Glacier Media Inc. (GVC:CC)

0.67

-0.01 (-1.471%)

As of Mon Jun 17 15:43:25 EDT 2019

Open: 0.67 Prev. Close:: 0.68 High: 0.68
Low: 0.67 Bid: 0.66 Ask: 0.68
Share Vol.: 20,500 Trade Vol.: 5 Shares Out.: 109,981,656
Market Cap: 73,687,710
Open: 0.67
Prev. Close:: 0.68
High: 0.68
Low: 0.67
Bid: 0.66
Ask: 0.68
Share Vol.: 20,500
Trade Vol.: 5
Shares Out.: 109,981,656
Market Cap: 73,687,710

News About GVC:CC

Glacier First Quarter Results

VANCOUVER, British Columbia, May 13, 2019 (GLOBE NEWSWIRE) -- Glacier Media Inc. (“Glacier” or the “Company”) reported cash flow, earnings and revenue for the period ended March 31, 2019. Summary Results The following results are presented on an adjusted ...

GlobeNewswire via QuoteMedia - 1 month ago

Osmium Partners, LLC Acquires interest in Glacier Media Inc.

Osmium Partners, LLC Acquires interest in Glacier Media Inc. Canada NewsWire GREENBRAE, CA, April 8, 2019 GREENBRAE, CA , April 8, 2019 /CNW/ - Osmium Partners, LLC (the "Acquiror") announces that on April 5, 2019 it acquired an additional 1,796,000 common shares o...

Canada Newswire via QuoteMedia - 2 months ago

Glacier Reports Sale Of Fundata Interest And Acquisition Of Castanet Media

VANCOUVER, British Columbia, April 05, 2019 (GLOBE NEWSWIRE) -- Sale of Fundata Interest Glacier Media Inc. (“Glacier”) announces the sale of its affiliate’s interest in Fundata Canada Inc. (“Fundata”) for $55 million.  The sale was completed...

GlobeNewswire via QuoteMedia - 2 months ago

Glacier Reports Third Quarter Results

VANCOUVER, British Columbia, Nov. 09, 2018 (GLOBE NEWSWIRE) -- Glacier Media Inc. (“Glacier” or the “Company”) reported cash flow, earnings and revenue for the period ended September 30, 2018. Summary Results The following results are presented on an adju...

Marketwired via QuoteMedia - 7 months ago

Glacier Reports Second Quarter Results

VANCOUVER, British Columbia, Aug. 10, 2018 (GLOBE NEWSWIRE) -- Glacier Media Inc. (“Glacier” or the “Company”) reported cash flow, earnings and revenue for the period ended June 30, 2018. Summary Results The following results are presented on an adjusted ...

Marketwired via QuoteMedia - 10 months ago

Similar companies

Symbol Last price Change % change
GVC:CC Glacier Media Inc. 0.67 -0.01 -1.471%
PTS:CC Points International Ltd. 15.95 -0.14 -0.87%
TC:CC Tucows Inc. 83.44 0.27 0.325%
UR:CC UrtheCast Corp. 0.13 -0.03 -16.667%
MDF:CC Mediagrif Interactive Technologies Inc. 7.32 -0.45 -5.792%

About GVC:CC

Glacier Media Inc is an information and marketing solutions company providing essential information and related services through print and digital media, as well as various events and conferences. Its segments are Business Information and Community Media.

Read more

Day Low 0.65

Day high 0.68

52 week low 0.48

52 week low high 0.85

Charting for Glacier Media Inc.

News Articles for Glacier Media Inc.

Glacier First Quarter Results

VANCOUVER, British Columbia, May 13, 2019 (GLOBE NEWSWIRE) -- Glacier Media Inc. (“Glacier” or the “Company”) reported cash flow, earnings and revenue for the period ended March 31, 2019. Summary Results The following results are presented on an adjusted ...

GlobeNewswire via QuoteMedia - 1 month ago

Osmium Partners, LLC Acquires interest in Glacier Media Inc.

Osmium Partners, LLC Acquires interest in Glacier Media Inc. Canada NewsWire GREENBRAE, CA, April 8, 2019 GREENBRAE, CA , April 8, 2019 /CNW/ - Osmium Partners, LLC (the "Acquiror") announces that on April 5, 2019 it acquired an additional 1,796,000 common shares o...

Canada Newswire via QuoteMedia - 2 months ago

Glacier Reports Sale Of Fundata Interest And Acquisition Of Castanet Media

VANCOUVER, British Columbia, April 05, 2019 (GLOBE NEWSWIRE) -- Sale of Fundata Interest Glacier Media Inc. (“Glacier”) announces the sale of its affiliate’s interest in Fundata Canada Inc. (“Fundata”) for $55 million.  The sale was completed...

GlobeNewswire via QuoteMedia - 2 months ago

Glacier Reports Third Quarter Results

VANCOUVER, British Columbia, Nov. 09, 2018 (GLOBE NEWSWIRE) -- Glacier Media Inc. (“Glacier” or the “Company”) reported cash flow, earnings and revenue for the period ended September 30, 2018. Summary Results The following results are presented on an adju...

Marketwired via QuoteMedia - 7 months ago

Glacier Reports Second Quarter Results

VANCOUVER, British Columbia, Aug. 10, 2018 (GLOBE NEWSWIRE) -- Glacier Media Inc. (“Glacier” or the “Company”) reported cash flow, earnings and revenue for the period ended June 30, 2018. Summary Results The following results are presented on an adjusted ...

Marketwired via QuoteMedia - 10 months ago

Glacier Reports Results of Annual General Meeting

VANCOUVER, British Columbia, June 20, 2018 (GLOBE NEWSWIRE) -- Glacier Media Inc. (“Glacier” or the “Company”) reports the voting results of the Annual General Meeting of its shareholders held on June 19, 2018 in Vancouver, British Columbia.  The followin...

Marketwired via QuoteMedia - 12 months ago

Today’s Research Reports on Stingray Digital, Glacier Media, Corus Entertainment and Torstar

NEW YORK, NY / ACCESSWIRE / May 21, 2018 / Research Driven Investing strives to provide investors with free daily equity research reports analyzing major market events. Take a few minutes to register with us free at http://rdinvesting.com and get exclusive access to our numerous research...

ACCESSWIRE IA via QuoteMedia - 1 year ago

Glacier Reports First Quarter Results

VANCOUVER, British Columbia, May 11, 2018 (GLOBE NEWSWIRE) -- Glacier Media Inc. (“Glacier” or the “Company”) reported cash flow, earnings and revenue for the period ended March 31, 2018. Summary Results The following results are presented on an adjusted ...

Marketwired via QuoteMedia - 1 year ago

Today’s Research Reports on Stingray Digital Group, Glacier Media, Corus Entertainment and DHX Media

NEW YORK, NY / ACCESSWIRE / April 16, 2018 / Research Driven Investing strives to provide investors with free daily equity research reports analyzing major market events. Take a few minutes to register with us free at http://rdinvesting.com and get exclusive access to our numerous resea...

ACCESSWIRE IA via QuoteMedia - 1 year ago

Glacier Reports Year End Results

VANCOUVER, B.C., March 28, 2018 (GLOBE NEWSWIRE) -- Glacier Media Inc. (TSX:GVC) (“Glacier” or the “Company”) reported cash flow, earnings and revenue for the year ended December 31, 2017. Summary Results The following results are presented on an adjusted ...

Marketwired via QuoteMedia - 1 year ago

About Glacier Media Inc.

Glacier Media Inc is an information and marketing solutions company providing essential information and related services through print and digital media, as well as various events and conferences. Its segments are Business Information and Community Media.


Company overview

Sector: Technology
Industry: Online Media
NAICS: Internet Publishing and Broadcasting and Web Search Portals(519130)

Similar companies

Address
2188 Yukon Street Vancouver V5Y 3P1 BC CAN
Telephone:
+1 604 872-8565
Website:
http://www.glacierventures.com
Facsimile:
+1 604 879-1483
Email:
investors@glaciermedia.ca

