 0.81 0.8 0.8 3583 0 0 2872.23 4
2015-05-14 0.81 0.81 0.8 0.8 3081 -0.14 -14.894 2489.88 7
2015-05-06 0.92 0.94 0.86 0.94 3290 -0.05 -5.051 2986.06 8
2015-05-05 0.99 0.99 0.99 0.99 359 -0.05 -4.808 355.41 2
2015-05-04 1.04 71 0 0 68.16 1
2015-05-01 1.04 1.04 1.04 1.04 500 0.04 4 520 1
2015-04-29 0.99 1 0.99 1 1175 0 0 1174 4
2015-04-28 1 1 1 1 7215 0.06 6.383 7212.85 2
2015-04-27 0.94 0.94 0.94 0.94 100 -0.01 -1.053 94 1
2015-04-24 0.95 1 0.95 0.95 14834 0 0 14739.96 7
2015-04-22 0.99 0.99 0.95 0.95 1848 -0.05 -5 1763.6 4
2015-04-20 0.85 1 0.85 1 10550 0.15 17.647 10425 5
2015-04-17 0.85 0.85 0.85 0.85 1605 -0.05 -5.556 1334 5
2015-04-16 0.9 0.9 0.9 0.9 1000 0 0 900 2
2015-04-15 0.71 0.9 0.71 0.9 25600 0.18 25 22682 19
2015-04-14 0.73 0.73 0.72 0.72 3366 -0.03 -4 2442.85 6
2015-04-09 0.8 0.8 0.75 0.75 3350 -0.05 -6.25 7
2015-04-06 0.79 0.8 0.79 0.8 5000 0 0 2
2015-03-25 0.8 0.8 0.8 0.8 1792 -0.02 -2.439 4
2015-03-18 0.82 0.82 0.82 0.82 967 -0.03 -3.529 3
2015-03-17 0.85 215 0 0 1
2015-03-10 0.85 0.85 0.85 0.85 10000 0 0 3
2015-03-06 0.85 645 0 0 2
2015-03-04 0.85 0.85 0.85 0.85 1075 0.13 18.056 3
2015-02-25 0.72 0.72 0.72 0.72 573 -0.01 -1.37 2
2015-02-23 0.74 0.74 0.73 0.73 1691 -0.12 -14.118 4
2015-02-20 0.78 0.85 0.78 0.85 10700 0.04 4.938 7
2015-02-18 0.82 0.85 0.81 0.81 8561 -0.04 -4.706 9
2015-02-17 0.84 0.85 0.84 0.85 3250 0.07 8.974 4
2015-02-12 0.78 0.78 0.78 0.78 717 -0.05 -6.024 2
2015-02-11 0.74 0.83 0.74 0.83 7458 0.15 22.059 8
2015-02-05 0.7 0.7 0.66 0.68 3296 0.02 3.03 7
2015-02-04 0.7 0.7 0.66 0.66 1576 -0.04 -5.714 3
2015-02-03 0.71 0.71 0.7 0.7 6178 0 0 5
2015-02-02 0.7 0.7 0.7 0.7 1560 0 0 2
2015-01-30 0.71 0.71 0.7 0.7 29043 -0.08 -10.256 10
2015-01-28 0.78 0.78 0.78 0.78 860 -0.01 -1.266 2
2015-01-27 0.79 400 0 0 1
2015-01-22 0.77 0.8 0.77 0.79 1640 -0.01 -1.25 4
2015-01-21 0.79 0.8 0.79 0.8 1500 0.05 6.667 2
2015-01-20 0.72 0.8 0.72 0.75 5932 0.03 4.167 7
2015-01-15 0.75 0.75 0.72 0.72 14500 -0.03 -4 6
2015-01-14 0.77 0.77 0.75 0.75 1791 -0.11 -12.791 4
2015-01-13 1.17 1.17 0.86 0.86 10260 -0.39 -31.2 14
2015-01-12 1.3 1.3 1.25 1.25 2700 -0.11 -8.088 3
2015-01-09 1.41 1.41 1.36 1.36 1100 -0.1 -6.849 3
