Gran Colombia Gold Corp. (GCM:CC)

5.07

0.11 (2.218%)

As of Mon Dec 2 13:58:04 EST 2019

Open: 5.07 Prev. Close:: 4.96 High: 5.15
Low: 4.91 Share Vol.: 444,164 Trade Vol.: 1,797
Shares Out.: 53,224,606 Market Cap: 270,013,527
Open: 5.07
Prev. Close:: 4.96
High: 5.15
Low: 4.91
Share Vol.: 444,164
Trade Vol.: 1,797
Shares Out.: 53,224,606
Market Cap: 270,013,527

News About GCM:CC

Gran Colombia Gold Corp. (TSX: GCM / OTCQX: TPRFF) – Spinning Out Marmato / On Track to Set Records in 2019

Fundamental Research Corp has issued a report entitled "Gran Colombia Gold Corp. (TSX: GCM / OTCQX: TPRFF) – Spinning Out Marmato / On Track to Set Records in 2019" and dated November 18, 2019. To read a summary of the key highlights, or to login and download the full analyst report (subs...

Fundamental Research Corp. via QuoteMedia - 4 weeks ago

Gran Colombia Gold Reports Third Quarter and Nine Months 2019 Results; Third Quarter 2019 Financial Results Reflect the Positive Impact of the Higher Gold Prices; High-Grade Segovia Operations Continue to Deliver Solid Operating Performance

TORONTO, Nov. 14, 2019 (GLOBE NEWSWIRE) -- Gran Colombia Gold Corp. (TSX: GCM; OTCQX: TPRFF) announced today the release of its unaudited interim condensed consolidated financial statements and accompanying management’s discussion and analysis (MD&A) for the three and nine months...

GlobeNewswire via QuoteMedia - 4 weeks ago

Gran Colombia Gold Announces Closing of C$15 Million Strategic Investment by Eric Sprott

TORONTO, Nov. 05, 2019 (GLOBE NEWSWIRE) -- Gran Colombia Gold Corp. (TSX: GCM; OTCQX: TPRFF) announced today that it has closed its previously announced investment by Eric Sprott in a non-brokered private placement (the “Private Placement”). Through the Private Placement, 2176...

GlobeNewswire via QuoteMedia - 1 month ago

Gran Colombia Gold Announces Multiple Additional Higher-Grade Gold Intercepts in Recent Phase 2 Drilling in the Deeps Zone at Its Marmato Project Including 73.63 Meters at 5.72 g/t Au in Drill Hole MT-IU-041

TORONTO, Nov. 05, 2019 (GLOBE NEWSWIRE) -- Gran Colombia Gold Corp. (TSX: GCM; OTCQX: TPRFF) announced today multiple additional higher-grade gold intercepts over broad widths from 21 diamond drill holes (11,600 meters) drilled into the Marmato Deeps Zone (“MDZ”) as part of th...

GlobeNewswire via QuoteMedia - 1 month ago

Gran Colombia Gold Announces Marketed Offering of Subscription Receipts in Connection With Spin-Off of Marmato Assets

Not for distribution to U.S. news wire services or dissemination in the United States. TORONTO, Oct. 31, 2019 (GLOBE NEWSWIRE) -- Gran Colombia Gold Corp. (TSX: GCM; OTCQX: TPRFF) (“Gran Colombia”) is pleased to provide an update on its plan to spin off its Marmato Minin...

GlobeNewswire via QuoteMedia - 1 month ago

About GCM:CC

Gran Colombia Gold Corp is a Canada based gold and silver exploration, development and production company. The company, along with its subsidiaries, is engaged in the acquisition, exploration, development and operation of gold properties in Colombia.

Read more

Day Low 4.91

Day high 5.15

52 week low 2.70

52 week low high 5.91

Charting for Gran Colombia Gold Corp.

News Articles for Gran Colombia Gold Corp.

Gran Colombia Gold Corp. (TSX: GCM / OTCQX: TPRFF) – Spinning Out Marmato / On Track to Set Records in 2019

Fundamental Research Corp has issued a report entitled "Gran Colombia Gold Corp. (TSX: GCM / OTCQX: TPRFF) – Spinning Out Marmato / On Track to Set Records in 2019" and dated November 18, 2019. To read a summary of the key highlights, or to login and download the full analyst report (subs...

Fundamental Research Corp. via QuoteMedia - 4 weeks ago

Gran Colombia Gold Reports Third Quarter and Nine Months 2019 Results; Third Quarter 2019 Financial Results Reflect the Positive Impact of the Higher Gold Prices; High-Grade Segovia Operations Continue to Deliver Solid Operating Performance

TORONTO, Nov. 14, 2019 (GLOBE NEWSWIRE) -- Gran Colombia Gold Corp. (TSX: GCM; OTCQX: TPRFF) announced today the release of its unaudited interim condensed consolidated financial statements and accompanying management’s discussion and analysis (MD&A) for the three and nine months...

GlobeNewswire via QuoteMedia - 4 weeks ago

Gran Colombia Gold Announces Closing of C$15 Million Strategic Investment by Eric Sprott

TORONTO, Nov. 05, 2019 (GLOBE NEWSWIRE) -- Gran Colombia Gold Corp. (TSX: GCM; OTCQX: TPRFF) announced today that it has closed its previously announced investment by Eric Sprott in a non-brokered private placement (the “Private Placement”). Through the Private Placement, 2176...