Glacier Media Inc. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Minority Interests
-1,099,000.00 -1,206,000.00 -1,751,000.00 26,018,000.00 -4,455,000.00
EBITDA
14,597,000.00 14,006,000.00 17,331,000.00 -169,585,000.00 27,787,000.00
Basic EPS
0.01 -0.01 0.01 -1.67 0.00
Operating Revenue
188,372,000.00 191,171,000.00 198,792,000.00 220,702,000.00 247,871,000.00
Total Expenses
189,824,000.00 186,672,000.00 191,570,000.00 216,978,000.00 231,536,000.00
Diluted Continuous Operations
0.01 -0.01 0.01 -1.67 0.06
Depreciation And Amortization
11,463,000.00 11,996,000.00 11,402,000.00 13,453,000.00 12,748,000.00
Interest Income Non Operating
22,000.00 25,000.00 87,000.00 52,000.00 178,000.00
Interest Expense Non Operating
2,485,000.00 2,633,000.00 3,806,000.00 4,173,000.00 4,689,000.00
Interest Income
22,000.00 25,000.00 87,000.00 52,000.00 178,000.00
General And Administrative Expense
39,882,000.00 39,755,000.00 40,310,000.00
Net Income From Continuing And Discontinued Operation
654,000.00 -1,163,000.00 1,420,000.00 -152,813,000.00 -250,000.00
Net Income Continuous Operations
1,753,000.00 43,000.00 3,171,000.00 -178,831,000.00 9,762,000.00
Operating Income
-1,452,000.00 4,499,000.00 7,222,000.00 3,724,000.00 16,335,000.00
Net Income
654,000.00 -1,163,000.00 1,420,000.00 -152,813,000.00 -250,000.00
Amortization Of Intangibles
7,830,000.00 7,868,000.00 6,742,000.00 8,049,000.00 7,073,000.00
Diluted Average Shares
109,828,731.00 109,828,731.00 99,342,554.00 91,523,714.00 91,523,714.00
Continuing And Discontinued Basic EPS
0.01 -0.01 0.01 -1.67 0.00
Normalized Income
1,229,505.00 8,020,090.00 8,768,530.00 35,644,885.27 14,343,688.12
Amortization
7,830,000.00 7,868,000.00 6,742,000.00 8,049,000.00 7,073,000.00
Net Non Operating Interest Income Expense
-2,463,000.00 -2,608,000.00 -3,719,000.00 -4,121,000.00 -4,511,000.00
Earnings From Equity Interest
5,538,000.00 9,980,000.00 8,618,000.00 10,475,000.00 8,107,000.00
Gross Profit
49,893,000.00 56,250,000.00 61,416,000.00 64,698,000.00 78,529,000.00
EBIT
3,134,000.00 2,010,000.00 5,929,000.00 -183,038,000.00 15,039,000.00
Cost Of Revenue
138,479,000.00 134,921,000.00 137,376,000.00 156,004,000.00 169,342,000.00
Other Income Expense
4,564,000.00 -2,514,000.00 -1,380,000.00 -186,814,000.00 -1,474,000.00
Gain On Sale Of Business
3,359,000.00 -6,339,000.00
Net Interest Income
-2,463,000.00 -2,608,000.00 -3,719,000.00 -4,121,000.00 -4,511,000.00
Dividend Per Share
0.00 0.00 0.00 0.04 0.08
Operating Expense
51,345,000.00 51,751,000.00 54,194,000.00 60,974,000.00 62,194,000.00
Net Income Common Stockholders
654,000.00 -1,163,000.00 1,420,000.00 -152,813,000.00 -250,000.00
Continuing And Discontinued Diluted EPS
0.01 -0.01 0.01 -1.67 0.00
Depreciation
3,633,000.00 4,128,000.00 4,660,000.00 5,404,000.00 5,675,000.00
Restructuring And Mergern Acquisition
4,142,000.00 6,155,000.00 4,117,000.00 10,426,000.00 1,766,000.00
Pretax Income
649,000.00 -623,000.00 2,123,000.00 -187,211,000.00 10,350,000.00
Depreciation Amortization Depletion
11,463,000.00 11,996,000.00 11,402,000.00 13,453,000.00 12,748,000.00
Basic Continuous Operations
0.01 -0.01 0.01 -1.67 0.06
Total Revenue
188,372,000.00 191,171,000.00 198,792,000.00 220,702,000.00 247,871,000.00
Selling General And Administration
39,882,000.00 39,755,000.00 42,792,000.00 47,521,000.00 49,446,000.00
Special Income Charges
-783,000.00 -12,494,000.00 -9,998,000.00 -197,289,000.00 -9,581,000.00
Diluted EPS
0.01 -0.01 0.01 -1.67 0.00
Interest Expense
2,485,000.00 2,633,000.00 3,806,000.00 4,173,000.00 4,689,000.00
Basic Average Shares
109,828,731.00 109,828,731.00 99,342,554.00 91,523,714.00 91,523,714.00
Tax Provision
-1,104,000.00 -666,000.00 -1,048,000.00 -8,380,000.00 588,000.00
Impairment Of Capital Assets
0.00 5,881,000.00 193,953,000.00 10,982,000.00
Gain On Sale Of PPE
-6,339,000.00 814,000.00
Diluted Discontinuous Operations
0.00 0.00 -0.06
Basic Discontinuous Operations
0.00 0.00 -0.06
Other Special Charges
-7,090,000.00 -3,167,000.00
Net Income Discontinuous Operations
-5,557,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-48,152,000.00 -44,627,000.00 -46,984,000.00 -43,013,000.00 -47,262,000.00
Long Term Debt
38,855,000.00 39,026,000.00 48,686,000.00 68,183,000.00 72,926,000.00
Total Assets
237,827,000.00 237,612,000.00 252,003,000.00 263,461,000.00 485,183,000.00
Machinery Furniture Equipment
59,387,000.00 56,849,000.00 61,377,000.00 60,469,000.00 69,776,000.00
Buildings And Improvements
12,646,000.00 12,119,000.00 13,259,000.00 12,759,000.00 14,552,000.00
Goodwill And Other Intangible Assets
74,632,000.00 67,275,000.00 77,890,000.00 87,330,000.00 243,401,000.00
Investments And Advances
65,836,000.00 67,684,000.00 67,240,000.00 67,456,000.00 103,290,000.00
Other Non Current Liabilities
2,645,000.00 1,608,000.00 2,061,000.00 2,406,000.00 2,133,000.00
Non Current Deferred Revenue
947,000.00 996,000.00 1,038,000.00 1,592,000.00 1,639,000.00
Minority Interest
19,268,000.00 19,642,000.00 19,123,000.00 19,847,000.00 50,712,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
220,753,000.00 220,753,000.00 220,753,000.00 207,556,000.00 207,556,000.00
Cash Cash Equivalents And Short Term Investments
3,117,000.00 3,887,000.00 3,612,000.00 4,249,000.00 8,192,000.00
Total Non Current Assets
194,976,000.00 193,965,000.00 203,235,000.00 212,690,000.00 395,679,000.00
Cash And Cash Equivalents
3,117,000.00 3,887,000.00 3,612,000.00 4,249,000.00 8,192,000.00
Prepaid Assets
2,497,000.00 2,280,000.00 2,409,000.00 2,554,000.00 2,096,000.00
Accounts Payable
2,924,000.00 1,010,000.00 3,522,000.00 7,311,000.00 8,082,000.00
Other Current Liabilities
2,552,000.00 274,000.00 270,000.00 1,421,000.00 8,046,000.00
Current Assets
42,851,000.00 43,647,000.00 48,768,000.00 50,771,000.00 89,504,000.00
Gains Losses Not Affecting Retained Earnings
-539,000.00 -125,000.00 -15,000.00 -69,000.00 -122,000.00
Defined Pension Benefit
1,884,000.00 3,509,000.00 1,601,000.00 0.00
Non Current Deferred Liabilities
1,737,000.00 4,799,000.00 4,764,000.00 6,356,000.00 14,247,000.00
Current Debt
2,992,000.00 4,930,000.00 4,923,000.00 6,421,000.00 9,738,000.00
Long Term Debt And Capital Lease Obligation
38,855,000.00 39,026,000.00 48,686,000.00 68,183,000.00 72,926,000.00
Accounts Receivable
34,777,000.00 35,224,000.00 38,668,000.00 39,817,000.00 47,348,000.00
Retained Earnings
-88,181,000.00 -87,975,000.00 -87,387,000.00 -90,760,000.00 65,915,000.00
Land And Improvements
4,031,000.00 3,881,000.00 4,097,000.00 4,186,000.00 5,463,000.00
Other Intangible Assets
38,808,000.00 34,267,000.00 39,914,000.00 47,323,000.00 79,131,000.00
Current Accrued Expenses
22,747,000.00 24,011,000.00 24,216,000.00 21,795,000.00 22,655,000.00
Inventory
2,460,000.00 2,256,000.00 4,079,000.00 4,151,000.00 5,342,000.00
Non Current Deferred Taxes Liabilities
790,000.00 3,803,000.00 3,726,000.00 4,764,000.00 12,608,000.00
Goodwill
35,824,000.00 33,008,000.00 37,976,000.00 40,007,000.00 164,270,000.00
Payables
2,924,000.00 1,010,000.00 3,522,000.00 7,311,000.00 9,863,000.00
Current Debt And Capital Lease Obligation
2,992,000.00 4,930,000.00 4,923,000.00 6,421,000.00 9,738,000.00
Gross PPE
76,064,000.00 72,849,000.00 78,733,000.00 77,414,000.00 89,791,000.00
Properties
0.00 0.00 0.00 0.00 0.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
170,888,000.00 171,679,000.00 182,037,000.00 184,910,000.00 346,275,000.00
Total Liabilities
86,526,000.00 85,317,000.00 99,529,000.00 126,887,000.00 161,122,000.00
Total Non Current Liabilities
43,237,000.00 45,433,000.00 55,511,000.00 78,233,000.00 96,574,000.00
Other Current Borrowings
2,992,000.00 4,930,000.00 4,923,000.00 6,421,000.00
Receivables
34,777,000.00 35,224,000.00 38,668,000.00 39,817,000.00 49,403,000.00
Payables And Accrued Expenses
25,671,000.00 25,021,000.00 27,738,000.00 29,106,000.00 32,518,000.00
Stockholders Equity
132,033,000.00 132,653,000.00 133,351,000.00 116,727,000.00 273,349,000.00
Current Liabilities
43,289,000.00 39,884,000.00 44,018,000.00 48,654,000.00 64,548,000.00
Net PPE
27,912,000.00 28,222,000.00 31,749,000.00 34,401,000.00 42,529,000.00
Current Deferred Liabilities
12,074,000.00 9,659,000.00 11,087,000.00 11,706,000.00 14,246,000.00
Other Non Current Assets
24,712,000.00 27,275,000.00 24,755,000.00 23,503,000.00 6,459,000.00
Current Deferred Revenue
12,074,000.00 9,659,000.00 11,087,000.00 11,706,000.00 14,246,000.00
Employee Benefits
0.00 1,288,000.00 7,268,000.00
Non Current Pension And Other Postretirement Benefit Plans
0.00 1,288,000.00 7,268,000.00
Dividends Payable
1,781,000.00
Other Receivables
2,055,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
-770,000.00 275,000.00 -637,000.00 -3,943,000.00 1,222,000.00
Purchase Of Business
-2,205,000.00 -963,000.00 -299,000.00 -6,306,000.00 -972,000.00
Operating Gains Losses
-8,897,000.00 -3,641,000.00 -8,743,000.00 -17,284,000.00 -10,901,000.00
Depreciation And Amortization
11,463,000.00 11,996,000.00 11,402,000.00 13,453,000.00 12,748,000.00
Investing Cash Flow
-1,964,000.00 1,658,000.00 2,121,000.00 5,552,000.00 7,847,000.00
Net Issuance Payments Of Debt
-2,183,000.00 -9,807,000.00 -21,146,000.00 -8,137,000.00 -18,513,000.00
Cash Dividends Paid
0.00 0.00 0.00 -5,344,000.00 -7,125,000.00
Change In Working Capital
976,000.00 -236,000.00 -2,665,000.00 3,599,000.00 -2,790,000.00
Cash Flow From Continuing Investing Activities
-1,964,000.00 1,658,000.00 2,121,000.00 5,552,000.00 7,895,000.00
Deferred Tax
-1,120,000.00 -266,000.00 -1,792,000.00 -8,380,000.00 -2,818,000.00
Capital Expenditure
-7,595,000.00 -5,127,000.00 -4,474,000.00 -5,170,000.00 -4,193,000.00
Net Other Financing Charges
-1,192,000.00 -1,105,000.00 -2,942,000.00 -4,691,000.00 -1,552,000.00
Net Intangibles Purchase And Sale
-5,000,000.00 -2,954,000.00 -1,911,000.00 -2,170,000.00 -2,523,000.00
Net Business Purchase And Sale
-1,747,000.00 -913,000.00 -299,000.00 -4,375,000.00 -972,000.00
Repayment Of Debt
-2,183,000.00 -9,807,000.00 -21,146,000.00 -8,137,000.00 -21,263,000.00
Long Term Debt Payments
-2,183,000.00 -9,807,000.00 -21,146,000.00 -8,137,000.00 -21,263,000.00
Change In Payables And Accrued Expense
-2,589,000.00 -3,510,000.00 -3,765,000.00 -2,519,000.00 -1,691,000.00
Amortization Of Intangibles
7,830,000.00 7,868,000.00 6,742,000.00 8,049,000.00 7,073,000.00
Sale Of Business
458,000.00 50,000.00 1,931,000.00
Cash Flow From Continuing Financing Activities
-5,788,000.00 -13,388,000.00 -14,541,000.00 -22,263,000.00 -32,090,000.00
Gain Loss On Sale Of Business
-3,359,000.00 6,339,000.00
Deferred Income Tax
-1,120,000.00 -266,000.00 -1,792,000.00 -8,380,000.00 -2,818,000.00
Change In Prepaid Assets
-222,000.00 3,000.00 142,000.00 -418,000.00 122,000.00
Operating Cash Flow
6,982,000.00 12,005,000.00 11,783,000.00 12,768,000.00 25,465,000.00
Net Other Investing Changes
-1,827,000.00 -1,675,000.00 -2,135,000.00 6,430,000.00 4,117,000.00
Amortization
7,830,000.00 7,868,000.00 6,742,000.00 8,049,000.00 7,073,000.00
Change In Other Working Capital
2,198,000.00 -1,047,000.00 -1,173,000.00 -2,587,000.00 -928,000.00
Other Non Cash Items
2,807,000.00 4,109,000.00 4,529,000.00 6,258,000.00 14,039,000.00
Purchase Of PPE
-2,595,000.00 -2,173,000.00 -2,563,000.00 -3,000,000.00 -1,670,000.00
Purchase Of Intangibles
-5,000,000.00 -2,954,000.00 -1,911,000.00 -2,170,000.00 -2,523,000.00
Net Income From Continuing Operations
1,753,000.00 43,000.00 3,171,000.00 -178,831,000.00 4,205,000.00
Financing Cash Flow
-5,788,000.00 -13,388,000.00 -14,541,000.00 -22,263,000.00 -32,090,000.00
Cash Flow From Continuing Operating Activities
6,982,000.00 12,005,000.00 11,783,000.00 12,768,000.00 25,465,000.00
End Cash Position
3,117,000.00 3,887,000.00 3,612,000.00 4,249,000.00 8,192,000.00
Beginning Cash Position
3,887,000.00 3,612,000.00 4,249,000.00 8,192,000.00 6,970,000.00
Depreciation
3,633,000.00 4,128,000.00 4,660,000.00 5,404,000.00 5,675,000.00
Depreciation Amortization Depletion
11,463,000.00 11,996,000.00 11,402,000.00 13,453,000.00 12,748,000.00
Change In Receivables
1,793,000.00 3,439,000.00 2,070,000.00 8,842,000.00 -60,000.00
Net PPEPurchase And Sale
-2,595,000.00 -2,173,000.00 -2,563,000.00 -3,000,000.00 -1,670,000.00
Net Long Term Debt Issuance
-2,183,000.00 -9,807,000.00 -21,146,000.00 -8,137,000.00 -18,513,000.00
Change In Inventory
-204,000.00 879,000.00 61,000.00 281,000.00 -233,000.00
Change In Payable
-2,589,000.00 -3,510,000.00 -3,765,000.00 -2,519,000.00 -1,691,000.00
Earnings Losses From Equity Investments
-5,538,000.00 -9,980,000.00 -8,618,000.00 -10,475,000.00 -8,107,000.00
Common Stock Issuance
0.00 13,200,000.00 0.00
Issuance Of Capital Stock
0.00 13,200,000.00 0.00
Asset Impairment Charge
0.00 5,881,000.00 193,953,000.00 10,982,000.00
Net Common Stock Issuance
13,200,000.00
Pension And Employee Benefit Expense
-125,000.00 -6,388,000.00 -362,000.00
Changes In Account Receivables
2,070,000.00 8,842,000.00
Long Term Debt Issuance
2,750,000.00
Net Investment Purchase And Sale
-450,000.00
Cash From Discontinued Investing Activities
-48,000.00
Common Stock Payments
0.00
Purchase Of Investment
-450,000.00
Issuance Of Debt
2,750,000.00

Price History for Glacier Media Inc.