2015-01-08 1.46 1.46 1.46 1.46 200 -0.03 -2.013 1
2015-01-07 1.5 1.5 1.49 1.49 500 -0.01 -0.667 2
2015-01-06 1.6 1.6 1.5 1.5 800 -0.2 -11.765 3
2014-12-31 1.69 1.7 1.69 1.7 2600 0.09 5.59 5
2014-12-29 1.61 1.61 1.61 1.61 480 -0.03 -1.829 2
2014-12-24 1.64 1.64 1.64 1.64 358 -0.01 -0.606 3
2014-12-22 1.65 1.65 1.65 1.65 1388 0.05 3.125 3
2014-12-19 1.65 1.66 1.6 1.6 2400 -0.06 -3.614 5
2014-12-18 1.7 1.7 1.63 1.66 1361 -0.1 -5.682 6
2014-12-12 1.76 1.76 1.76 1.76 717 -0.04 -2.222 3
2014-12-10 1.81 1.81 1.8 1.8 1075 -0.05 -2.703 4
2014-12-09 1.87 1.87 1.85 1.85 5900 -0.1 -5.128 3
2014-12-08 1.95 1.95 1.95 1.95 430 -0.06 -2.985 3
2014-12-05 2.01 90 0 0 1
2014-12-04 2.01 2.01 2.01 2.01 9348 0 0 8
2014-12-03 2.01 2.02 2 2.01 3125 -0.04 -1.951 7
2014-12-01 2.05 2.05 2.04 2.05 2000 0.05 2.5 7
2014-11-28 1.92 2.03 1.92 2 15533 0.06 3.093 20
2014-11-27 1.98 1.98 1.94 1.94 8816 0.03 1.571 10
2014-11-25 1.87 1.91 1.87 1.91 2883 0.01 0.526 6
2014-11-21 1.96 1.96 1.9 1.9 11100 -0.05 -2.564 5
2014-11-20 2 2 1.94 1.95 14650 -0.06 -2.985 12
2014-11-19 2.01 2.01 2.01 2.01 1500 0 0 3
2014-11-18 2.05 2.05 2.01 2.01 10634 -0.09 -4.286 7
2014-11-17 2.1 2.1 2.08 2.1 6850 0.05 2.439 6
2014-11-12 2.05 2.09 2.05 2.05 4908 -0.04 -1.914 6
2014-11-11 2.09 2.09 2.09 2.09 200 0.04 1.951 1
2014-11-10 2.04 2.05 2.03 2.05 2300 0.1 5.128 7
2014-11-07 1.95 1.95 1.95 1.95 1000 0 0 1
2014-11-05 1.95 1.96 1.94 1.95 8576 -0.03 -1.515 10
2014-10-30 1.89 2 1.88 1.98 8600 -0.05 -2.463 9
2014-10-29 1.88 2.03 1.87 2.03 4800 0.08 4.103 11
2014-10-28 1.93 1.95 1.93 1.95 2535 0.05 2.632 6
2014-10-27 1.84 1.9 1.84 1.9 3000 0.12 6.742 7
2014-10-24 1.75 1.79 1.75 1.78 5743 0.04 2.299 8
2014-10-23 1.61 1.75 1.61 1.74 9080 0.16 10.127 12
2014-10-22 1.58 1.58 1.58 1.58 458 0.07 4.636 4
2014-10-21 1.51 1.51 1.51 1.51 2560 0.01 0.667 5
2014-10-15 1.65 1.65 1.5 1.5 3000 -0.11 -6.832 8
2014-10-14 1.86 1.86 1.52 1.61 17671 -0.29 -15.263 25
2014-10-09 1.91 1.91 1.9 1.9 645 -0.08 -4.04 4
2014-10-08 1.97 1.98 1.97 1.98 2175 0.1 5.319 3
2014-10-03 2.01 2.02 1.88 1.88 3717 0.03 1.622 7
2014-10-02 1.81 1.86 1.81 1.85 3136 -0.01 -0.538 5
2014-10-01 1.92 1.92 1.86 1.86 5505 -0.07 -3.627 10
2014-09-30 1.93 1.93 1.93 1.93 8875 -0.13 -6.311 3