GlobeNewswire via QuoteMedia - 1 month ago

Gran Colombia Gold Announces Multiple Additional Higher-Grade Gold Intercepts in Recent Phase 2 Drilling in the Deeps Zone at Its Marmato Project Including 73.63 Meters at 5.72 g/t Au in Drill Hole MT-IU-041

TORONTO, Nov. 05, 2019 (GLOBE NEWSWIRE) -- Gran Colombia Gold Corp. (TSX: GCM; OTCQX: TPRFF) announced today multiple additional higher-grade gold intercepts over broad widths from 21 diamond drill holes (11,600 meters) drilled into the Marmato Deeps Zone (“MDZ”) as part of th...

GlobeNewswire via QuoteMedia - 1 month ago

Gran Colombia Gold Announces Marketed Offering of Subscription Receipts in Connection With Spin-Off of Marmato Assets

Not for distribution to U.S. news wire services or dissemination in the United States. TORONTO, Oct. 31, 2019 (GLOBE NEWSWIRE) -- Gran Colombia Gold Corp. (TSX: GCM; OTCQX: TPRFF) (“Gran Colombia”) is pleased to provide an update on its plan to spin off its Marmato Minin...

GlobeNewswire via QuoteMedia - 1 month ago

Gran Colombia Gold Announces $15 Million Strategic Investment by Eric Sprott

TORONTO, Oct. 30, 2019 (GLOBE NEWSWIRE) -- Gran Colombia Gold Corp. (TSX: GCM; OTCQX: TPRFF) is pleased to announce that Eric Sprott has agreed to purchase 3,260,870 Units of the Company in a non-brokered private placement (the “Private Placement”) at a price of C$4.60 per Uni...

GlobeNewswire via QuoteMedia - 1 month ago

Gran Colombia Gold Announces Success With Drilling at First of 24 Known Veins Not Currently in Production; Reports Additional Multiple High-Grade Drill Results From the Ongoing Drilling Program at Its Segovia Operations

TORONTO, Oct. 21, 2019 (GLOBE NEWSWIRE) -- Gran Colombia Gold Corp. (TSX: GCM, OTCQX: TPRFF) announced today final assay results from the latest 25 diamond drill holes (3,007 meters) in the 2019 underground in-fill drilling programs at its high-grade Segovia Operations and also results from...

GlobeNewswire via QuoteMedia - 2 months ago

Gran Colombia Announces Details for the Forthcoming Quarterly Repayment of Its Gold Notes on October 31, 2019 and the Third Quarter 2019 Results Webcast

TORONTO, Oct. 16, 2019 (GLOBE NEWSWIRE) -- Gran Colombia Gold Corp. (TSX: GCM; OTCQX: TPRFF) announced today the details for the forthcoming quarterly repayment of its 8.25% Senior Secured Gold-Linked Notes due 2024 (the “Gold Notes”) (TSX: GCM.NT.U) as follows: Third Quar...

GlobeNewswire via QuoteMedia - 2 months ago

Gran Colombia Gold’s Production Increases 7% to 174,754 Ounces in the First Nine Months of 2019 With Steady Performance in the Third Quarter; Cash Balance Improves to US$63 Million at the End of September

TORONTO, Oct. 10, 2019 (GLOBE NEWSWIRE) -- Gran Colombia Gold Corp. (TSX: GCM; OTCQX: TPRFF) announced today that it produced a total of 19,395 ounces of gold in September bringing the total for the third quarter of 2019 to 56,271 ounces compared with 57,163 ounces in the third quarter of 2...

GlobeNewswire via QuoteMedia - 2 months ago

Gran Colombia Gold Completes Acquisition of Approximately 19.89% Interest in Western Atlas; Signs Definitive Agreement With Respect to Venezuelan Opportunity

TORONTO, Oct. 09, 2019 (GLOBE NEWSWIRE) -- Gran Colombia Gold Corp. (“Gran Colombia” or the “Company”) (TSX: GCM, OTCQX: TPRFF) announced today that it has completed its previously announced acquisition of a 19.89% equity investment in Western Atlas Resources Inc...

GlobeNewswire via QuoteMedia - 2 months ago

About Gran Colombia Gold Corp.

Gran Colombia Gold Corp is a Canada based gold and silver exploration, development and production company. The company, along with its subsidiaries, is engaged in the acquisition, exploration, development and operation of gold properties in Colombia.


Company overview

Sector: Basic Materials CIK: 1500684
Industry: Metals & Mining
NAICS: Gold Ore Mining(212221)

Similar companies

Address
401 Bay Street Suite 2400, P.O. Box 15 Toronto M5H 2Y4 ON CAN
Telephone:
+1 416 360-4653
Website:
http://www.grancolombiagold.com
Facsimile:
+1 416 603-4653
Email:
investorrelations@grancolombiagold.com