1-25 of 1024 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-06-14 0.65 0.68 0.65 0.68 969683 0.04 6.25 630677.39 52
2019-06-13 0.65 0.65 0.64 0.64 821616 -0.01 -1.538 534045.4 35
2019-06-12 0.65 0.65 0.65 0.65 1500 0.02 3.175 975 1
2019-06-11 0.63 0.65 0.63 0.63 258450 -0.02 -3.077 167850.5 29
2019-06-10 0.65 0.65 0.65 0.65 41250 0 0 26812.5 17
2019-06-07 0.65 0.65 0.65 0.65 13500 0 0 8775 6
2019-06-05 0.66 0.66 0.65 0.65 244917 0 0 159206.05 8
2019-05-31 0.65 0.65 0.63 0.65 7500 0 0 4785 3
2019-05-30 0.65 0.65 0.65 0.65 3001 0 0 1950.65 3
2019-05-29 0.65 0.65 0.65 0.65 94500 0 0 61425 38
2019-05-28 0.65 0.65 0.65 0.65 110000 0.01 1.562 71500 9
2019-05-27 0.64 0.67 0.64 0.64 816115 0.03 4.918 530173.6 14
2019-05-24 0.58 0.65 0.58 0.61 6799743 0.01 1.667 4391783.63 38
2019-05-23 0.58 0.6 0.58 0.6 47850 0 0 28635 15
2019-05-22 0.6 0.6 0.6 0.6 107500 0 0 64500 27
2019-05-17 0.6 0.6 0.6 0.6 10000 0.01 1.695 6000 2
2019-05-16 0.59 400 0 0 228 1
2019-05-15 0.59 0.6 0.59 0.59 2000 0 0 1185 4
2019-05-14 0.6 0.6 0.59 0.59 34400 -0.01 -1.667 20600 9
2019-05-10 0.6 0.6 0.6 0.6 30492 0 0 18290.96 9
2019-05-08 0.61 0.64 0.6 0.6 53000 0 0 31950 10
2019-05-07 0.63 0.63 0.6 0.6 19200 -0.01 -1.639 11776 14
2019-05-06 0.62 0.62 0.61 0.61 5000 -0.02 -3.175 3055 3
2019-05-03 0.61 0.63 0.61 0.63 7630 0.02 3.279 4674.48 7
2019-05-02 0.63 0.63 0.61 0.61 31868 -0.03 -4.688 19648.16 8
2019-05-01 0.64 0.64 0.62 0.64 5675 -0.01 -1.538 3547 6
2019-04-30 0.66 0.66 0.65 0.65 1000 -0.02 -2.985 655 2
2019-04-29 0.65 0.67 0.65 0.67 60000 0.03 4.688 40190 7
2019-04-26 0.64 0.64 0.64 0.64 3500 0 0 2240 1
2019-04-24 0.64 0.64 0.64 0.64 10000 0.01 1.587 6400 4
2019-04-23 0.63 0.63 0.63 0.63 7600 0.02 3.279 4786 6
2019-04-22 0.61 0.61 0.61 0.61 5000 0 0 3050 3
2019-04-17 0.64 0.64 0.61 0.61 22605 -0.03 -4.688 14360.45 10
2019-04-16 0.66 0.66 0.64 0.64 30770 -0.02 -3.03 20289.4 6
2019-04-15 0.64 0.66 0.64 0.66 6612 0.05 8.197 4288.92 6
2019-04-10 0.6 0.61 0.6 0.61 8100 0.03 5.172 4928 5
2019-04-09 0.58 0.58 0.58 0.58 1200 -0.01 -1.695 696 3
2019-04-08 0.65 0.65 0.56 0.59 651626 -0.01 -1.667 390605.69 30
2019-04-05 0.54 0.75 0.54 0.6 2784850 0.07 13.208 1622477.55 197
2019-04-04 0.53 0.53 0.53 0.53 1000 -0.01 -1.852 530 2
2019-04-03 0.54 100 0 0 52 1
2019-04-02 0.54 0.54 0.54 0.54 1000 0.02 3.846 540 1
2019-04-01 0.52 0.52 0.52 0.52 25000 -0.01 -1.887 13000 3
2019-03-29 0.5 0.53 0.5 0.53 162800 0.04 8.163 82415 27
2019-03-27 0.5 0.5 0.49 0.49 68400 0 0 33546 11
2019-03-26 0.49 0.49 0.49 0.49 7000 0 0 3430 3
2019-03-25 0.49 0.49 0.49 0.49 500 0 0 245 1
2019-03-22 0.49 300 0 0 147 1
2019-03-21 0.5 0.51 0.49 0.49 10500 -0.005 -1.01 5335 4
2019-03-20 0.51 0.51 0.48 0.495 53700 -0.005 -1 26546 15
2019-03-19 0.51 0.51 0.5 0.5 35843 -0.02 -3.846 18074.94 8
2019-03-18 0.52 0.52 0.52 0.52 10500 0 0 5460 1
2019-03-15 0.53 0.53 0.52 0.52 15500 -0.01 -1.887 8210 2
2019-03-14 0.54 0.54 0.53 0.53 56000 0 0 30090 5
2019-03-13 0.54 0.54 0.53 0.53 13084 -0.02 -3.636 7060.36 4
2019-03-12 0.53 0.55 0.53 0.55 2000 0.02 3.774 1080 2
2019-03-11 0.53 0.53 0.53 0.53 500 -0.03 -5.357 265 1
2019-03-07 0.54 0.57 0.54 0.56 24900 0.04 7.692 13865 19
2019-03-05 0.54 0.56 0.52 0.52 3502 -0.01 -1.887 1908.04 9
2019-03-04 0.55 0.55 0.53 0.53 6500 -0.03 -5.357 3565 4
2019-02-28 0.53 0.56 0.53 0.56 4158 0.04 7.692 2281.48 9
2019-02-27 0.52 0.53 0.52 0.52 3027 0 0 1587.88 5
2019-02-26 0.54 0.54 0.52 0.52 24000 -0.03 -5.455 12525 12
2019-02-25 0.54 0.55 0.54 0.55 3000 0.03 5.769 1630 4
2019-02-22 0.52 0.52 0.52 0.52 45500 0.02 4 23660 3
2019-02-21 0.55 0.55 0.49 0.5 44100 -0.06 -10.714 22640 15
2019-02-20 0.56 0.56 0.56 0.56 2500 0.03 5.66 1400 3
2019-02-19 0.52 0.54 0.52 0.53 20000 -0.03 -5.357 10565 7
2019-02-15 0.56 0.56 0.56 0.56 1100 -0.01 -1.754 616 2
2019-02-14 0.57 300 0 0 168 1
2019-02-13 0.54 0.57 0.52 0.57 18500 0.05 9.615 10060 12
2019-02-12 0.58 0.59 0.49 0.52 52800 -0.06 -10.345 28056.5 31
2019-02-11 0.58 0.58 0.58 0.58 5000 -0.01 -1.695 2900 2
2019-02-06 0.59 100 0 0 60 1
2019-01-31 0.57 0.6 0.57 0.59 11700 0.05 9.259 6918 9
2019-01-29 0.55 0.55 0.54 0.54 153322 -0.02 -3.571 84296.02 12
2019-01-25 0.52 0.56 0.52 0.56 12500 0.05 9.804 6950 8
2019-01-24 0.51 0.51 0.51 0.51 30000 0 0 15300 1
2019-01-23 0.5 0.52 0.5 0.51 20900 0.02 4.082 10580 13
2019-01-22 0.53 0.53 0.48 0.49 44452 -0.05 -9.259 22395.04 24
2019-01-17 0.54 0.55 0.5 0.54 175456 -0.01 -1.818 90347.77 40
2019-01-16 0.56 0.56 0.55 0.55 47000 0.01 1.852 26060 5
2019-01-11 0.56 0.56 0.54 0.54 7650 -0.02 -3.571 4171 8
2019-01-09 0.56 0.56 0.56 0.56 2000 0 0 1120 1
2019-01-08 0.56 0.56 0.56 0.56 1000 0 0 560 1
2019-01-07 0.565 0.565 0.56 0.56 154100 -0.01 -1.754 87046 3
2019-01-04 0.57 0.57 0.57 0.57 20202 0 0 11515.14 4
2019-01-02 0.59 0.59 0.57 0.57 3000 -0.03 -5 1740 3
2018-12-31 0.6 0.6 0.6 0.6 10000 0 0 6000 1
2018-12-28 0.6 0.6 0.6 0.6 14524 0 0 8714.16 3
2018-12-27 0.6 0.62 0.6 0.6 130600 -0.01 -1.639 78395 13
2018-12-24 0.61 0.61 0.61 0.61 7000 0.02 3.39 4270 4
2018-12-21 0.59 0.59 0.59 0.59 26518 0 0 15645.62 6
2018-12-20 0.59 0.59 0.59 0.59 1000 0 0 585 2
2018-12-19 0.6 0.6 0.59 0.59 9500 -0.01 -1.667 5685 3
2018-12-18 0.59 0.6 0.58 0.6 61500 0 0 36535 17
2018-12-17 0.6 0.6 0.6 0.6 24200 0.02 3.448 14520 5
2018-12-10 0.58 0.58 0.58 0.58 1000 -0.01 -1.695 580 2
2018-12-07 0.59 0.59 0.59 0.59 1000 0.01 1.724 590 2
2018-12-06 0.59 0.59 0.58 0.58 19000 -0.02 -3.333 11190 4
2018-12-05 0.6 446 0 0 263.14 1
2018-12-04 0.65 0.65 0.6 0.6 22000 -0.04 -6.25 14230 8
2018-12-03 0.64 0.66 0.64 0.64 4000 0.02 3.226 2570 4
2018-11-30 0.56 0.62 0.56 0.62 2000 0.07 12.727 1180 4
2018-11-29 0.56 0.56 0.55 0.55 1080 -0.02 -3.509 600.14 4
2018-11-27 0.58 0.58 0.57 0.57 1400 -0.02 -3.39 807 3
2018-11-23 0.59 100 0 0 59 1
2018-11-21 0.58 0.59 0.56 0.59 10500 0 0 5905 3
2018-11-20 0.59 14 0 0 8.06 2
2018-11-19 0.59 0.59 0.59 0.59 10000 -0.01 -1.667 5900 1
2018-11-15 0.6 0.6 0.6 0.6 8000 0 0 4800 1
2018-11-14 0.59 0.6 0.59 0.6 19000 0 0 11375 3
2018-11-13 0.6 24 0 0 13.92 1
2018-11-09 0.65 0.65 0.6 0.6 103153 -0.05 -7.692 62974.45 9
2018-11-08 0.61 0.65 0.61 0.65 7600 0.04 6.557 4801 6
2018-11-07 0.63 0.63 0.6 0.61 59963 -0.03 -4.688 36052.43 27
2018-11-02 0.64 0.67 0.64 0.64 60607 -0.02 -3.03 38803.48 7
2018-11-01 0.64 0.7 0.64 0.66 77765 0.02 3.125 51496.09 28
2018-10-31 0.64 0.64 0.64 0.64 52793 0.03 4.918 33711.66 21
2018-10-30 0.61 0.61 0.61 0.61 6000 0 0 3660 2
2018-10-29 0.71 0.71 0.61 0.61 62399 -0.07 -10.294 42602.32 17
2018-10-26 0.71 0.71 0.68 0.68 20500 -0.02 -2.857 14540 3
2018-10-25 0.76 0.79 0.7 0.7 30725 -0.05 -6.667 23501 20
2018-10-23 0.74 0.75 0.74 0.75 2400 0.03 4.167 1785 3
2018-10-18 0.72 0.72 0.71 0.72 3600 0.03 4.348 2580 6
2018-10-17 0.69 8 0 0 5.72 2
2018-10-11 0.69 0.69 0.69 0.69 13500 0.01 1.471 9315 4
2018-10-10 0.69 0.69 0.68 0.68 8000 0 0 5455 4
2018-10-05 0.7 0.7 0.68 0.68 1000 -0.02 -2.857 690 2
2018-10-04 0.72 0.73 0.7 0.7 8000 0.01 1.449 5785 9
2018-10-03 0.69 0.69 0.69 0.69 1000 0.01 1.471 690 1
2018-10-02 0.68 0.68 0.68 0.68 1000 -0.02 -2.857 680 1
2018-10-01 0.73 0.73 0.7 0.7 14900 -0.03 -4.11 10569 9
2018-09-28 0.73 0.74 0.72 0.73 36900 0.01 1.389 26706 14
2018-09-27 0.75 0.75 0.72 0.72 8700 -0.02 -2.703 6495 14
2018-09-26 0.76 0.76 0.74 0.74 126500 -0.02 -2.632 95530 15
2018-09-25 0.76 0.76 0.76 0.76 1000 0 0 760 1
2018-09-24 0.76 48 0 0 36.48 1
2018-09-21 0.76 0.76 0.76 0.76 1500 0.01 1.333 1140 2
2018-09-20 0.75 0.75 0.75 0.75 1500 -0.01 -1.316 1125 2
2018-09-19 0.76 0.76 0.75 0.76 336269 0.01 1.333 255559.44 28
2018-09-18 0.77 0.77 0.75 0.75 119336 0 0 91523.72 15
2018-09-17 0.75 0.75 0.75 0.75 3049 0.01 1.351 2288.71 3
2018-09-13 0.75 0.75 0.74 0.74 14335 0 0 10676.25 6
2018-09-12 0.76 0.76 0.74 0.74 24910 -0.02 -2.632 18583.7 10
2018-09-11 0.78 0.78 0.76 0.76 5475 -0.01 -1.299 4232.25 9
2018-09-06 0.77 0.77 0.77 0.77 5000 0.01 1.316 3850 2
2018-09-05 0.78 0.78 0.76 0.76 9500 -0.02 -2.564 7250 6
2018-08-31 0.8 0.8 0.78 0.78 11522 -0.01 -1.266 9197.16 5
2018-08-30 0.79 0.79 0.79 0.79 500 0.02 2.597 395 1
2018-08-29 0.77 0.77 0.77 0.77 500 -0.02 -2.532 385 1
2018-08-27 0.79 0.79 0.79 0.79 1000 -0.02 -2.469 790 2
2018-08-24 0.81 0.81 0.81 0.81 3723 0.01 1.25 3006.71 3
2018-08-23 0.8 0.8 0.8 0.8 500 0.01 1.266 400 1
2018-08-22 0.79 0.79 0.79 0.79 1000 0.02 2.597 790 2
2018-08-21 0.78 0.78 0.74 0.77 38500 -0.04 -4.938 28960 29
2018-08-20 0.81 100 0 0 78 1
2018-08-17 0.83 0.83 0.8 0.81 3800 0.01 1.25 3099 6
2018-08-16 0.83 0.83 0.8 0.8 16800 -0.04 -4.762 13799 13
2018-08-14 0.81 0.84 0.8 0.84 20000 -0.01 -1.176 16420 10
2018-08-13 0.85 14 0 0 11.34 1
2018-08-10 0.85 0.85 0.85 0.85 18000 0.03 3.659 15300 5
2018-08-09 0.82 0.82 0.82 0.82 1126 -0.03 -3.529 923.32 2
2018-08-08 0.85 0.85 0.85 0.85 6400 0.05 6.25 5440 3
2018-08-07 0.85 0.85 0.8 0.8 7007 -0.02 -2.439 5862.9 5
2018-08-02 0.82 0.82 0.82 0.82 6250 0.02 2.5 5125 4
2018-08-01 0.81 0.81 0.8 0.8 41441 -0.01 -1.235 33307.21 8
2018-07-31 0.81 0.81 0.81 0.81 1625 0.01 1.25 1316.25 3
2018-07-30 0.84 0.84 0.8 0.8 29600 -0.04 -4.762 24514 12
2018-07-27 0.84 0.84 0.84 0.84 2400 0.02 2.439 2016 2
2018-07-25 0.82 86 0 0 69.66 1
2018-07-24 0.8 0.82 0.8 0.82 4589 0.02 2.5 3741.2 6
2018-07-23 0.8 0.8 0.8 0.8 15300 -0.01 -1.235 12210 7
2018-07-20 0.81 0.81 0.81 0.81 500 0.04 5.195 405 1