2014-09-29 2.06 2.06 2.06 2.06 200 -0.07 -3.286 1
2014-09-26 2.13 2.13 2.13 2.13 200 -0.01 -0.467 1
2014-09-25 2.2 2.2 2.14 2.14 2900 -0.11 -4.889 2
2014-09-24 2.25 2.25 2.25 2.25 3164 -0.05 -2.174 2
2014-09-22 2.3 2.3 2.3 2.3 2500 -0.03 -1.288 2
2014-09-19 2.33 71 0 0 1
2014-09-18 2.32 2.33 2.32 2.33 2491 -0.03 -1.271 11
2014-09-16 2.35 2.36 2.35 2.36 7752 -0.05 -2.075 7
2014-09-15 2.39 2.41 2.35 2.41 4575 0.03 1.261 7
2014-09-12 2.39 2.39 2.38 2.38 1290 -0.07 -2.857 3
2014-09-11 2.44 2.45 2.44 2.45 2125 0.02 0.823 3
2014-09-10 2.37 2.43 2.37 2.43 9775 0.03 1.25 8
2014-09-09 2.4 2.4 2.4 2.4 8513 -0.03 -1.235 11
2014-09-08 2.44 2.44 2.43 2.43 21104 0 0 8
2014-09-05 2.43 2.43 2.43 2.43 1218 -0.07 -2.8 2
2014-09-04 2.4 2.5 2.4 2.5 6700 0.15 6.383 8
2014-09-03 2.2 2.35 2.2 2.35 4054 0.16 7.306 7
2014-09-02 2.19 2.19 2.19 2.19 3050 0.04 1.86 3
2014-08-29 2.15 2.15 2.15 2.15 1146 -0.06 -2.715 2
2014-08-28 2.37 2.37 2.21 2.21 6140 -0.13 -5.556 6
2014-08-27 2.33 2.34 2.33 2.34 3400 0.12 5.405 4
2014-08-26 2.34 2.34 2.17 2.22 13532 -0.04 -1.77 15
2014-08-25 2.4 2.4 2.26 2.26 7150 -0.24 -9.6 7
2014-08-22 2.63 2.63 2.5 2.5 9716 -0.03 -1.186 8
2014-08-21 2.48 2.72 2.43 2.53 32085 0.18 7.66 36
2014-08-20 2.2 2.35 2.18 2.35 11038 0.25 11.905 16
2014-08-19 1.98 2.1 1.98 2.1 8850 0.1 5 6
2014-08-18 1.95 2 1.95 2 2000 0.09 4.712 3
2014-08-14 1.9 1.98 1.87 1.91 4150 0.09 4.945 7
2014-08-13 1.81 1.82 1.81 1.82 3046 -0.09 -4.712 4
2014-08-06 1.91 1.91 1.83 1.91 573 -0.1 -4.975 3
2014-07-31 2.01 2.01 2.01 2.01 5000 0.02 1.005 1
2014-07-29 1.9 1.99 1.9 1.99 8430 -0.01 -0.5 6
2014-07-25 1.85 2 1.85 2 20058 0.24 13.636 5
2014-07-23 1.76 1.76 1.76 1.76 2221 0 0 4
2014-07-22 1.84 1.84 1.76 1.76 10233 0 0 12
2014-07-21 1.76 1.76 1.76 1.76 716 0.01 0.571 2
2014-07-18 1.76 1.76 1.75 1.75 3300 0.1 6.061 2
2014-07-14 1.65 0 -0.12 -6.78 0
2014-07-10 1.77 1.77 1.77 1.77 24910 -0.05 -2.747 2
2014-07-04 1.82 31 0 0 1
2014-07-03 1.75 1.82 1.75 1.82 2213 0.12 7.059 4
2014-07-02 1.7 1.7 1.7 1.7 2933 0 0 3
2014-06-27 1.69 1.7 1.69 1.7 2500 0.05 3.03 3
2014-06-24 1.63 1.65 1.63 1.65 1791 0 0 5
2014-06-23 1.65 1.65 1.65 1.65 574 0 0 3
2014-06-17 1.65 43 0 0 1