Gran Colombia Gold Corp. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
EBITDA
54,838,000.00 95,139,000.00 40,936,000.00 15,747,000.00 34,348,000.00
Operating Revenue
268,525,000.00 215,365,000.00 184,074,000.00 134,949,000.00 123,027,000.00
Total Expenses
196,050,000.00 159,877,000.00 127,983,000.00 107,034,000.00 128,042,000.00
Other Special Charges
7,759,000.00 5,017,000.00 5,389,000.00 4,590,000.00 1,684,000.00
Interest Income Non Operating
2,438,000.00 306,000.00 321,000.00 98,000.00 792,000.00
Interest Expense Non Operating
8,652,000.00 8,281,000.00 9,825,000.00 8,708,000.00 9,045,000.00
Interest Income
2,438,000.00 306,000.00 321,000.00 98,000.00 792,000.00
General And Administrative Expense
11,539,000.00 8,308,000.00 7,630,000.00 5,696,000.00 8,107,000.00
Net Income From Continuing And Discontinued Operation
-3,379,000.00 36,848,000.00 3,709,000.00 -13,020,000.00 -3,310,000.00
Gain On Sale Of PPE
2,376,000.00 0.00 -1,195,000.00 -3,936,000.00
Net Income Continuous Operations
-3,379,000.00 36,848,000.00 3,709,000.00 -13,089,000.00 -3,650,000.00
Operating Income
72,475,000.00 55,488,000.00 56,091,000.00 27,915,000.00 -5,015,000.00
Net Income
-3,379,000.00 36,848,000.00 3,709,000.00 -13,020,000.00 -3,310,000.00
Other Taxes
0.00 918,000.00
Normalized Income
21,319,205.00 3,803,135.00 7,399,435.00 2,118,795.00 -22,630,750.00
Total Operating Income As Reported
74,851,000.00 101,713,000.00 34,730,000.00 -15,354,000.00 -23,358,000.00
Net Non Operating Interest Income Expense
-21,410,000.00 -32,005,000.00 -32,522,000.00 -12,776,000.00 -11,377,000.00
Salaries And Wages
903,000.00 634,000.00 548,000.00 0.00 789,000.00
Earnings From Equity Interest
-171,000.00 0.00
Gross Profit
88,875,000.00 68,813,000.00 63,721,000.00 33,611,000.00 3,904,000.00
EBIT
25,943,000.00 76,723,000.00 28,373,000.00 3,250,000.00 18,414,000.00
Cost Of Revenue
179,650,000.00 146,552,000.00 120,353,000.00 101,338,000.00 119,123,000.00
Other Income Expense
-33,774,000.00 44,959,000.00 -5,021,000.00 -20,597,000.00 25,761,000.00
Net Interest Income
-21,410,000.00 -32,005,000.00 -32,522,000.00 -12,776,000.00 -11,377,000.00
Operating Expense
16,400,000.00 13,325,000.00 7,630,000.00 5,696,000.00 8,919,000.00
Net Income Common Stockholders
-3,379,000.00 36,848,000.00 3,709,000.00 -13,020,000.00 -3,310,000.00
Pretax Income
17,291,000.00 68,442,000.00 18,548,000.00 -5,458,000.00 9,369,000.00
Total Revenue
268,525,000.00 215,365,000.00 184,074,000.00 134,949,000.00 123,027,000.00
Selling General And Administration
11,539,000.00 8,308,000.00 7,630,000.00 5,696,000.00 8,107,000.00
Other Operating Expenses
4,861,000.00 4,099,000.00
Special Income Charges
-5,383,000.00 45,307,000.00 -23,592,000.00 -45,870,000.00 -18,343,000.00
Gain On Sale Of Security
-28,220,000.00 -348,000.00 18,571,000.00 25,273,000.00 44,104,000.00
Interest Expense
8,652,000.00 8,281,000.00 9,825,000.00 8,708,000.00 9,045,000.00
Write Off
0.00 45,307,000.00
Other Gand A
10,636,000.00 7,674,000.00 7,082,000.00 5,696,000.00 7,318,000.00
Tax Provision
20,670,000.00 31,594,000.00 14,839,000.00 7,631,000.00 13,019,000.00
Impairment Of Capital Assets
45,307,000.00 17,008,000.00 41,280,000.00 16,659,000.00
Minority Interests
0.00 69,000.00 340,000.00
Gain On Sale Of Business
0.00 668,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-171,462,000.00 -154,442,000.00 -181,536,000.00 -146,776,000.00 -120,533,000.00
Long Term Debt
54,560,000.00 64,881,000.00 85,022,000.00 1,569,000.00 3,965,000.00
Total Assets
449,854,000.00 449,990,000.00 381,152,000.00 378,341,000.00 463,210,000.00
Machinery Furniture Equipment
75,494,000.00 65,297,000.00 58,695,000.00 43,460,000.00 48,788,000.00
Short Term Investments
3,210,000.00 0.00
Investments And Advances
5,371,000.00 118,000.00 38,000.00
Other Equity Interest
4,212,000.00 6,317,000.00 6,317,000.00 6,317,000.00 137,159,000.00
Restricted Cash
0.00 4,271,000.00 245,000.00 77,000.00 5,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
607,427,000.00 555,573,000.00 544,997,000.00 529,453,000.00 411,964,000.00