2018-07-19 0.77 0.77 0.77 0.77 1500 0.03 4.054 1155 1
2018-07-18 0.74 0.74 0.74 0.74 1500 0 0 1110 1
2018-07-17 0.75 0.75 0.74 0.74 2000 -0.01 -1.333 1495 3
2018-07-11 0.75 0.75 0.75 0.75 4500 0.05 7.143 3375 3
2018-07-10 0.77 0.78 0.7 0.7 13000 -0.05 -6.667 9895 9
2018-07-06 0.7 0.75 0.7 0.75 4634 0.05 7.143 3425.5 4
2018-07-05 0.71 0.71 0.7 0.7 38000 -0.01 -1.408 26730 5
2018-07-03 0.78 0.78 0.71 0.71 32500 -0.07 -8.974 25150 8
2018-06-29 0.78 0.78 0.78 0.78 1008 -0.02 -2.5 786.24 2
2018-06-27 0.8 0.8 0.8 0.8 10000 0 0 8000 1
2018-06-25 0.8 0.8 0.8 0.8 9500 0 0 7600 1
2018-06-22 0.8 0.8 0.8 0.8 30523 0 0 24418.4 11
2018-06-21 0.8 0.8 0.8 0.8 37000 0 0 29600 5
2018-06-20 0.8 0.82 0.8 0.8 53000 0 0 42500 8
2018-06-19 0.8 0.8 0.79 0.8 88643 0 0 70654.4 21
2018-06-18 0.83 0.83 0.8 0.8 5758 0 0 4696.4 8
2018-06-15 0.81 0.81 0.8 0.8 16000 -0.01 -1.235 12820 4
2018-06-14 0.81 0.81 0.81 0.81 1543 0.01 1.25 1249.83 3
2018-06-13 0.81 0.81 0.78 0.8 62100 -0.05 -5.882 49720 13
2018-06-12 0.85 0.85 0.85 0.85 43500 0 0 36975 12
2018-06-11 0.85 0.85 0.85 0.85 13000 0.01 1.19 11050 6
2018-06-08 0.84 0.84 0.84 0.84 3544 0 0 2976.96 4
2018-06-07 0.84 0.84 0.84 0.84 15000 0 0 12600 4
2018-06-06 0.84 0.85 0.84 0.84 22000 -0.01 -1.176 18565 8
2018-06-05 0.89 0.89 0.85 0.85 9000 0.01 1.19 7860 8
2018-06-04 0.89 0.9 0.84 0.84 15250 -0.02 -2.326 13480 16
2018-06-01 0.84 0.88 0.84 0.86 10088 0.03 3.614 8676.84 10
2018-05-31 0.8 0.83 0.8 0.83 221833 0 0 177521.39 5
2018-05-30 0.83 0.83 0.83 0.83 23000 0.03 3.75 19090 6
2018-05-29 0.8 0.8 0.8 0.8 65671 0 0 52536.8 6
2018-05-25 0.8 0.8 0.79 0.8 134535 0 0 107508 12
2018-05-24 0.8 0.81 0.71 0.8 631700 0.01 1.266 506263 21
2018-05-23 0.79 0.79 0.79 0.79 1000 0.07 9.722 790 1
2018-05-22 0.8 0.8 0.71 0.72 201200 -0.07 -8.861 160865 4
2018-05-18 0.73 0.79 0.73 0.79 31717 0.07 9.722 23413.41 7
2018-05-17 0.72 0.72 0.72 0.72 6000 -0.01 -1.37 4320 1
2018-05-16 0.72 0.73 0.72 0.73 7850 0 0 5705.5 6
2018-05-15 0.73 0.73 0.73 0.73 15000 -0.01 -1.351 10950 2
2018-05-14 0.78 0.79 0.74 0.74 56809 -0.05 -6.329 43837.93 20
2018-05-11 0.71 0.79 0.71 0.79 9521 0.02 2.597 7261.38 6
2018-05-10 0.8 0.8 0.77 0.77 34000 -0.01 -1.282 26875 11
2018-05-07 0.78 0.78 0.78 0.78 2500 -0.02 -2.5 1950 1
2018-05-04 0.79 0.8 0.78 0.8 13000 0 0 10220 4
2018-05-03 0.81 0.88 0.79 0.8 130500 0 0 109760 24
2018-05-02 0.8 0.8 0.8 0.8 361924 0 0 289532.2 5
2018-05-01 0.8 0.82 0.8 0.8 270100 -0.02 -2.439 216090 7
2018-04-30 0.78 0.84 0.74 0.82 61298 0.12 17.143 49095.58 35
2018-04-27 0.7 100 0 0 72 1
2018-04-24 0.7 0.7 0.7 0.7 15215 0 0 10660.5 9
2018-04-23 0.64 0.7 0.64 0.7 19300 0.09 14.754 13150 12
2018-04-20 0.61 0.61 0.61 0.61 500 -0.015 -2.4 305 1
2018-04-19 0.625 0.625 0.625 0.625 14000 0.015 2.459 8750 5
2018-04-18 0.61 0.61 0.61 0.61 1000 -0.04 -6.154 610 1
2018-04-17 0.65 0.65 0.65 0.65 51755 0.01 1.562 32630.75 7
2018-04-16 0.65 0.65 0.64 0.64 84151 -0.01 -1.538 54570.62 17
2018-04-13 0.66 0.66 0.65 0.65 15548 -0.01 -1.515 10161.68 6
2018-04-12 0.7 0.7 0.66 0.66 41170 0 0 28762.2 8
2018-04-11 0.66 0.7 0.65 0.66 10500 -0.04 -5.714 7120 6
2018-04-10 0.7 0.82 0.7 0.7 96500 0.05 7.692 69870 71
2018-04-06 0.7 0.7 0.65 0.65 21000 -0.05 -7.143 13740 8
2018-04-05 0.7 0.7 0.7 0.7 82172 0 0 57499.18 70
2018-04-02 0.7 0.7 0.7 0.7 2000 0 0 1400 2
2018-03-29 0.7 0.74 0.7 0.7 144810 0 0 105613 29
2018-03-28 0.7 0.7 0.7 0.7 143500 0 0 100450 54
2018-03-27 0.7 0.7 0.7 0.7 81154 0.01 1.449 56811.02 12
2018-03-26 0.69 88 0 0 63.68 2
2018-03-23 0.69 1500 0 0 1095 1
2018-03-21 0.69 135 0 0 87.75 1
2018-03-20 0.69 0.69 0.69 0.69 15500 0.04 6.154 11070 2
2018-03-16 0.65 0.65 0.65 0.65 1500 0.01 1.562 975 2
2018-03-15 0.66 0.66 0.64 0.64 6500 -0.07 -9.859 4280 4
2018-03-14 0.71 892 0 0 593.72 2
2018-03-12 0.71 0.71 0.71 0.71 50800 0.01 1.429 36098 20
2018-03-09 0.69 0.74 0.69 0.7 39000 0.01 1.449 27490 7
2018-03-08 0.69 0.69 0.69 0.69 1000 0 0 690 2
2018-03-07 0.69 0.69 0.69 0.69 3200 0 0 2196 2
2018-03-06 0.62 0.69 0.62 0.69 5784 0.05 7.812 3926.08 5
2018-03-05 0.64 1100 0 0 725 2
2018-03-01 0.61 0.64 0.61 0.64 3680 -0.01 -1.538 2289.8 8
2018-02-28 0.65 0.69 0.65 0.65 14250 0.02 3.175 9342.5 10
2018-02-27 0.63 700 0 0 429 2
2018-02-23 0.63 0.63 0.63 0.63 2000 0.07 12.5 1260 2
2018-02-22 0.64 0.64 0.56 0.56 51000 -0.07 -11.111 32100 22
2018-02-20 0.65 0.65 0.62 0.63 10500 -0.02 -3.077 6540 5
2018-02-16 0.65 0.65 0.65 0.65 9000 -0.02 -2.985 5850 3
2018-02-15 0.67 0.67 0.67 0.67 1000 0 0 670 2
2018-02-13 0.67 0.67 0.67 0.67 516 0.02 3.077 345.4 2
2018-02-12 0.65 0.65 0.65 0.65 93042 0 0 60481.88 8
2018-02-09 0.65 0.65 0.65 0.65 4000 0.01 1.562 2600 2
2018-02-08 0.67 0.67 0.62 0.64 27669 -0.04 -5.882 17793.23 9
2018-02-07 0.68 0.68 0.68 0.68 10000 -0.02 -2.857 6800 1
2018-02-05 0.7 0.7 0.7 0.7 3968 0 0 2743.56 4
2018-02-01 0.69 0.72 0.69 0.7 38100 -0.02 -2.778 27370 6
2018-01-31 0.72 0.72 0.72 0.72 20046 -0.04 -5.263 14443.12 6
2018-01-29 0.73 0.76 0.73 0.76 2000 0.06 8.571 1490 3
2018-01-26 0.7 0.7 0.7 0.7 10200 -0.02 -2.778 7150 5
2018-01-25 0.72 400 0 0 284 1
2018-01-24 0.72 0.72 0.72 0.72 5400 -0.01 -1.37 3888 5
2018-01-23 0.73 0.73 0.73 0.73 17000 0.01 1.389 12420 7
2018-01-19 0.75 0.75 0.71 0.72 20922 -0.03 -4 15416.62 19
2018-01-18 0.72 0.75 0.72 0.75 6300 0.05 7.143 4652 6
2018-01-15 0.73 0.73 0.7 0.7 25000 -0.02 -2.778 17820 5
2018-01-12 0.66 0.78 0.66 0.72 4625 0.01 1.408 3360 7
2018-01-11 0.7 0.72 0.69 0.71 32100 0.06 9.231 22581 16
2018-01-10 0.65 0.65 0.65 0.65 3800 -0.03 -4.412 2480 5
2018-01-09 0.64 0.72 0.64 0.68 33279 0.07 11.475 22780.91 17
2018-01-08 0.61 0.61 0.61 0.61 1503 -0.02 -3.175 916.83 2
2018-01-05 0.63 0.63 0.63 0.63 2500 0 0 1575 2
2018-01-04 0.61 0.63 0.61 0.63 5693 -0.03 -4.545 3522.73 6
2018-01-03 0.65 0.66 0.65 0.66 2000 0.03 4.762 1305 3
2018-01-02 0.63 0.63 0.63 0.63 16332 -0.01 -1.562 10279.16 8
2017-12-29 0.66 0.66 0.64 0.64 5500 0 0 3580 4
2017-12-28 0.58 0.64 0.58 0.64 16150 0.06 10.345 9769.5 12
2017-12-27 0.57 0.58 0.57 0.58 12000 0.04 7.407 6880 5
2017-12-22 0.55 0.55 0.53 0.54 10240 -0.03 -5.263 5527 7
2017-12-21 0.56 0.57 0.56 0.57 745246 0.01 1.786 417414.76 64
2017-12-20 0.56 0.57 0.55 0.56 72379 -0.04 -6.667 40657.2 17
2017-12-19 0.63 0.63 0.6 0.6 23200 0 0 14100 5
2017-12-18 0.56 0.6 0.55 0.6 34200 0 0 19466 11
2017-12-15 0.56 0.6 0.56 0.6 22002 0.04 7.143 12951.04 7
2017-12-13 0.55 0.56 0.55 0.56 208000 0.01 1.818 114430 8
2017-12-12 0.55 0.55 0.55 0.55 7057 0.03 5.769 3879.64 4
2017-12-11 0.55 0.55 0.52 0.52 133062 -0.03 -5.455 72308.5 17
2017-12-08 0.55 0.58 0.55 0.55 148367 -0.01 -1.786 81661.85 6
2017-12-07 0.56 400 0 0 224 1
2017-12-06 0.55 0.56 0.55 0.56 25250 0.04 7.692 13892.5 6
2017-12-05 0.55 0.55 0.52 0.52 3500 0 0 1850 3
2017-12-04 0.52 0.52 0.52 0.52 2100 -0.02 -3.704 1092 2
2017-12-01 0.52 0.55 0.52 0.54 5576 0.02 3.846 2994.52 6
2017-11-29 0.52 0.52 0.52 0.52 1500 -0.01 -1.887 780 1
2017-11-28 0.53 0.53 0.53 0.53 7700 -0.02 -3.636 4081 4
2017-11-27 0.55 0.55 0.53 0.55 91000 0 0 49955 12
2017-11-24 0.55 0.55 0.55 0.55 21090 -0.03 -5.172 11597.22 4
2017-11-22 0.55 0.58 0.55 0.58 11000 0.06 11.538 6080 2
2017-11-20 0.52 0.52 0.52 0.52 2250 -0.03 -5.455 1170 2
2017-11-17 0.52 0.55 0.5 0.55 418835 0.03 5.769 229753.5 16
2017-11-16 0.53 0.53 0.52 0.52 20000 0 0 10450 5
2017-11-15 0.54 0.54 0.52 0.52 35000 -0.06 -10.345 18365 6
2017-11-14 0.58 0.58 0.58 0.58 1000 0.04 7.407 580 1
2017-11-13 0.54 0.54 0.54 0.54 5100 0.01 1.887 2754 3
2017-11-10 0.54 0.59 0.53 0.53 30515 -0.03 -5.357 16583.1 12
2017-11-09 0.53 0.56 0.53 0.56 12525 0.01 1.818 6898.25 7
2017-11-08 0.52 0.55 0.52 0.55 2002 -0.01 -1.786 1071.06 3
2017-11-06 0.53 0.56 0.52 0.56 25800 0.04 7.692 13689 7
2017-11-03 0.52 0.52 0.52 0.52 2000 -0.01 -1.887 1040 1
2017-11-02 0.56 0.59 0.53 0.53 6500 -0.02 -3.636 3690 4
2017-11-01 0.57 0.57 0.55 0.55 60300 -0.04 -6.78 33258 13
2017-10-31 0.56 0.59 0.56 0.59 15100 0.01 1.724 8597 5
2017-10-30 0.57 0.59 0.56 0.58 17500 -0.01 -1.695 9955 11
2017-10-27 0.58 0.6 0.57 0.59 22200 -0.03 -4.839 12811 13
2017-10-26 0.58 0.62 0.58 0.62 49500 0.01 1.639 28780 6
2017-10-25 0.58 0.61 0.58 0.61 11010 0.04 7.018 6425.8 4
2017-10-24 0.58 0.58 0.57 0.57 299500 -0.02 -3.39 171649.99 26
2017-10-23 0.59 0.59 0.59 0.59 25000 -0.03 -4.839 14760 6
2017-10-19 0.6 0.62 0.6 0.62 23500 0.02 3.333 14120 4
2017-10-18 0.6 0.6 0.6 0.6 2000 0.02 3.448 1200 1
2017-10-17 0.58 0.58 0.58 0.58 5000 -0.02 -3.333 2900 2
2017-10-16 0.6 0.6 0.6 0.6 20800 -0.03 -4.762 12490 8
2017-10-13 0.63 0.63 0.63 0.63 2500 -0.01 -1.562 1565 3
2017-10-12 0.64 0.64 0.64 0.64 1000 0.05 8.475 640 1
2017-10-11 0.61 0.61 0.59 0.59 108000 -0.02 -3.279 64815 16
2017-10-10 0.61 0.62 0.61 0.61 10000 0.01 1.667 6120 4
2017-10-06 0.6 0.6 0.6 0.6 290500 -0.02 -3.226 174310 20
2017-10-05 0.64 0.64 0.62 0.62 46148 -0.06 -8.824 28999.44 16
2017-10-04 0.68 0.7 0.67 0.68 31000 0.05 7.937 21155 20
2017-10-03 0.63 0.63 0.63 0.63 4000 0 0 2520 1
2017-10-02 0.64 0.64 0.63 0.63 23500 -0.01 -1.562 14850 5
2017-09-29 0.66 0.66 0.63 0.64 73198 -0.01 -1.538 47195.68 11
2017-09-28 0.65 0.66 0.65 0.65 36000 -0.01 -1.515 23410 8
2017-09-27 0.66 0.66 0.65 0.66 2000 0.03 4.762 1310 3
2017-09-26 0.63 0.63 0.63 0.63 3000 -0.02 -3.077 1900 2
2017-09-22 0.65 0.65 0.65 0.65 1000 -0.01 -1.515 650 2
2017-09-21 0.66 0.66 0.66 0.66 636 0 0 418.4 2
2017-09-15 0.66 20 0 0 13 1
2017-09-13 0.66 0.66 0.66 0.66 2325 -0.06 -8.333 1544.5 3
2017-09-12 0.7 0.72 0.7 0.72 4000 0 0 2865 4
2017-09-08 0.72 0.72 0.72 0.72 2000 0 0 1440 2
2017-09-07 0.72 0.72 0.72 0.72 500 0 0 360 1
2017-09-06 0.72 0.72 0.72 0.72 500 0 0 360 1
2017-09-05 0.64 0.72 0.64 0.72 2000 0 0 1400 4
2017-08-31 0.69 0.72 0.69 0.72 28200 0.03 4.348 19489 11
2017-08-30 0.69 0.69 0.69 0.69 500 0.04 6.154 345 1
2017-08-29 0.65 0.65 0.65 0.65 10000 0.02 3.175 6505 2
2017-08-25 0.63 300 0 0 189 1
2017-08-23 0.63 0.63 0.63 0.63 4500 0 0 2835 1
2017-08-21 0.63 0.63 0.63 0.63 11984 0.04 6.78 7546.56 5
2017-08-18 0.59 0.59 0.59 0.59 1584 -0.01 -1.667 933.72 2
2017-08-17 0.6 0.6 0.6 0.6 4901 -0.03 -4.762 2941.5 3
2017-08-15 0.64 0.64 0.63 0.63 2000 -0.01 -1.562 1265 3
2017-08-14 0.63 0.64 0.63 0.64 9546 0 0 6052.6 4
2017-08-11 0.64 0.64 0.64 0.64 5000 -0.02 -3.03 3200 2
2017-08-09 0.7 0.7 0.66 0.66 51031 0.01 1.538 33720.46 4
2017-08-08 0.71 0.71 0.65 0.65 1715 0.03 4.839 1174.75 3
2017-08-03 0.62 90 0 0 58.5 1
2017-07-31 0.66 0.66 0.62 0.62 6500 -0.04 -6.061 4110 5
2017-07-28 0.65 0.66 0.65 0.66 13540 0.06 10 8851 6
2017-07-27 0.6 0.6 0.6 0.6 500 0 0 300 1
2017-07-26 0.6 0.6 0.6 0.6 1222 0.04 7.143 733.2 3
2017-07-18 0.56 0.56 0.56 0.56 825 -0.01 -1.754 462 2
2017-07-17 0.57 0.57 0.57 0.57 500 0 0 285 1
2017-07-14 0.6 0.6 0.57 0.57 17500 -0.08 -12.308 10255 4
2017-07-13 0.65 0.65 0.65 0.65 1000 0.05 8.333 650 1
2017-07-12 0.6 32 0 0 18.56 1
2017-07-07 0.61 0.61 0.6 0.6 25000 -0.01 -1.639 15100 9
2017-06-30 0.61 0.61 0.61 0.61 1720 0 0 1049.2 3
2017-06-29 0.62 0.62 0.61 0.61 5000 -0.01 -1.613 3065 3
2017-06-28 0.62 0.62 0.62 0.62 1000 0.01 1.639 625 2
2017-06-26 0.61 280 0 0 170.8 2
2017-06-22 0.61 0.61 0.61 0.61 1000 -0.01 -1.613 610 1
2017-06-19 0.62 301 0 0 186.62 2
2017-06-16 0.62 0.62 0.62 0.62 1500 -0.01 -1.587 930 1
2017-06-15 0.63 0.63 0.63 0.63 14400 0.01 1.613 9067 5
2017-06-14 0.62 0.65 0.62 0.62 50000 0 0 31365 12
2017-06-13 0.62 0.62 0.62 0.62 6000 -0.03 -4.615 3725 3
2017-06-09 0.65 0.65 0.65 0.65 1636 0.03 4.839 1059.32 2
2017-06-08 0.64 0.65 0.61 0.62 52070 -0.02 -3.125 32150.9 17
2017-06-07 0.68 0.68 0.64 0.64 24900 -0.03 -4.478 16516 11
2017-06-05 0.65 0.75 0.65 0.67 16400 0.02 3.077 11716 14
2017-06-02 0.71 0.75 0.65 0.65 70822 -0.05 -7.143 50297.05 22
2017-06-01 0.68 0.7 0.68 0.7 13013 0.03 4.478 9018.84 13
2017-05-30 0.67 0.67 0.67 0.67 7263 0.06 9.836 4863.85 4
2017-05-29 0.62 0.62 0.61 0.61 4500 -0.04 -6.154 2750 4
2017-05-25 0.65 0.65 0.65 0.65 11289 0 0 7324.18 6
2017-05-24 0.65 100 0 0 61 1
2017-05-23 0.64 0.65 0.64 0.65 16600 -0.01 -1.515 10737.5 6
2017-05-19 0.59 0.66 0.59 0.66 16696 0.05 8.197 10667.49 10
2017-05-18 0.59 0.61 0.58 0.61 101240 0 0 60871.6 12
2017-05-17 0.61 0.61 0.61 0.61 34700 0 0 21167 11
2017-05-12 0.63 0.63 0.61 0.61 22015 -0.09 -12.857 13744.15 13
2017-05-05 0.65 0.7 0.65 0.7 7750 0.05 7.692 5142.5 7
2017-05-04 0.65 0.65 0.65 0.65 16500 -0.02 -2.985 10725 5
2017-05-02 0.63 0.67 0.63 0.67 10500 0.02 3.077 6640 4
2017-04-28 0.64 0.65 0.64 0.65 15900 0 0 10321 6
2017-04-21 0.65 0.65 0.65 0.65 5000 0.01 1.562 3250 1
2017-04-18 0.64 24 0 0 15.36 1
2017-04-17 0.64 250 0 0 160 1
2017-04-13 0.64 0.64 0.64 0.64 1000 -0.02 -3.03 640 1
2017-04-11 0.66 69 0 0 44.16 1
2017-04-10 0.66 4 0 0 2.52 1
2017-04-05 0.66 0.66 0.66 0.66 6180 -0.01 -1.493 4080.79 5
2017-04-04 0.67 0.67 0.67 0.67 10922 0 0 7317.74 4
2017-04-03 0.66 0.67 0.66 0.67 9000 0 0 5950 4
2017-03-31 0.68 0.68 0.67 0.67 268500 -0.01 -1.471 182417.87 13
2017-03-30 0.68 500 0 0 335 1
2017-03-29 0.68 0.68 0.68 0.68 1000 0.03 4.615 680 1
2017-03-27 0.7 0.71 0.65 0.65 10500 -0.02 -2.985 7275 9
2017-03-24 0.67 991 0 0 668.88 2
2017-03-23 0.65 0.67 0.64 0.67 8590 0.05 8.065 5624 12
2017-03-22 0.62 0.62 0.62 0.62 3000 -0.02 -3.125 1860 3
2017-03-21 0.61 0.64 0.61 0.64 2900 0.01 1.587 1794 4
2017-03-20 0.63 0.63 0.63 0.63 16000 0.03 5 10082.5 3
2017-03-17 0.6 0.6 0.6 0.6 170400 0 0 102245 16
2017-03-16 0.62 0.62 0.6 0.6 426187 0 0 256802.34 54
2017-03-15 0.67 0.67 0.6 0.6 89111 -0.08 -11.765 55172.54 41
2017-03-14 0.67 0.71 0.66 0.68 12315 -0.04 -5.556 8378.65 7
2017-03-13 0.72 0.72 0.72 0.72 500 0.02 2.857 360 1
2017-03-09 0.71 0.71 0.7 0.7 6500 -0.01 -1.408 4570 5
2017-03-08 0.71 0.71 0.71 0.71 3000 -0.01 -1.389 2135 2
2017-03-02 0.72 304 0 0 218.84 2
2017-03-01 0.72 0.72 0.71 0.72 4050 0.03 4.348 2899.5 7
2017-02-28 0.69 0.69 0.69 0.69 2000 0.01 1.471 1385 2
2017-02-27 0.68 0.68 0.68 0.68 2000 -0.03 -4.225 1365 2
2017-02-24 0.7 0.71 0.7 0.71 5600 0.01 1.429 3961 7
2017-02-23 0.7 0.7 0.7 0.7 93500 0 0 65452.5 7
2017-02-22 0.7 0.7 0.7 0.7 9475 0.01 1.449 6627.5 8
2017-02-21 0.7 0.71 0.66 0.69 23900 -0.02 -2.817 16211 15
2017-02-17 0.72 0.72 0.71 0.71 8900 -0.04 -5.333 6369 3
2017-02-16 0.71 0.75 0.71 0.75 2318 0.02 2.74 1685.78 3
2017-02-15 0.71 0.73 0.71 0.73 5400 0.02 2.817 3882 4
2017-02-14 0.71 47 0 0 33.37 1
2017-02-10 0.72 0.72 0.71 0.71 23750 0 0 16920 6
2017-02-08 0.72 0.72 0.71 0.71 9500 -0.04 -5.333 6825 4
2017-02-06 0.75 0.75 0.75 0.75 500 -0.01 -1.316 375 1
2017-02-03 0.76 0.76 0.76 0.76 570 0.04 5.556 433.2 2
2017-02-02 0.72 0.72 0.72 0.72 150500 0 0 108360 2
2017-02-01 0.72 0.72 0.72 0.72 226375 -0.03 -4 162990 4
2017-01-31 0.69 0.75 0.69 0.75 11153 0.05 7.143 8138.22 11
2017-01-30 0.7 0.7 0.7 0.7 2646 -0.05 -6.667 1848.2 4
2017-01-27 0.75 89 0 0 62.3 1
2017-01-26 0.75 0.75 0.75 0.75 1000 -0.02 -2.597 750 1
2017-01-25 0.77 0.77 0.77 0.77 10909 0 0 8399.93 6
2017-01-23 0.77 20 0 0 14.2 1
2017-01-20 0.75 0.77 0.75 0.77 15000 0.04 5.479 11260 3
2017-01-19 0.73 0.73 0.73 0.73 10000 -0.04 -5.195 7300 2
2017-01-18 0.77 4 0 0 2.92 1
2017-01-17 0.77 0.77 0.77 0.77 2940 -0.03 -3.75 2253.8 4
2017-01-16 0.8 0.81 0.8 0.8 11112 0.07 9.589 8929.6 8
2017-01-13 0.73 0.73 0.73 0.73 7900 -0.04 -5.195 5767 5
2017-01-12 0.76 0.77 0.76 0.77 2250 0 0 1720 3
2017-01-11 0.77 0.77 0.77 0.77 1500 0 0 1155 1
2017-01-10 0.77 300 0 0 228 1
2017-01-09 0.77 0.77 0.77 0.77 10500 -0.03 -3.75 8085 4
2017-01-06 0.73 0.8 0.73 0.8 7158 -0.05 -5.882 5645.34 6
2017-01-05 0.81 0.85 0.76 0.85 16250 0.04 4.938 13150 15
2017-01-04 0.74 0.81 0.74 0.81 19350 0.01 1.25 15384 15
2017-01-03 0.71 0.8 0.71 0.8 15500 0.08 11.111 11995 10
2016-12-23 0.72 0.72 0.72 0.72 48349 -0.03 -4 34812.25 3
2016-12-22 0.73 0.75 0.71 0.75 107549 0.03 4.167 79300.07 14
2016-12-21 0.72 0.72 0.72 0.72 1203 -0.05 -6.494 866.16 2
2016-12-20 0.76 0.77 0.76 0.77 15250 0 0 11667.5 7
2016-12-19 0.74 0.78 0.7 0.77 237633 0.03 4.054 170273.42 24
2016-12-16 0.72 0.75 0.72 0.74 224185 0 0 161948.2 31
2016-12-15 0.69 0.75 0.69 0.74 94314 0.05 7.246 67681.56 33
2016-12-14 0.7 0.72 0.66 0.69 187550 -0.03 -4.167 134353 10
2016-12-13 0.7 0.72 0.68 0.72 1407475 0.03 4.348 959626 38
2016-12-12 0.7 0.7 0.67 0.69 635000 0.01 1.471 441470 4
2016-12-08 0.68 0.7 0.68 0.68 212000 0 0 148150 3
2016-12-07 0.69 0.69 0.68 0.68 205144 0 0 139549.36 7
2016-12-06 0.68 0.68 0.68 0.68 150223 -0.01 -1.449 102147.18 4
2016-12-05 0.72 0.72 0.69 0.69 364000 -0.02 -2.817 254280 11
2016-12-02 0.68 0.71 0.68 0.71 250009 0.03 4.412 177281.48 13
2016-12-01 0.65 0.7 0.65 0.68 159050 0 0 108150 5
2016-11-30 0.69 0.71 0.68 0.68 368800 0.03 4.615 257713 13
2016-11-29 0.63 0.66 0.63 0.65 65000 0.02 3.175 42800 4
2016-11-28 0.6 0.63 0.6 0.63 42500 0 0 26355 12
2016-11-25 0.61 0.63 0.61 0.63 10500 0.03 5 6415 4
2016-11-24 0.6 0.6 0.6 0.6 10000 0 0 6000 1
2016-11-23 0.6 0.61 0.6 0.6 142701 0 0 85630.6 13
2016-11-22 0.6 0.6 0.6 0.6 115000 0 0 69000 13
2016-11-21 0.6 0.6 0.6 0.6 4401 0 0 2640.6 2
2016-11-18 0.65 0.65 0.6 0.6 164000 -0.02 -3.226 100220 40
2016-11-17 0.63 0.63 0.62 0.62 32500 -0.02 -3.125 20470 5
2016-11-16 0.66 0.66 0.64 0.64 24000 0.02 3.226 15460 5
2016-11-15 0.66 0.66 0.62 0.62 19400 -0.08 -11.429 12272 8
2016-11-11 0.68 0.7 0.68 0.7 302500 0.02 2.941 211730 7
2016-11-10 0.69 0.69 0.675 0.68 17784 0.01 1.493 12232.78 5
2016-11-09 0.67 0.69 0.67 0.67 49717 0.01 1.515 33710.39 10
2016-11-08 0.66 0.66 0.66 0.66 5300 -0.04 -5.714 3498 2
2016-11-07 0.7 0.7 0.7 0.7 70215 0 0 49141.9 2
2016-11-04 0.7 0.7 0.69 0.7 102385 0 0 71649.5 23
2016-11-03 0.7 0.7 0.68 0.7 170400 0 0 119160 8
2016-11-02 0.7 0.7 0.67 0.7 150000 0.04 6.061 104970 6
2016-11-01 0.7 0.7 0.66 0.66 101602 -0.04 -5.714 71061.4 5
2016-10-31 0.7 0.7 0.69 0.7 120476 0.03 4.478 84309.16 41
2016-10-28 0.68 0.68 0.67 0.67 35100 -0.01 -1.471 23618 5
2016-10-26 0.68 0.68 0.68 0.68 6000 -0.02 -2.857 4080 1
2016-10-25 0.7 0.7 0.68 0.7 52100 0.05 7.692 36440 12
2016-10-21 0.65 0.65 0.65 0.65 1000 -0.02 -2.985 650 1
2016-10-20 0.67 100 0 0 63 1
2016-10-19 0.75 0.79 0.67 0.67 9900 0.02 3.077 6973 5
2016-10-18 0.65 0.65 0.65 0.65 17107 0 0 11115.9 4
2016-10-14 0.65 0.65 0.65 0.65 4000 -0.01 -1.515 2600 1
2016-10-13 0.66 0.66 0.66 0.66 3000 -0.04 -5.714 1980 1
2016-10-12 0.7 0.7 0.7 0.7 30014 -0.03 -4.11 21010.5 5
2016-10-07 0.68 0.73 0.68 0.73 22536 0.04 5.797 15499.48 7
2016-10-06 0.69 200 0 0 132 1
2016-10-05 0.68 0.69 0.65 0.69 16000 -0.01 -1.429 10960 6
2016-10-04 0.7 0.71 0.7 0.7 26000 -0.03 -4.11 18240 5
2016-10-03 0.74 0.8 0.73 0.73 77000 0.01 1.389 56965 19
2016-09-30 0.64 0.72 0.64 0.72 86500 0.02 2.857 57510 9
2016-09-29 0.7 0.7 0.7 0.7 900 0.06 9.375 630 2
2016-09-28 0.68 0.68 0.64 0.64 2530 -0.06 -8.571 1689.2 5