Cash Cash Equivalents And Short Term Investments
38,855,000.00 3,272,000.00 2,783,000.00 3,004,000.00 767,000.00
Total Non Current Assets
380,138,000.00 413,102,000.00 354,265,000.00 358,216,000.00 429,283,000.00
Cash And Cash Equivalents
35,645,000.00 3,272,000.00 2,783,000.00 3,004,000.00 767,000.00
Prepaid Assets
1,465,000.00 2,006,000.00 1,679,000.00 1,331,000.00 1,621,000.00
Accounts Payable
19,095,000.00 15,053,000.00 12,934,000.00 21,925,000.00 43,149,000.00
Current Assets
69,716,000.00 36,888,000.00 26,887,000.00 20,125,000.00 33,927,000.00
Other Payable
3,190,000.00 11,045,000.00 10,975,000.00 11,525,000.00
Total Tax Payable
19,385,000.00 9,917,000.00 7,324,000.00 7,152,000.00 10,913,000.00
Gains Losses Not Affecting Retained Earnings
-101,712,000.00 -76,658,000.00 -78,434,000.00 -88,265,000.00 -52,065,000.00
Non Current Deferred Liabilities
46,208,000.00 59,504,000.00 49,922,000.00 50,266,000.00 30,099,000.00
Current Debt
19,543,000.00 34,271,000.00 1,232,000.00 102,183,000.00 116,333,000.00
Income Tax Payable
18,038,000.00 8,370,000.00 6,053,000.00 1,059,000.00 274,000.00
Long Term Debt And Capital Lease Obligation
54,560,000.00 64,881,000.00 85,022,000.00 1,569,000.00 3,965,000.00
Accounts Receivable
4,707,000.00 1,708,000.00 11,352,000.00 6,172,000.00 13,095,000.00
Retained Earnings
-264,251,000.00 -260,872,000.00 -290,188,000.00 -293,897,000.00 -280,877,000.00
Raw Materials
10,735,000.00 10,413,000.00 8,447,000.00 5,947,000.00 6,856,000.00
Inventory
15,836,000.00 12,930,000.00 10,828,000.00 7,801,000.00 10,806,000.00
Non Current Deferred Taxes Liabilities
46,208,000.00 59,504,000.00 49,922,000.00 50,266,000.00 30,099,000.00
Other Inventories
5,101,000.00 2,517,000.00 2,381,000.00 1,854,000.00 3,950,000.00
Long Term Provisions
24,317,000.00 24,802,000.00 25,311,000.00 25,491,000.00 34,380,000.00
Payables
41,670,000.00 36,015,000.00 31,233,000.00 40,602,000.00 54,062,000.00
Current Debt And Capital Lease Obligation
19,543,000.00 34,271,000.00 1,232,000.00 102,183,000.00 116,333,000.00
Gross PPE
544,701,000.00 559,018,000.00 530,534,000.00 497,464,000.00 549,074,000.00
Properties
544,701,000.00 559,018,000.00 422,851,000.00 391,856,000.00 439,210,000.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
300,236,000.00 289,241,000.00 267,714,000.00 155,177,000.00 220,146,000.00
Total Equity Gross Minority
245,676,000.00 224,360,000.00 182,692,000.00 153,608,000.00 216,709,000.00
Total Liabilities
204,178,000.00 225,630,000.00 198,460,000.00 224,733,000.00 246,501,000.00
Derivative Product Liabilities
13,798,000.00 0.00
Current Provisions
4,082,000.00 6,157,000.00 5,740,000.00 3,450,000.00 4,698,000.00
Total Non Current Liabilities
138,883,000.00 149,187,000.00 160,255,000.00 77,326,000.00 68,444,000.00
Receivables
13,495,000.00 14,409,000.00 11,352,000.00 7,912,000.00 18,453,000.00
Payables And Accrued Expenses
41,670,000.00 36,015,000.00 31,233,000.00 40,602,000.00 54,062,000.00
Stockholders Equity
245,676,000.00 224,360,000.00 182,692,000.00 153,608,000.00 216,181,000.00
Other Receivables
1,647,000.00 2,076,000.00 833,000.00
Financial Assets
797,000.00 0.00
Current Liabilities
65,295,000.00 76,443,000.00 38,205,000.00 147,407,000.00 178,057,000.00
Net PPE
373,239,000.00 404,576,000.00 348,998,000.00 350,688,000.00 428,541,000.00
Construction In Progress
45,852,000.00 57,460,000.00 48,988,000.00 62,148,000.00 61,076,000.00
Other Non Current Assets
731,000.00 8,408,000.00 1,260,000.00 328,000.00 742,000.00
Taxes Receivable
7,141,000.00 10,625,000.00 0.00 1,740,000.00 5,358,000.00
Non Current Deferred Assets
0.00 3,268,000.00 6,404,000.00
Non Current Deferred Taxes Assets
0.00 3,268,000.00 6,404,000.00
Non Current Accounts Receivable
701,000.00 796,000.00
Current Deferred Revenue
0.00 1,172,000.00 1,028,000.00
Other Current Liabilities
1,172,000.00 2,964,000.00
Current Deferred Liabilities
1,172,000.00 1,028,000.00
Goodwill And Other Intangible Assets
0.00
Minority Interest
528,000.00
Goodwill
0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
33,479,000.00 485,000.00 -410,000.00 2,420,000.00 -745,000.00