2016-09-26 0.7 200 0 0 136 1
2016-09-22 0.71 0.71 0.7 0.7 6000 -0.05 -6.667 4252 5
2016-09-21 0.7 0.75 0.7 0.75 7130 0 0 5047.5 5
2016-09-20 0.75 0.78 0.75 0.75 24900 0.05 7.143 18696 8
2016-09-16 0.7 0.7 0.7 0.7 10000 0 0 7000 2
2016-09-15 0.7 50 0 0 34.5 1
2016-09-13 0.7 10 0 0 7 1
2016-09-12 0.7 0.7 0.7 0.7 874 0 0 611.8 3
2016-09-09 0.7 0.7 0.69 0.7 42000 0 0 29200 9
2016-09-08 0.7 0.7 0.7 0.7 4078 0.01 1.449 2856.16 3
2016-09-07 0.69 0.69 0.69 0.69 650 0 0 448.5 2
2016-09-06 0.69 0.69 0.69 0.69 500 -0.01 -1.429 345 1
2016-09-02 0.7 160 0 0 112.1 2
2016-09-01 0.7 0.7 0.7 0.7 7000 0 0 4900 3
2016-08-31 0.7 350 0 0 241.5 1
2016-08-30 0.7 0.7 0.7 0.7 3000 0.02 2.941 2100 1
2016-08-29 0.7 0.7 0.68 0.68 2784 0 0 1913.12 3
2016-08-26 0.68 15 0 0 10.2 1
2016-08-25 0.68 0.68 0.68 0.68 6000 0 0 4080 4
2016-08-24 0.68 0.68 0.68 0.68 4505 0 0 3079.4 6
2016-08-23 0.67 0.69 0.67 0.68 8615 0.01 1.493 5896.65 8
2016-08-22 0.62 0.67 0.62 0.67 17815 0.02 3.077 11805.3 7
2016-08-19 0.64 0.65 0.64 0.65 8000 0.01 1.562 5130 3
2016-08-18 0.64 0.64 0.64 0.64 25000 0.01 1.587 16000 1
2016-08-17 0.61 0.63 0.61 0.63 4820 0.02 3.279 3025.2 4
2016-08-16 0.61 0.61 0.61 0.61 5500 -0.02 -3.175 3355 2
2016-08-15 0.63 20 0 0 12 1
2016-08-12 0.62 0.63 0.62 0.63 2000 0.02 3.279 1250 3
2016-08-11 0.61 0.61 0.61 0.61 800 0.01 1.667 485 2
2016-08-10 0.63 0.63 0.6 0.6 26146 -0.03 -4.762 16000.98 10
2016-08-09 0.63 0.63 0.63 0.63 1613 0 0 1016.19 4
2016-08-08 0.63 0.63 0.63 0.63 1250 0 0 787.5 2
2016-08-05 0.63 0.63 0.63 0.63 7011 -0.02 -3.077 4417.15 2
2016-08-04 0.65 0.65 0.65 0.65 15000 -0.01 -1.515 9750 2
2016-08-03 0.66 0.66 0.66 0.66 16500 -0.01 -1.493 10890 1
2016-08-02 0.63 0.67 0.63 0.67 25900 0.04 6.349 16981 12
2016-07-25 0.63 0.63 0.63 0.63 500 -0.02 -3.077 315 1
2016-07-22 0.65 200 0 0 126 1
2016-07-20 0.64 0.65 0.64 0.65 16500 0.02 3.175 10720 6
2016-07-19 0.63 1 0 0 0.63 1
2016-07-18 0.65 0.65 0.63 0.63 5000 -0.01 -1.562 3180 4
2016-07-15 0.64 0.64 0.64 0.64 3091 0 0 1977.33 4
2016-07-14 0.65 0.65 0.64 0.64 2377 -0.03 -4.478 1536.72 5
2016-07-13 0.67 0.67 0.67 0.67 10000 0 0 6700 4
2016-07-12 0.66 0.67 0.66 0.67 8930 0.05 8.065 5934.8 10
2016-07-11 0.62 0.62 0.62 0.62 2675 0.01 1.639 1673.5 3
2016-07-08 0.61 225 0 0 138.75 3
2016-07-07 0.64 0.64 0.61 0.61 22500 -0.06 -8.955 14235 8
2016-07-05 0.61 0.67 0.61 0.67 6170 0.06 9.836 3833.7 5
2016-07-04 0.64 0.64 0.6 0.61 15500 -0.03 -4.688 9550 8
2016-06-28 0.64 390 0 0 249.6 1
2016-06-24 0.65 0.65 0.64 0.64 55676 -0.04 -5.882 35784.94 15
2016-06-22 0.66 0.68 0.66 0.68 10000 0.03 4.615 6770 3
2016-06-21 0.65 0.65 0.65 0.65 6983 -0.02 -2.985 4538.95 3
2016-06-20 0.65 0.68 0.65 0.67 16230 0.02 3.077 10940.1 11
2016-06-17 0.65 0.65 0.65 0.65 2000 0 0 1300 1
2016-06-15 0.65 0.65 0.65 0.65 10000 -0.05 -7.143 6500 3
2016-06-14 0.7 0.7 0.7 0.7 570 0.04 6.061 399.7 2
2016-06-13 0.66 0.71 0.66 0.66 4500 0 0 3020 4
2016-06-10 0.67 0.68 0.66 0.66 7800 -0.02 -2.941 5256 5
2016-06-09 0.68 0.68 0.68 0.68 10000 -0.02 -2.857 6800 2
2016-06-08 0.69 0.7 0.69 0.7 16600 0.04 6.061 11565 4
2016-06-06 0.66 914 0 0 589.8 3
2016-06-03 0.66 0.66 0.66 0.66 3009 0 0 1985.94 4
2016-06-02 0.66 0.66 0.66 0.66 2142 0.01 1.538 1413.72 4
2016-06-01 0.65 0.65 0.65 0.65 5802 0.01 1.562 3771.3 4
2016-05-31 0.64 0.64 0.64 0.64 6568 -0.04 -5.882 4203.52 8
2016-05-27 0.68 0.68 0.68 0.68 2600 -0.02 -2.857 1768 2
2016-05-24 0.7 0.7 0.7 0.7 1000 -0.05 -6.667 700 1
2016-05-20 0.75 450 0 0 360 1
2016-05-18 0.75 0.75 0.75 0.75 20100 -0.02 -2.597 15075 3
2016-05-17 0.71 0.77 0.71 0.77 27817 0.02 2.667 21028.68 12
2016-05-16 0.75 0.75 0.75 0.75 1000 0 0 750 1
2016-05-13 0.65 0.76 0.65 0.75 25275 0.04 5.634 18523.75 13
2016-05-12 0.74 0.74 0.71 0.71 4600 0 0 3361 5
2016-05-10 0.68 0.71 0.68 0.71 16001 0.06 9.231 10985.65 4
2016-05-05 0.65 0.65 0.65 0.65 1168 0.01 1.562 759.2 2
2016-05-04 0.64 4 0 0 2.56 1
2016-05-03 0.64 0.64 0.64 0.64 750 -0.01 -1.538 480 2
2016-05-02 0.7 0.7 0.65 0.65 9510 -0.05 -7.143 6381.5 4
2016-04-29 0.72 0.72 0.7 0.7 51402 0.02 2.941 36980.32 13
2016-04-28 0.72 0.72 0.68 0.68 37050 0 0 26594 8
2016-04-27 0.68 0.68 0.68 0.68 15000 0.03 4.615 10200 5
2016-04-26 0.65 0.65 0.65 0.65 34200 0.01 1.562 22230 8
2016-04-25 0.64 0.65 0.64 0.64 9730 0.01 1.587 6234.9 8
2016-04-22 0.65 0.65 0.63 0.63 6500 -0.03 -4.545 4185 4
2016-04-19 0.66 0.66 0.66 0.66 2526 -0.02 -2.941 1666.64 2
2016-04-18 0.62 0.68 0.62 0.68 8373 0.04 6.25 5536.21 7
2016-04-15 0.6 0.65 0.6 0.64 14885 -0.01 -1.538 9419.1 11
2016-04-14 0.64 0.65 0.64 0.65 2200 0.02 3.175 1418 3
2016-04-13 0.65 0.65 0.63 0.63 39200 -0.02 -3.077 25186 15
2016-04-12 0.68 0.68 0.65 0.65 28670 -0.1 -13.333 18985.5 24
2016-04-07 0.65 0.75 0.65 0.75 73514 0.09 13.636 51749.1 17
2016-04-06 0.66 0.66 0.66 0.66 1185 -0.045 -6.383 782.1 2
2016-04-05 0.75 0.75 0.705 0.705 59400 0.055 8.462 42482 10
2016-04-04 0.66 0.66 0.65 0.65 17102 -0.01 -1.515 11176.32 9
2016-04-01 0.67 0.67 0.66 0.66 5000 -0.04 -5.714 3340 4
2016-03-31 0.7 0.7 0.7 0.7 4470 0.02 2.941 3129 5
2016-03-30 0.68 0.68 0.68 0.68 600 0 0 409 2
2016-03-29 0.68 0.68 0.68 0.68 2000 0.02 3.03 1360 1
2016-03-28 0.67 0.67 0.66 0.66 4000 -0.04 -5.714 2665 3
2016-03-24 0.7 0.74 0.7 0.7 6526 0.01 1.449 4672.72 7
2016-03-23 0.69 0.69 0.69 0.69 1000 -0.03 -4.167 690 1
2016-03-22 0.7 0.72 0.7 0.72 18500 0.03 4.348 12990 3
2016-03-21 0.69 0.69 0.69 0.69 8759 -0.04 -5.479 6062.07 6
2016-03-18 0.73 223 0 0 149.41 1
2016-03-17 0.73 0.76 0.72 0.73 30800 -0.06 -7.595 22554 15
2016-03-16 0.79 0.79 0.79 0.79 7000 -0.01 -1.25 5530 4
2016-03-15 0.8 0.8 0.8 0.8 785 0.06 8.108 612 3
2016-03-14 0.77 0.77 0.74 0.74 1135 -0.05 -6.329 857.45 4
2016-03-11 0.81 0.81 0.79 0.79 4200 -0.02 -2.469 3368 5
2016-03-10 0.81 0.81 0.81 0.81 1300 0 0 1044 2
2016-03-09 0.79 0.81 0.79 0.81 4000 0.04 5.195 3200 4
2016-03-08 0.78 0.78 0.77 0.77 5465 -0.04 -4.938 4246.65 4
2016-03-07 0.78 0.81 0.76 0.81 12250 0.1 14.085 9775.5 12
2016-03-04 0.71 0.72 0.71 0.71 5461 0 0 3915.03 6
2016-03-03 0.75 0.81 0.71 0.71 21200 -0.09 -11.25 16047 14
2016-03-02 0.88 0.88 0.8 0.8 18760 -0.04 -4.762 15180.6 9
2016-03-01 0.84 0.87 0.84 0.84 8500 0.01 1.205 7155 6
2016-02-29 0.87 0.87 0.83 0.83 6500 -0.05 -5.682 5605 6
2016-02-26 0.87 0.88 0.87 0.88 5150 0.01 1.149 4525.5 4
2016-02-25 0.87 0.87 0.87 0.87 1000 0.06 7.407 870 2
2016-02-24 0.93 0.93 0.81 0.81 41000 0.01 1.25 34255 21
2016-02-23 0.79 0.81 0.79 0.8 36925 0 0 29584 17
2016-02-22 0.81 0.82 0.76 0.8 64290 0 0 51465.7 40
2016-02-19 0.69 0.96 0.68 0.8 90950 0.21 35.593 71327.5 64
2016-02-18 0.68 0.68 0.59 0.59 12400 -0.01 -1.667 7785 13
2016-02-17 0.62 0.62 0.6 0.6 3800 -0.01 -1.639 2310 5
2016-02-16 0.61 0.61 0.61 0.61 5366 -0.01 -1.613 3273.26 5
2016-02-12 0.62 0.62 0.62 0.62 1300 0 0 806 2
2016-02-11 0.62 0.62 0.62 0.62 600 -0.07 -10.145 372 2
2016-02-10 0.69 0.69 0.69 0.69 2000 -0.01 -1.429 1380 1
2016-02-09 0.67 0.7 0.67 0.7 4000 0 0 2750 6
2016-02-04 0.68 0.7 0.68 0.7 11000 0 0 7680 5
2016-02-03 0.71 0.74 0.7 0.7 20600 -0.06 -7.895 14610 16
2016-01-29 0.73 0.76 0.73 0.76 2500 -0.04 -5 1870 3
2016-01-28 0.76 0.8 0.76 0.8 43000 0.05 6.667 34290 5
2016-01-25 0.75 0.75 0.75 0.75 832 0.05 7.143 620.04 3
2016-01-22 0.7 0.7 0.7 0.7 500 -0.09 -11.392 350 1
2016-01-19 0.79 62 0 0 44.02 1
2016-01-15 0.8 0.8 0.75 0.79 8500 0 0 6590 4
2016-01-12 0.8 0.8 0.75 0.79 55000 -0.01 -1.25 42850 9
2016-01-11 0.8 259 0 0 181.3 1
2016-01-08 0.8 0.8 0.8 0.8 13390 0.05 6.667 10677.6 6
2016-01-05 0.75 0.75 0.75 0.75 782 0.04 5.634 569.58 2
2016-01-04 0.8 0.81 0.71 0.71 11676 -0.03 -4.054 9264.84 7
2015-12-31 0.74 0.74 0.74 0.74 1100 0 0 814 3
2015-12-30 0.69 0.74 0.69 0.74 11325 0.04 5.714 8098.5 10
2015-12-29 0.7 0.7 0.7 0.7 5250 -0.08 -10.256 3675 4
2015-12-24 0.78 100 0 0 68 1
2015-12-23 0.7 0.78 0.7 0.78 33500 0.08 11.429 25530 7
2015-12-22 0.68 0.7 0.67 0.7 39814 0.04 6.061 26836.38 15
2015-12-21 0.7 0.71 0.65 0.66 45200 -0.07 -9.589 30159 20
2015-12-18 0.73 0.73 0.73 0.73 7500 0 0 5475 2
2015-12-17 0.73 0.73 0.73 0.73 14000 0 0 10220 5
2015-12-16 0.72 0.73 0.72 0.73 3000 0.03 4.286 2170 3
2015-12-15 0.76 0.77 0.65 0.7 41600 -0.06 -7.895 29962 31
2015-12-14 0.76 0.76 0.76 0.76 500 -0.05 -6.173 380 1
2015-12-11 0.81 0.81 0.81 0.81 10000 0 0 8100 4
2015-12-10 0.75 0.81 0.75 0.81 152992 0.03 3.846 119319 7
2015-12-09 0.78 0.78 0.78 0.78 2000 0 0 1560 2
2015-12-08 0.78 0.78 0.78 0.78 2000 0 0 1560 2
2015-12-07 0.76 0.79 0.76 0.78 22928 0.01 1.299 17617.44 18
2015-12-04 0.77 0.77 0.77 0.77 976 0.01 1.316 751.52 3
2015-12-03 0.82 0.82 0.75 0.76 56255 -0.07 -8.434 44103.65 13
2015-12-02 0.83 0.83 0.83 0.83 6658 0.02 2.469 5526.14 4
2015-12-01 0.82 0.82 0.81 0.81 27000 0 0 21945 4
2015-11-30 0.81 0.81 0.81 0.81 89300 0.01 1.25 72333 7
2015-11-27 0.8 0.83 0.8 0.8 912200 -0.015 -1.84 730004 12
2015-11-26 0.815 0.815 0.815 0.815 45000 0 0 36800 2
2015-11-25 0.815 6500 0 0 5297.5 1
2015-11-24 0.815 0.815 0.815 0.815 5000 0.015 1.875 4075 1
2015-11-20 0.79 0.82 0.79 0.8 548000 0 0 448375 6
2015-11-19 0.8 0.8 0.8 0.8 7692 0 0 6152.94 5
2015-11-18 0.8 0.8 0.8 0.8 5000 0 0 4000 1
2015-11-17 0.68 0.83 0.68 0.8 127380 0.16 25 99883.4 49
2015-11-16 0.64 0.64 0.64 0.64 1055 -0.02 -3.03 673.55 2
2015-11-13 0.75 0.75 0.66 0.66 1005434 -0.11 -14.286 751388.49 12
2015-11-12 0.75 0.77 0.75 0.77 7200 0.04 5.479 5434 6
2015-11-11 0.73 0.73 0.73 0.73 8900 -0.05 -6.41 6497 10
2015-11-10 0.79 0.8 0.78 0.78 6600 -0.07 -8.235 5233 7
2015-11-09 0.79 0.85 0.79 0.85 4000 0.03 3.659 3280 4
2015-11-06 0.82 0.82 0.82 0.82 1010 -0.03 -3.529 828.5 2
2015-11-05 0.85 0.85 0.85 0.85 100000 0.02 2.41 85000 4
2015-11-04 0.82 0.85 0.82 0.83 102351 0.03 3.75 86684.94 10
2015-11-02 0.8 0.8 0.8 0.8 4000 0 0 3200 3
2015-10-30 0.8 10 0 0 7.9 1
2015-10-29 0.8 0.8 0.8 0.8 1325 0.01 1.266 1053.5 3
2015-10-28 0.71 0.8 0.71 0.79 15700 -0.04 -4.819 12422 9
2015-10-27 0.72 0.83 0.72 0.83 14920 0.14 20.29 11485 12
2015-10-26 0.6 0.69 0.6 0.69 643640 0.1 16.949 422339.5 52
2015-10-23 0.65 0.65 0.59 0.59 3352423 -0.03 -4.839 2037262.67 78
2015-10-22 0.63 0.63 0.62 0.62 31731 0.01 1.639 19807.91 10
2015-10-21 0.62 0.62 0.61 0.61 33312 -0.02 -3.175 20379.82 21
2015-10-20 0.63 0.67 0.63 0.63 94652 0.02 3.279 61433.5 19
2015-10-19 0.67 0.67 0.55 0.61 284041 -0.09 -12.857 172621.57 47
2015-10-16 0.72 0.72 0.67 0.7 73462 -0.03 -4.11 51578.78 14
2015-10-15 0.73 0.74 0.73 0.73 17400 0 0 12713 8
2015-10-14 0.73 0.73 0.73 0.73 19944 -0.02 -2.667 14559.12 7
2015-10-13 0.74 0.75 0.74 0.75 3250 0.02 2.74 2412.5 4
2015-10-09 0.75 0.75 0.73 0.73 17008 -0.01 -1.351 12745.92 7
2015-10-08 0.75 0.75 0.74 0.74 13500 0.01 1.37 10085 11
2015-10-07 0.76 0.76 0.73 0.73 20000 0.01 1.389 14860 7
2015-10-06 0.72 0.72 0.72 0.72 1338 -0.02 -2.703 963.36 2
2015-10-05 0.74 0.74 0.74 0.74 1000 0 0 740 1
2015-10-02 0.74 0.74 0.74 0.74 1200 0 0 888 3
2015-10-01 0.74 12875 0 0 9672.6 17
2015-09-30 0.76 0.76 0.74 0.74 169008 -0.02 -2.632 126646.08 14
2015-09-28 0.8 0.8 0.76 0.76 18400 -0.03 -3.797 14482 12
2015-09-25 0.8 0.8 0.79 0.79 3200 0 0 2532 4
2015-09-24 0.8 0.8 0.79 0.79 44700 0 0 35705 6
2015-09-23 0.79 0.79 0.79 0.79 10500 0.01 1.282 8295 3
2015-09-22 0.79 0.79 0.77 0.78 22500 -0.01 -1.266 17745 9
2015-09-21 0.8 0.8 0.79 0.79 14130 -0.01 -1.25 11182.7 9
2015-09-18 0.78 0.8 0.78 0.8 10383 0.04 5.263 8219.62 8
2015-09-17 0.79 0.8 0.76 0.76 185400 -0.04 -5 147283.5 15
2015-09-16 0.79 0.8 0.79 0.8 8600 0 0 6859 4
2015-09-15 0.78 0.81 0.77 0.8 1715150 0 0 1372037.5 33
2015-09-14 0.8 0.8 0.8 0.8 40180 0 0 32144 69
2015-09-11 0.87 0.87 0.76 0.8 287983 -0.11 -12.088 229462.9 98
2015-09-09 0.91 1250 0 0 1160 3
2015-09-08 0.92 0.93 0.91 0.91 15500 0.02 2.247 14335 6
2015-09-04 0.89 0.9 0.89 0.89 28362 0.02 2.299 25467.8 13
2015-09-03 0.91 0.91 0.84 0.87 102000 -0.05 -5.435 91710 8
2015-09-01 0.92 0.92 0.92 0.92 500 0.01 1.099 460 1
2015-08-28 0.91 0.91 0.91 0.91 10000 0.08 9.639 9100 1
2015-08-27 0.8 0.83 0.79 0.83 694870 0.04 5.063 549850.9 56
2015-08-26 0.79 0.79 0.78 0.79 117050 0 0 92384 19
2015-08-25 0.79 0.79 0.79 0.79 43000 0 0 33970 5
2015-08-24 0.84 0.84 0.75 0.79 1062034 -0.07 -8.14 835931.48 37
2015-08-21 0.91 0.91 0.86 0.86 62650 -0.05 -5.495 54370 13
2015-08-20 0.91 0.91 0.91 0.91 10350 -0.02 -2.151 9418.5 4
2015-08-19 0.96 0.96 0.93 0.93 358900 -0.06 -6.061 334134 12
2015-08-18 0.93 1 0.92 0.99 54559 0.19 23.75 53518.82 47
2015-08-17 0.9 0.9 0.71 0.8 2159319 -0.1 -11.111 1723106.15 145
2015-08-14 0.91 0.91 0.9 0.9 2176 -0.06 -6.25 1967.9 5
2015-08-13 1.02 1.02 0.96 0.96 15700 -0.09 -8.571 15668 11
2015-08-12 1.05 1.05 1.05 1.05 1000 0 0 1050 1
2015-08-11 1.05 1.05 1.05 1.05 850 0 0 892.5 2
2015-08-10 1.14 1.14 1.03 1.05 24400 -0.13 -11.017 25975 24
2015-08-07 1.18 1.18 1.18 1.18 205 0.03 2.609 241.9 2
2015-08-06 1.16 1.16 1.15 1.15 2676 -0.05 -4.167 3081.86 5
2015-07-31 1.2 1.2 1.2 1.2 3268 0 0 3921.6 3
2015-07-29 1.2 1.2 1.2 1.2 200 0 0 240 1
2015-07-28 1.2 24 0 0 27.6 1
2015-07-27 1.2 1.2 1.2 1.2 185 0.01 0.84 222 2
2015-07-24 1.17 1.19 1.17 1.19 139250 0.04 3.478 162925.5 4
2015-07-23 1.15 11 0 0 12.76 1
2015-07-22 1.15 1.15 1.15 1.15 1708 0 0 1964.2 3
2015-07-21 1.17 1.17 1.15 1.15 43800 -0.01 -0.862 51238 2
2015-07-17 1.17 1.18 1.15 1.16 54624 -0.01 -0.855 63466.6 32
2015-07-16 1.17 1.17 1.17 1.17 351300 0 0 411021 15
2015-07-14 1.17 1.2 1.17 1.17 337511 0 0 394985.94 16
2015-07-13 1.16 1.18 1.16 1.17 2750 -0.01 -0.847 3198 9
2015-07-10 1.23 1.23 1.18 1.18 5000 -0.04 -3.279 6099 7
2015-07-09 1.25 1.25 1.22 1.22 667512 0.02 1.667 834347.52 4
2015-07-08 1.2 1.2 1.2 1.2 415 -0.04 -3.226 498 2
2015-07-07 1.17 1.24 1.17 1.24 9271 0.05 4.202 11290.67 11
2015-07-06 1.18 1.19 1.16 1.19 36709 0 0 43349.49 9
2015-07-03 1.15 1.19 1.15 1.19 73457 0.01 0.847 85274.05 16
2015-07-02 1.19 1.19 1.18 1.18 203863 0.02 1.724 242381.47 27
2015-06-30 1.17 1.2 1.15 1.16 45330 -0.04 -3.333 53423.1 60
2015-06-29 1.16 1.28 1.16 1.2 17194 0.01 0.84 20566.77 23
2015-06-26 1.22 1.22 1.19 1.19 115600 -0.01 -0.833 137769 15
2015-06-25 1.22 1.25 1.19 1.2 15810 0.01 0.84 19367.2 13
2015-06-23 1.27 1.27 1.19 1.19 12800 -0.07 -5.556 16032 7
2015-06-22 1.28 1.28 1.22 1.26 7900 -0.04 -3.077 9916 12
2015-06-19 1.3 1.3 1.3 1.3 15036 0.01 0.775 19546.8 4
2015-06-18 1.32 1.33 1.29 1.29 79999 -0.04 -3.008 103331.7 15
2015-06-17 1.33 1.33 1.33 1.33 126 -0.02 -1.481 167.58 2
2015-06-16 1.34 1.35 1.32 1.35 37328 0.01 0.746 50020.52 21
2015-06-12 1.36 1.36 1.34 1.34 2822 -0.04 -2.899 3825.04 13
2015-06-11 1.35 1.38 1.35 1.38 300846 0.040763 3.044 406178.1 7
2015-06-09 1.3195 1.3392 1.29 1.3392 3670 0 0 4825.6 13
2015-06-08 1.3392 10 0 0 13.2 1
2015-06-05 1.3294 1.3392 1.3294 1.3392 1325 0.009847 0.741 1791.55 4
2015-06-03 1.3885 1.3885 1.3294 1.3294 99424 -0.029542 -2.174 134306.6 6
2015-06-02 1.3688 1.3688 1.3195 1.3589 2502 -0.039389 -2.817 3394.78 8
2015-06-01 1.3983 1.3983 1.3983 1.3983 700 0.039389 2.899 994 1
2015-05-27 1.3688 1.3688 1.3491 1.3589 940 0.009848 0.73 1292.8 7
2015-05-26 1.3688 1.3688 1.3491 1.3491 36977 -0.029542 -2.143 51119.8 7
2015-05-25 1.3786 5000 0 0 6925 1
2015-05-21 1.3294 1.3786 1.3294 1.3786 44902 0.029542 2.19 62358.41 13
2015-05-20 1.3491 1.3491 1.3491 1.3491 168 -0.029542 -2.143 230.16 2
2015-05-19 1.3294 1.3786 1.3294 1.3786 86100 0.049236 3.704 120489 12
2015-05-15 1.3294 1.3294 1.3294 1.3294 806 0.009848 0.746 1088.1 2
2015-05-14 1.3294 1.3294 1.29 1.3195 15120 -0.019695 -1.471 20089 16
2015-05-13 1.3392 1.3392 1.3392 1.3392 1125 0.009847 0.741 1530 2
2015-05-12 1.3097 1.3294 1.3097 1.3294 278300 0.019695 1.504 370489 6
2015-05-11 1.2998 1.3294 1.2998 1.3097 180741 -0.019695 -1.482 241579.12 198
2015-05-07 1.3392 1.3885 1.3294 1.3294 18866 -0.009847 -0.735 25968.14 27
2015-05-06 1.3392 1.3392 1.3392 1.3392 446 0.009847 0.741 606.56 2
2015-05-05 1.3392 1.3491 1.3294 1.3294 7441 -0.088626 -6.25 10092.35 8
2015-05-04 1.418 1.418 1.3688 1.418 3832 0.068932 5.11 5499.2 11
2015-05-01 1.3491 1.3589 1.3491 1.3491 11553 -0.059084 -4.196 15877.61 4
2015-04-30 1.3392 1.4082 1.3392 1.4082 3900 0.049236 3.623 5570 5
2015-04-29 1.3491 1.3983 1.3294 1.3589 83800 0 0 113387 15
2015-04-28 1.3885 1.418 1.3589 1.3589 21900 -0.029542 -2.128 30721 10
2015-04-27 1.3885 1000 0 0 1435 1
2015-04-24 1.3885 1.4279 1.3491 1.3885 28860 0.059084 4.444 40928.85 22
2015-04-23 1.3294 1.3294 1.3294 1.3294 3320 -0.039389 -2.878 4486.2 8
2015-04-22 1.2506 1.3688 1.2506 1.3688 10700 0.078779 6.107 14180 7
2015-04-21 1.29 1 0 0 1.42 1
2015-04-20 1.29 1.29 1.29 1.29 971 0.009847 0.769 1242.36 4
2015-04-17 1.1817 1.3294 1.1718 1.2802 420315 0.059084 4.839 517859.96 82
2015-04-16 1.2211 1.2309 1.2211 1.2211 242402 -0.009847 -0.8 300598.48 24
2015-04-15 1.29 1.29 1.2309 1.2309 115600 -0.049237 -3.846 144763 12
2015-04-14 1.2506 1.2802 1.2408 1.2802 2325 0.039389 3.175 2971.25 6
2015-04-13 1.2802 1.2802 1.2408 1.2408 21000 -0.039389 -3.077 27290 7
2015-04-10 1.3589 1.3589 1.2802 1.2802 5438 -0.019695 -1.515 14
2015-04-08 1.3688 1.3688 1.29 1.2998 5400 0 0 11
2015-04-07 1.2998 1.3786 1.2998 1.2998 43064 0 0 36
2015-04-06 1.2605 1.2998 1.2605 1.2998 5285 0.019695 1.538 13
2015-04-02 1.2309 1.2802 1.2309 1.2802 205100 0.049237 4 24
2015-04-01 1.2309 1.2703 1.2309 1.2309 377100 0.009847 0.806 31
2015-03-31 1.2014 1.2703 1.2014 1.2211 82600 0.009847 0.813 25
2015-03-30 1.2802 1.2802 1.2112 1.2112 73264 -0.049236 -3.906 46
2015-03-27 1.2605 1.2605 1.2506 1.2605 2400 0.029542 2.4 2
2015-03-25 1.2408 1.2408 1.2211 1.2309 4400 -0.019695 -1.575 6
2015-03-24 1.2309 1.2506 1.2309 1.2506 3800 0.019695 1.6 2
2015-03-23 1.2309 1.2309 1.2309 1.2309 2123 0.019694 1.626 3
2015-03-20 1.2209 1.2209 1.2112 1.2112 13100 -0.048448 -3.846 5
2015-03-19 1.25 1.2597 1.25 1.2597 230150 0 0 20
2015-03-18 1.25 1.2597 1.25 1.2597 35249 -0.01938 -1.515 5
2015-03-17 1.2791 1.2791 1.2791 1.2791 1126 0.029069 2.326 3
2015-03-12 1.2694 1.2694 1.25 1.25 31100 -0.019379 -1.527 15
2015-03-11 1.3081 1.3081 1.2694 1.2694 39400 -0.048449 -3.676 12
2015-03-10 1.3275 1.3275 1.3178 1.3178 5501 0 0 8
2015-03-09 1.3372 1.3372 1.3178 1.3178 8558 -0.01938 -1.449 7
2015-03-06 1.3372 1.3372 1.3372 1.3372 500 0.01938 1.471 1
2015-03-05 1.3275 1.3275 1.3178 1.3178 2034 0.00969 0.741 4
2015-03-04 1.3275 1.3566 1.3081 1.3081 10150 -0.038759 -2.878 16
2015-03-03 1.3663 1.3663 1.3081 1.3469 118351 0.038759 2.963 66
2015-03-02 1.4632 1.4632 1.3081 1.3081 60850 -0.193796 -12.903 28
2015-02-27 1.4728 1.5019 1.4728 1.5019 13470 0 0 9
2015-02-26 1.5891 1.6376 1.4728 1.5019 56700 -0.048449 -3.125 29
2015-02-25 1.531 1.5504 1.531 1.5504 973950 0.02907 1.911 7
2015-02-24 1.5504 1.5504 1.5213 1.5213 65194 -0.01938 -1.258 25
2015-02-23 1.5988 1.5988 1.5407 1.5407 2122 -0.048449 -3.049 5