Purchase Of Business
-3,867,000.00 0.00
Proceeds From Stock Option Exercised
88,000.00 0.00 0.00 2,000.00
Operating Gains Losses
25,621,000.00 46,000.00 -17,872,000.00 -27,049,000.00 -44,190,000.00
Investing Cash Flow
-38,764,000.00 -24,595,000.00 -16,516,000.00 -12,449,000.00 -29,569,000.00
Net Issuance Payments Of Debt
-7,602,000.00 -6,363,000.00 -1,487,000.00 -1,763,000.00 -12,242,000.00
Cash Dividends Paid
0.00 0.00 0.00 0.00 0.00
Change In Working Capital
261,000.00 -4,021,000.00 -15,860,000.00 2,191,000.00 3,218,000.00
Cash Flow From Continuing Investing Activities
-38,764,000.00 -24,595,000.00 -16,516,000.00 -12,449,000.00 -29,569,000.00
Deferred Tax
20,670,000.00 32,512,000.00 137,000.00 1,915,000.00 11,193,000.00
Capital Expenditure
-35,603,000.00 -24,967,000.00 -16,710,000.00 -12,653,000.00 -31,131,000.00
Net Other Financing Charges
8,415,000.00 -11,167,000.00 -5,219,000.00 -982,000.00 30,460,000.00
Net Business Purchase And Sale
-3,063,000.00 372,000.00 194,000.00 204,000.00
Repayment Of Debt
-74,984,000.00 -6,363,000.00 -1,487,000.00 -1,763,000.00 -12,242,000.00
Long Term Debt Payments
-74,984,000.00 -6,363,000.00 -1,487,000.00 -1,763,000.00 -4,231,000.00
Change In Payables And Accrued Expense
5,585,000.00 671,000.00 -8,327,000.00 -3,125,000.00 8,709,000.00
Gain Loss On Sale Of PPE
-2,376,000.00 0.00 1,195,000.00 3,936,000.00
Sale Of Business
804,000.00 372,000.00 194,000.00 204,000.00
Cash Flow From Continuing Financing Activities
-7,498,000.00 -25,447,000.00 -17,168,000.00 -18,080,000.00 19,075,000.00
Deferred Income Tax
20,670,000.00 32,512,000.00 137,000.00 1,915,000.00 11,193,000.00
Change In Prepaid Assets
376,000.00 61,000.00 -308,000.00 -620,000.00 881,000.00
Operating Cash Flow
79,741,000.00 50,527,000.00 33,274,000.00 32,949,000.00 9,749,000.00
Net Other Investing Changes
-98,000.00 204,000.00 1,255,000.00
Long Term Debt Issuance
67,382,000.00 0.00 0.00
Other Non Cash Items
24,166,000.00 28,483,000.00 47,384,000.00 20,257,000.00 12,233,000.00
Purchase Of PPE
-35,603,000.00 -24,967,000.00 -16,710,000.00 -12,653,000.00 -31,131,000.00
Net Income From Continuing Operations
-3,379,000.00 36,848,000.00 3,709,000.00 -13,089,000.00 -3,650,000.00
Gain Loss On Investment Securities
28,412,000.00 55,000.00 -18,815,000.00 -14,987,000.00 -40,556,000.00
Stock Based Compensation
903,000.00 634,000.00 548,000.00 0.00 789,000.00
Financing Cash Flow
-7,498,000.00 -25,447,000.00 -17,168,000.00 -18,080,000.00 19,075,000.00
Cash Flow From Continuing Operating Activities
79,741,000.00 50,527,000.00 33,274,000.00 32,949,000.00 9,749,000.00
Net Foreign Currency Exchange Gain Loss
-586,000.00 -9,000.00 -252,000.00 -11,394,000.00 -3,634,000.00
End Cash Position
35,645,000.00 3,272,000.00 2,783,000.00 3,004,000.00 767,000.00
Effect Of Exchange Rate Changes
-1,106,000.00 4,000.00 189,000.00 -183,000.00 -97,000.00
Beginning Cash Position
3,272,000.00 2,783,000.00 3,004,000.00 767,000.00 1,609,000.00
Depreciation Amortization Depletion
28,895,000.00 18,416,000.00 12,563,000.00 12,497,000.00 15,934,000.00
Change In Receivables
-1,595,000.00 -2,582,000.00 -4,829,000.00 5,296,000.00 -6,145,000.00
Asset Impairment Charge
0.00 -45,307,000.00 17,008,000.00 41,280,000.00 16,659,000.00
Net PPEPurchase And Sale
-35,603,000.00 -24,967,000.00 -16,710,000.00 -12,653,000.00 -30,824,000.00
Net Long Term Debt Issuance
-7,602,000.00 -6,363,000.00 -1,487,000.00 -1,763,000.00 -4,231,000.00
Changes In Account Receivables
-1,595,000.00 -2,582,000.00 -4,829,000.00 5,296,000.00 -6,145,000.00
Issuance Of Debt
67,382,000.00 0.00 0.00
Change In Inventory
-4,105,000.00 -2,171,000.00 -2,396,000.00 453,000.00 -227,000.00
Earnings Losses From Equity Investments
171,000.00 0.00
Gain Loss On Sale Of Business
0.00 -668,000.00
Change In Other Working Capital
187,000.00
Short Term Debt Payments
-8,011,000.00
Common Stock Issuance
13,332,000.00
Issuance Of Capital Stock
13,332,000.00
Sale Of PPE
307,000.00
Net Common Stock Issuance
13,332,000.00
Net Short Term Debt Issuance
-8,011,000.00
Short Term Debt Issuance
0.00

Price History for Gran Colombia Gold Corp.

1-25 of 1254 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-12-13 4.91 5.15 4.91 5.07 444164 0.11 2.218 2249022.16 1797
2019-12-12 5 5.05 4.87 4.96 260298 0 0 1287750.78 1406
2019-12-11 4.95 5 4.91 4.96 354158 0.05 1.018 1759060.56 1534
2019-12-10 4.87 4.97 4.78 4.91 239929 0.04 0.821 1174987.04 1189
2019-12-09 4.95 4.95 4.73 4.87 329452 0 0 1595101.59 1357
2019-12-06 4.86 4.99 4.81 4.87 278200 -0.01 -0.205 1368189.59 1521
2019-12-05 4.96 5.07 4.84 4.88 366222 -0.03 -0.611 1812310.3 1830
2019-12-04 5.06 5.08 4.9 4.91 230196 -0.12 -2.386 1142664.48 1245
2019-12-03 5.02 5.18 4.93 5.03 526196 0.13 2.653 2646937.81 2399
2019-12-02 4.78 5.07 4.75 4.9 589282 0.12 2.51 2915065.19 2464
2019-11-29 4.74 4.8 4.63 4.78 203436 0.03 0.632 963035.22 1059
2019-11-28 4.64 4.79 4.64 4.75 245369 0.02 0.423 1158654.95 1093
2019-11-27 4.7 4.76 4.5 4.73 462618 0.18 3.956 2149878.37 2193
2019-11-26 4.26 4.65 4.07 4.55 683347 0.26 6.061 3049324.53 2989
2019-11-25 4.57 4.72 4.29 4.29 629795 -0.33 -7.143 2833327.83 2549
2019-11-22 4.62 4.72 4.57 4.62 362186 -0.01 -0.216 1686522.11 2037
2019-11-21 4.81 4.84 4.55 4.63 284289 -0.19 -3.942 1315587.23 1537
2019-11-20 4.82 4.88 4.76 4.82 282657 0 0 1361302.43 1568
2019-11-19 4.91 4.96 4.82 4.82 308856 -0.09 -1.833 1506225.5 1607
2019-11-18 4.89 5 4.84 4.91 345887 0.05 1.029 1697704.58 1970
2019-11-15 4.97 5.06 4.73 4.86 654640 -0.06 -1.22 3212966.02 2511
2019-11-14 4.78 4.94 4.78 4.92 371820 0.19 4.017 1820714.99 1584
2019-11-13 4.6 4.84 4.6 4.73 306230 0.08 1.72 1456531.73 1797
2019-11-12 4.68 4.71 4.51 4.65 404486 -0.06 -1.274 1858644.74 1764
2019-11-11 4.74 4.74 4.61 4.71 273977 -0.03 -0.633 1286147.87 909
2019-11-08 4.7 4.79 4.6 4.74 265836 0.05 1.066 1244944.8 977
2019-11-07 4.77 4.83 4.68 4.69 400090 -0.08 -1.677 1896511.06 1639
2019-11-06 4.76 4.9 4.76 4.77 262800 0.01 0.21 1265663.31 1200
2019-11-05 4.92 4.92 4.66 4.76 321559 -0.19 -3.838 1533652.59 1573
2019-11-04 5 5.04 4.85 4.95 285505 -0.01 -0.202 1409928.1 1243
2019-11-01 5.1 5.11 4.93 4.96 322999 -0.09 -1.782 1619300.57 1725
2019-10-31 5.04 5.12 4.94 5.05 394206 0.11 2.227 1984247.27 1939
2019-10-30 4.7 4.94 4.62 4.94 679622 0.24 5.106 3299678.39 2997
2019-10-29 4.74 4.76 4.65 4.7 264420 -0.08 -1.674 1246267.7 1292
2019-10-28 4.89 4.89 4.68 4.78 313322 -0.09 -1.848 1489574.47 1309
2019-10-25 5.05 5.05 4.71 4.87 436053 0.02 0.412 2115938.37 2176
2019-10-24 4.72 4.94 4.71 4.85 430544 0.13 2.754 2078939.64 2271
2019-10-23 4.83 4.89 4.62 4.72 330921 -0.02 -0.422 1571270.26 1680
2019-10-22 4.88 4.91 4.715 4.74 254284 -0.17 -3.462 1219563.72 1358
2019-10-21 5.02 5.15 4.86 4.91 212329 -0.13 -2.579 1047250.1 1209
2019-10-18 5.13 5.13 4.99 5.04 324179 -0.07 -1.37 1638228.51 1322
2019-10-17 5.09 5.31 5.05 5.11 703415 0 0 3620421.76 2654
2019-10-16 5.02 5.14 4.96 5.11 521860 0.14 2.817 2642041.03 1549
2019-10-15 5.05 5.09 4.83 4.97 526033 -0.1 -1.972 2610098.97 2013
2019-10-11 5.38 5.38 4.98 5.07 417056 -0.39 -7.143 2125965.01 1690
2019-10-10 5.39 5.47 5.22 5.46 655735 0.11 2.056 3522899 2460
2019-10-09 5.32 5.39 5.27 5.35 525487 -0.04 -0.742 2799824.05 1656
2019-10-08 5.25 5.39 5.22 5.39 315664 0.14 2.667 1673074.48 1094
2019-10-07 5.42 5.42 5.1 5.25 329763 -0.21 -3.846 1727957.33 1508
2019-10-04 5.29 5.48 5.16 5.46 356546 0.14 2.632 1917213.04 1770
2019-10-03 5.29 5.38 5.18 5.32 499313 0.02 0.377 2651871.19 2105
2019-10-02 5.12 5.32 5.03 5.3 269174 0.23 4.536 1399615.55 1399
2019-10-01 4.93 5.21 4.82 5.07 471471 0.07 1.4 2392847.8 2078
2019-09-30 5.16 5.22 4.77 5 636592 -0.23 -4.398 3157591.35 2777
2019-09-27 5.4 5.4 5 5.23 876182 -0.17 -3.148 4554879.65 3146
2019-09-26 5.26 5.5 5.23 5.4 522068 0.03 0.559 2794689.6 2577
2019-09-25 5.63 5.63 5.25 5.37 426175 -0.23 -4.107 2299365.33 2064