2015-02-20 1.531 1.5891 1.531 1.5891 25350 0.00969 0.614 9
2015-02-19 1.5794 1.5794 1.5794 1.5794 26100 -0.00969 -0.61 3
2015-02-18 1.5988 1.5988 1.5213 1.5891 7000 0.00969 0.614 5
2015-02-17 1.5504 1.5794 1.5504 1.5794 4535 0.01938 1.242 10
2015-02-13 1.5504 1.5601 1.5504 1.5601 20210 0 0 9
2015-02-12 1.5504 1.5601 1.5504 1.5601 495915 0.009689 0.625 8
2015-02-11 1.5601 1.5601 1.5504 1.5504 193833 0 0 10
2015-02-10 1.5407 1.5601 1.5407 1.5504 4588 -0.009689 -0.621 5
2015-02-09 1.5504 1.5601 1.5213 1.5601 40100 0.009689 0.625 10
2015-02-06 1.4632 1.5988 1.4632 1.5504 30811 0.048449 3.226 10
2015-02-05 1.5019 1.5019 1.5019 1.5019 4000 0 0 1
2015-02-04 1.5019 1.5019 1.5019 1.5019 17400 0 0 4
2015-02-03 1.4632 1.5019 1.4535 1.5019 47182 0.048449 3.333 21
2015-02-02 1.4438 1.4535 1.4438 1.4535 11600 0 0 5
2015-01-29 1.4341 1.4535 1.4341 1.4535 12500 -0.00969 -0.662 2
2015-01-28 1.4632 1.4632 1.4632 1.4632 1000 0 0 1
2015-01-27 1.4632 1.4632 1.4632 1.4632 4700 -0.009689 -0.658 1
2015-01-26 1.4438 1.4728 1.4438 1.4728 4600 0.009689 0.662 6
2015-01-23 1.4535 1.4632 1.4535 1.4632 25364 0.00969 0.667 7
2015-01-22 1.4535 1.4632 1.4389 1.4535 69189 0 0 13
2015-01-21 1.4535 1.4535 1.4244 1.4535 37928 0 0 7
2015-01-20 1.405 1.4535 1.405 1.4535 43500 0.048449 3.448 8
2015-01-19 1.4147 1.4147 1.405 1.405 10800 -0.048449 -3.333 10
2015-01-16 1.4535 1.4535 1.4535 1.4535 26100 0.048449 3.448 4
2015-01-15 1.3953 1.4728 1.3953 1.405 4771 -0.01938 -1.361 20
2015-01-14 1.4438 1.4535 1.4244 1.4244 2151 -0.029069 -2 7
2015-01-13 1.4535 1.4535 1.4535 1.4535 1200 0 0 2
2015-01-09 1.4728 1.4728 1.4535 1.4535 11587 0 0 9
2015-01-08 1.4535 3 0 0 1
2015-01-07 1.4535 1.4535 1.4535 1.4535 446521 0 0 1
2015-01-06 1.4728 1.4728 1.4535 1.4535 127780 -0.00969 -0.662 8
2015-01-05 1.4632 1.4632 1.4632 1.4632 21127 0 0 8
2015-01-02 1.4535 1.4632 1.4535 1.4632 27000 0 0 3
2014-12-30 1.4632 1.4632 1.4632 1.4632 2000 0.00969 0.667 1
2014-12-29 1.4341 1.4535 1.4341 1.4535 6064 -0.00969 -0.662 4
2014-12-24 1.4632 1.4632 1.4632 1.4632 37500 0 0 4
2014-12-23 1.4535 1.4632 1.4535 1.4632 19000 0.038759 2.721 8
2014-12-22 1.4728 1.4728 1.4147 1.4244 21488 -0.038759 -2.649 19
2014-12-19 1.4632 1.4632 1.4632 1.4632 1000 0 0 1
2014-12-18 1.4825 1.4922 1.4632 1.4632 3575 -0.067828 -4.43 5
2014-12-17 1.5019 1.531 1.5019 1.531 25045 0.029069 1.935 9
2014-12-16 1.5019 1.5019 1.5019 1.5019 10058 0.02907 1.974 2
2014-12-15 1.4728 1.4728 1.4728 1.4728 906616 0 0 3
2014-12-12 1.5019 1.5019 1.4728 1.4728 28000 -0.02907 -1.936 4
2014-12-11 1.531 1.531 1.4535 1.5019 44212 0 0 17
2014-12-10 1.4535 1.5504 1.4244 1.5019 45012 0.01938 1.307 46
2014-12-09 1.4921 1.4921 1.4634 1.4825 40212 -0.01913 -1.274 17
2014-12-08 1.5017 1.5017 1.5017 1.5017 3509 0 0 5
2014-12-05 1.5017 1.5017 1.5017 1.5017 15025 0.009565 0.641 13
2014-12-03 1.5399 1.5399 1.4921 1.4921 199550 -0.038259 -2.5 33
2014-12-02 1.5304 1.5304 1.5304 1.5304 12200 0 0 4
2014-12-01 1.5304 1.5304 1.5304 1.5304 53000 0.047824 3.226 6
2014-11-28 1.4921 1.4921 1.4825 1.4825 3000 -0.066953 -4.321 4
2014-11-27 1.5495 1.5495 1.5495 1.5495 2000 0.028694 1.887 1
2014-11-26 1.5017 1.5304 1.5017 1.5208 9500 -0.009565 -0.625 6
2014-11-25 1.5304 1.5304 1.5304 1.5304 1500 0 0 1
2014-11-24 1.5399 1.5399 1.5017 1.5304 11636 0.047824 3.226 16
2014-11-21 1.473 1.4825 1.4634 1.4825 8000 0.009564 0.649 7
2014-11-20 1.473 1.473 1.473 1.473 61200 0 0 23
2014-11-19 1.4825 1.4825 1.4634 1.473 15900 -0.028694 -1.911 7
2014-11-18 1.5112 1.5399 1.4825 1.5017 14230 0.01913 1.29 8
2014-11-17 1.5112 1.5112 1.4825 1.4825 13000 -0.066953 -4.321 5
2014-11-14 1.4825 1.5495 1.4825 1.5495 29600 0.066953 4.516 12
2014-11-13 1.5017 1.5017 1.4825 1.4825 154321 -0.038259 -2.516 15
2014-11-12 1.473 1.5208 1.4538 1.5208 42659 0.057388 3.922 16
2014-11-11 1.4538 1.4634 1.4538 1.4634 39000 0 0 12
2014-11-10 1.4538 1.4634 1.4538 1.4634 500 0.009565 0.658 2
2014-11-07 1.4921 1.4921 1.4347 1.4538 24771 0.019128 1.333 8
2014-11-06 1.5304 1.5543 1.3965 1.4347 176640 -0.095646 -6.25 58
2014-11-05 1.5591 1.5591 1.5304 1.5304 52492 0 0 28
2014-11-04 1.5304 1.5304 1.5304 1.5304 345187 0 0 10
2014-11-03 1.5304 1.5591 1.5112 1.5304 78680 -0.066954 -4.192 18
2014-10-31 1.473 1.5973 1.473 1.5973 22250 0.153037 10.596 27
2014-10-30 1.4443 1.4443 1.4347 1.4443 52900 0.009563 0.667 7
2014-10-29 1.4634 1.4921 1.4347 1.4347 125280 -0.038258 -2.597 103
2014-10-28 1.4634 1.473 1.4634 1.473 6104 0.028695 1.987 9
2014-10-24 1.473 1.473 1.4156 1.4443 119270 0.009563 0.667 27
2014-10-23 1.4251 1.4443 1.4251 1.4347 98500 0.009565 0.671 8
2014-10-22 1.406 1.4251 1.406 1.4251 47785 0.01913 1.361 34
2014-10-21 1.3965 1.406 1.3965 1.406 14701 0.01913 1.379 19
2014-10-20 1.3869 1.3965 1.3869 1.3869 109341 -0.009565 -0.685 39
2014-10-17 1.3869 1.3965 1.3869 1.3965 9294 0 0 17
2014-10-16 1.3725 1.3965 1.3582 1.3965 28000 0.009565 0.69 9
2014-10-15 1.3773 1.3869 1.3773 1.3869 564031 -0.01913 -1.361 24
2014-10-14 1.3821 1.406 1.3582 1.406 37560 0.009565 0.685 20
2014-10-10 1.3869 1.3965 1.3869 1.3965 7100 -0.014347 -1.017 28
2014-10-09 1.4108 1.4108 1.4108 1.4108 10000 0 0 2
2014-10-08 1.4251 1.4251 1.3869 1.4108 15428 -0.023913 -1.667 19
2014-10-07 1.4347 1.4347 1.4251 1.4347 32916 0 0 15
2014-10-06 1.4108 1.4347 1.406 1.4347 8300 0 0 4
2014-10-03 1.406 1.4347 1.406 1.4347 8175 0.076519 5.634 20
2014-10-02 1.4012 1.4012 1.3486 1.3582 7300 -0.066954 -4.698 8
2014-10-01 1.4825 1.4921 1.4251 1.4251 23450 0.03826 2.759 12
2014-09-30 1.4156 1.4443 1.3869 1.3869 24794 0 0 14
2014-09-29 1.3869 1.3869 1.3869 1.3869 55615 0 0 3
2014-09-25 1.3869 76 0 0 1
2014-09-24 1.3869 1.3869 1.3869 1.3869 28100 0 0 6
2014-09-23 1.3869 1.3869 1.3725 1.3869 3656 0.019129 1.399 6
2014-09-22 1.3678 1.3678 1.3678 1.3678 3000 0.01913 1.418 1
2014-09-19 1.3486 1.363 1.3486 1.3486 237000 -0.038259 -2.759 92
2014-09-18 1.3534 1.3869 1.3534 1.3869 53344 0.028694 2.113 7
2014-09-17 1.3773 1.3773 1.3582 1.3582 2020 -0.066954 -4.698 4
2014-09-16 1.4347 1.4443 1.3678 1.4251 140800 0 0 41
2014-09-15 1.4251 1.4251 1.3869 1.4251 5600 0.086083 6.429 9
2014-09-12 1.3678 1.3678 1.3391 1.3391 102507 0 0 20
2014-09-11 1.3486 1.3486 1.2912 1.3391 119989 0 0 17
2014-09-10 1.3869 1.3869 1.3391 1.3391 6500 0.009564 0.719 8
2014-09-09 1.3295 1.3295 1.3295 1.3295 2500 -0.018857 -1.399 3
2014-09-08 1.3295 1.3578 1.3295 1.3484 11750 0.018857 1.418 12
2014-09-05 1.3295 1.3295 1.3295 1.3295 2400 0.014145 1.075 3
2014-09-04 1.3012 1.3154 1.3012 1.3154 3307 -0.014145 -1.064 4
2014-09-03 1.3012 1.3295 1.3012 1.3295 21350 0.00943 0.714 8
2014-09-02 1.2824 1.3201 1.2824 1.3201 10750 0.014144 1.083 12
2014-08-28 1.3106 1.3106 1.3059 1.3059 50335 -0.014144 -1.071 5
2014-08-27 1.3201 84 0.023573 1.818 1
2014-08-26 1.2965 1.2965 1.2965 1.2965 190 -0.023573 -1.786 2
2014-08-25 1.2918 1.3201 1.2729 1.3201 6410 0.028286 2.19 12
2014-08-22 1.2918 1.2918 1.2918 1.2918 130 0 0 2
2014-08-21 1.2918 1.2918 1.2918 1.2918 5600 -0.028286 -2.143 4
2014-08-19 1.3012 1.3201 1.3012 1.3201 26700 0 0 5
2014-08-18 1.3106 1.3201 1.3106 1.3201 6000 0.037716 2.941 10
2014-08-15 1.2918 1.2918 1.2824 1.2824 13000 -0.00943 -0.73 6
2014-08-14 1.2918 1.3012 1.2918 1.2918 40400 0 0 12
2014-08-13 1.2918 1.3106 1.2918 1.2918 14160 0.056575 4.58 19
2014-08-12 1.2729 1.2729 1.2352 1.2352 2000 -0.037716 -2.963 4
2014-08-11 1.2729 1.2729 1.2729 1.2729 400 0.037716 3.053 1
2014-08-06 1.2541 1.2541 1.2352 1.2352 6784 -0.018857 -1.504 9
2014-08-05 1.2541 1.2541 1.2541 1.2541 853 0 0 6
2014-08-01 1.2541 1.2541 1.2541 1.2541 325 -0.066004 -5 2
2014-07-31 1.2635 1.3201 1.2635 1.3201 17350 0.056575 4.478 29
2014-07-30 1.2352 1.2729 1.2352 1.2635 11000 0.028286 2.29 9
2014-07-29 1.2352 1.2352 1.2352 1.2352 3500 0.009429 0.769 1
2014-07-28 1.2541 1.2541 1.2258 1.2258 12474 -0.018858 -1.515 9
2014-07-25 1.2729 1.2729 1.2164 1.2446 39400 0 0 23
2014-07-24 1.2446 1.2446 1.2446 1.2446 5812 0.018858 1.538 10
2014-07-23 1.2352 1.2352 1.2258 1.2258 5860 0 0 13
2014-07-22 1.2541 1.2541 1.2258 1.2258 29750 -0.018858 -1.515 30
2014-07-21 1.2729 1.2729 1.2446 1.2446 4700 -0.028287 -2.222 9
2014-07-18 1.2729 1.2729 1.2729 1.2729 12900 0 0 9
2014-07-17 1.2918 1.2918 1.2729 1.2729 5595 -0.037715 -2.878 11
2014-07-16 1.3201 1.3201 1.3106 1.3106 12425 -0.00943 -0.714 8
2014-07-15 1.3201 1.3201 1.3201 1.3201 200 0.018859 1.449 1
2014-07-14 1.3012 24 0 0 1
2014-07-11 1.3012 100 0 0 2
2014-07-10 1.3012 1.3012 1.2918 1.3012 3800 0.009427 0.73 4
2014-07-09 1.2918 1.3012 1.2918 1.2918 8900 -0.018856 -1.439 10
2014-07-08 1.3201 1.3578 1.2918 1.3106 42121 0.018856 1.46 37
2014-07-07 1.3201 1.3201 1.2729 1.2918 34614 -0.018856 -1.439 17
2014-07-04 1.3201 1.3201 1.3106 1.3106 268 0 0 3
2014-07-02 1.3106 1.3106 1.3106 1.3106 2879 -0.00943 -0.714 5
2014-06-27 1.3389 1.3672 1.3201 1.3201 88300 0 0 130
2014-06-26 1.3201 1.3201 1.3106 1.3201 9000 0.037716 2.941 3
2014-06-25 1.2824 1.2824 1.2824 1.2824 1399 -0.028286 -2.158 6
2014-06-24 1.2824 1.3201 1.2824 1.3106 20937 0.037715 2.963 14
2014-06-23 1.3201 1.3201 1.2729 1.2729 6600 -0.047145 -3.571 13
2014-06-20 1.3106 1.3201 1.3106 1.3201 96178 0 0 26
2014-06-19 1.2824 1.3201 1.2729 1.3201 21466 0 0 17
2014-06-18 1.2918 1.3201 1.2918 1.3201 173650 0.028286 2.19 21
2014-06-17 1.2824 1.3106 1.2824 1.2918 2880 -0.018856 -1.439 10