2019-09-24 5.36 5.64 5.22 5.6 822863 0.23 4.283 4507574.29 3078
2019-09-23 5.2 5.45 5.04 5.37 912722 0.3 5.917 4837939.92 3672
2019-09-20 5.07 5.07 4.75 5.07 549548 0.06 1.198 2709811.71 2255
2019-09-19 4.64 5.1 4.64 5.01 400595 0.41 8.913 1978939.6 1955
2019-09-18 4.7 4.7 4.51 4.6 474785 -0.08 -1.709 2183558.48 2033
2019-09-17 4.53 4.8 4.45 4.68 443320 0.12 2.632 2070425.36 1566
2019-09-16 4.91 4.91 4.44 4.56 711624 -0.09 -1.935 3257230.66 2897
2019-09-13 4.77 4.99 4.65 4.65 320384 -0.11 -2.311 1536356.58 1517
2019-09-12 4.9 5.13 4.76 4.76 722925 -0.05 -1.04 3577763.99 2436
2019-09-11 4.96 4.96 4.73 4.81 444206 -0.07 -1.434 2157386.46 1939
2019-09-10 4.95 5.05 4.72 4.88 508699 -0.07 -1.414 2522566.58 2476
2019-09-09 5.1 5.25 4.95 4.95 311119 -0.1 -1.98 1577680.83 1396
2019-09-06 5.2 5.33 5.04 5.05 360145 -0.13 -2.51 1850371.88 1819
2019-09-05 5.6 5.6 5.18 5.18 508402 -0.43 -7.665 2715797.42 2213
2019-09-04 5.6 5.67 5.51 5.61 440078 0.01 0.179 2460097.65 2034
2019-09-03 5.51 5.72 5.51 5.6 481057 0.06 1.083 2712642.37 1910
2019-08-30 5.59 5.7 5.47 5.54 345527 -0.06 -1.071 1929331.89 1600
2019-08-29 5.75 5.75 5.44 5.6 312925 -0.15 -2.609 1740093.9 1622
2019-08-28 5.42 5.81 5.32 5.75 631692 -0.06 -1.033 3550677.99 2714
2019-08-27 5.6 5.91 5.6 5.81 410538 0.21 3.75 2386802.89 1641
2019-08-26 5.63 5.75 5.5 5.6 532859 0.04 0.719 3011377.62 2163
2019-08-23 5.43 5.63 5.43 5.56 542824 0.08 1.46 3024658.63 2310
2019-08-22 5.54 5.64 5.4 5.48 387039 -0.03 -0.544 2147676.4 1857
2019-08-21 5.65 5.72 5.43 5.51 473531 -0.12 -2.131 2641421.29 2257
2019-08-20 5.46 5.67 5.41 5.63 600768 0.17 3.114 3353735.15 2673
2019-08-19 5.48 5.5 5.16 5.46 541049 -0.08 -1.444 2923642.37 2176
2019-08-16 5.54 5.65 5.44 5.54 695478 -0.01 -0.18 3872959.2 2553
2019-08-15 5.38 5.66 5.24 5.55 418255 0.1 1.835 2323592.81 2095
2019-08-14 5.41 5.71 5.41 5.45 326266 0.05 0.926 1811024.18 1386
2019-08-13 5.65 5.65 5.3 5.4 456877 -0.19 -3.399 2490624.21 2142
2019-08-12 5.6 5.77 5.54 5.59 280053 -0.01 -0.179 1586360.89 1213
2019-08-09 5.6 5.69 5.52 5.6 216066 0.04 0.719 1214710.29 1085
2019-08-08 5.45 5.66 5.24 5.56 227368 0.14 2.583 1253783.44 1078
2019-08-07 5.51 5.8 5.37 5.42 498838 -0.09 -1.633 2792050.22 2129
2019-08-06 5.3 5.52 5.3 5.51 304024 0.25 4.753 1658650.31 1155
2019-08-02 5.06 5.29 5.05 5.26 338086 0.08 1.544 1763974.13 1222
2019-08-01 4.94 5.265 4.85 5.18 273304 0.22 4.435 1392198.43 982
2019-07-31 5.11 5.23 4.91 4.96 372115 -0.21 -4.062 1879127.25 1204
2019-07-30 5 5.17 4.9 5.17 355879 0.16 3.194 1814761.38 1196
2019-07-29 4.82 5.05 4.67 5.01 181653 0.19 3.942 889197.78 643
2019-07-26 4.85 4.85 4.64 4.82 247703 -0.03 -0.619 1184676 719
2019-07-25 4.91 4.96 4.75 4.85 205481 -0.06 -1.222 995213 813
2019-07-24 4.96 5.1 4.88 4.91 399567 -0.06 -1.207 1989762.09 1432
2019-07-23 4.79 5.04 4.76 4.97 690561 0.18 3.758 3418896.74 2591
2019-07-22 4.55 4.8 4.46 4.79 600578 0.24 5.275 2782147.04 2464
2019-07-19 4.49 4.6 4.28 4.55 345134 -0.01 -0.219 1561659.04 1812
2019-07-18 4.28 4.6 4.25 4.56 495267 0.28 6.542 2191436.28 1889
2019-07-17 4.23 4.3 4.19 4.28 180585 0.02 0.469 767042.34 764
2019-07-16 4.32 4.35 4.18 4.26 107753 -0.06 -1.389 458402.54 524
2019-07-15 4.22 4.35 4.22 4.32 154850 0.11 2.613 666728.31 693
2019-07-12 4.23 4.25 4.13 4.21 152872 -0.02 -0.473 643502.2 588
2019-07-11 4.13 4.28 4.1 4.23 291770 0 0 1229499.42 1161
2019-07-10 4.19 4.23 4.09 4.23 200479 0.06 1.439 838843.27 906
2019-07-09 4.06 4.2 3.94 4.17 357507 0.11 2.709 1460832.37 1175
2019-07-08 4.19 4.19 4 4.06 194946 -0.12 -2.871 791993.2 931
2019-07-05 4.14 4.19 4.03 4.18 147391 -0.01 -0.239 607028.73 669
2019-07-04 4.28 4.28 4.15 4.19 101908 -0.11 -2.558 427412.48 407
2019-07-03 4.42 4.48 4.22 4.3 247858 -0.08 -1.826 1076387.12 657
2019-07-02 4.16 4.43 4.13 4.38 241951 0.21 5.036 1034229.54 887
2019-06-28 4.16 4.18 4.07 4.17 237179 0.04 0.969 981729.07 1310
2019-06-27 4.15 4.18 4.12 4.13 189267 -0.05 -1.196 785055.07 808
2019-06-26 4.34 4.4 4.17 4.18 403017 -0.19 -4.348 1716397.64 1294
2019-06-25 4.52 4.58 4.36 4.37 311437 -0.09 -2.018 1395912.71 1163
2019-06-24 4.49 4.69 4.25 4.46 663202 -0.08 -1.762 3019583.08 2499
2019-06-21 4.5 4.55 4.41 4.54 150306 0.05 1.114 676054.8 656
2019-06-20 4.55 4.58 4.44 4.49 709942 -0.02 -0.443 3209430.65 1750
2019-06-19 4.35 4.54 4.26 4.51 274181 0.12 2.733 1206030.23 919
2019-06-18 4.55 4.55 4.33 4.39 238785 -0.18 -3.939 1056819.8 986
2019-06-17 4.64 4.64 4.45 4.57 313216 0.06 1.33 1416494.02 1440
2019-06-14 4.57 4.64 4.44 4.51 712614 0.19 4.398 3233233.38 2090
2019-06-13 4.29 4.34 4.22 4.32 305014 0.13 3.103 1309552.78 951
2019-06-12 4.02 4.25 3.98 4.19 366691 0.2 5.013 1533196.7 707
2019-06-11 3.99 4.04 3.82 3.99 605578 -0.05 -1.238 2392882.67 1633
2019-06-10 3.95 4.04 3.85 4.04 389824 0.03 0.748 1547139.24 1258
2019-06-07 3.98 4.08 3.9 4.01 337068 0.07 1.777 1347572.02 1162
2019-06-06 3.72 3.94 3.68 3.94 380700 0.23 6.199 1474727.43 1407
2019-06-05 3.7 3.79 3.65 3.71 281279 0.09 2.486 1047071.3 1272
2019-06-04 3.6 3.71 3.59 3.62 152846 -0.05 -1.362 554907.17 603
2019-06-03 3.56 3.71 3.52 3.67 192657 0.18 5.158 704463.11 674
2019-05-31 3.47 3.58 3.4 3.49 177443 0.13 3.869 621990.45 758
2019-05-30 3.34 3.42 3.27 3.36 113095 0.02 0.599 382310.54 398
2019-05-29 3.39 3.39 3.3 3.34 67295 -0.01 -0.299 224403.01 327
2019-05-28 3.4 3.4 3.25 3.35 132993 -0.03 -0.888 442471.16 491
2019-05-27 3.4 3.4 3.36 3.38 73732 -0.05 -1.458 249442.72 308
2019-05-24 3.56 3.56 3.36 3.43 120680 -0.05 -1.437 414489.19 645
2019-05-23 3.41 3.6 3.37 3.48 245543 0.09 2.655 855319 830
2019-05-22 3.44 3.55 3.36 3.39 178916 -0.01 -0.294 617930.13 820
2019-05-21 3.7 3.72 3.4 3.4 637838 -0.3 -8.108 2205852.17 837
2019-05-17 3.85 3.85 3.6 3.7 213136 0.01 0.271 785524.08 854
2019-05-16 3.4 3.705 3.4 3.69 1064080 0.35 10.479 3756637.06 1833
2019-05-15 3.31 3.37 3.29 3.34 137034 0.03 0.906 457224.42 521
2019-05-14 3.32 3.34 3.27 3.31 113141 -0.08 -2.36 373785.59 548
2019-05-13 3.16 3.39 3.12 3.39 416203 0.24 7.619 1385959.94 544
2019-05-10 3.14 3.19 3.1 3.15 106034 0.01 0.318 333386.52 430
2019-05-09 3.26 3.28 3.14 3.14 126757 -0.18 -5.422 405653.74 575
2019-05-08 3.35 3.36 3.25 3.32 385782 0.03 0.912 1271790.82 482
2019-05-07 3.1 3.32 3.01 3.29 407771 0.19 6.129 1303617.98 1103
2019-05-06 3.16 3.22 3.07 3.1 384439 -0.05 -1.587 1203206.98 1858
2019-05-03 3.3 3.36 3.15 3.15 261196 -0.15 -4.545 850513.13 1590
2019-05-02 3.3 3.32 3.11 3.3 325760 -0.08 -2.367 1043130.8 1490
2019-05-01 3.34 3.39 3.23 3.38 128723 0.04 1.198 427022.65 591
2019-04-30 3.4 3.49 3.3 3.34 2610185 -0.03 -0.89 8840603.08 7180
2019-04-29 3.51 3.61 3.36 3.37 111578 -0.15 -4.261 382787.54 426
2019-04-26 3.46 3.54 3.37 3.52 108433 0.15 4.451 373790.6 515
2019-04-25 3.34 3.43 3.34 3.37 83098 0.03 0.898 281225.41 376
2019-04-24 3.39 3.39 3.3 3.34 97548 0.06 1.829 327306.26 531
2019-04-23 3.12 3.32 3.12 3.28 176591 0.05 1.548 575928.37 911
2019-04-22 3.26 3.26 3.11 3.23 85856 -0.03 -0.92 272288.39 452
2019-04-18 3.17 3.28 3.17 3.26 103912 0.12 3.822 336461.79 463
2019-04-17 3.16 3.22 3.12 3.14 226310 -0.08 -2.484 715428.1 665
2019-04-16 3.35 3.37 3.18 3.22 255959 -0.12 -3.593 827881.17 659
2019-04-15 3.52 3.52 3.31 3.34 161766 -0.19 -5.382 551895.03 521
2019-04-12 3.65 3.65 3.51 3.53 63228 -0.14 -3.815 225189.53 421
2019-04-11 3.6 3.74 3.58 3.67 152129 0.09 2.514 556432.62 799
2019-04-10 3.55 3.58 3.5 3.58 187405 0.07 1.994 665659.86 1020
2019-04-09 3.6 3.61 3.48 3.51 111080 -0.05 -1.404 391567.77 493
2019-04-08 3.47 3.6 3.46 3.56 225009 0.04 1.136 791891.96 654
2019-04-05 3.54 3.56 3.48 3.52 186657 -0.05 -1.401 654689.12 310
2019-04-04 3.64 3.64 3.43 3.57 256524 0.02 0.563 897484.18 610
2019-04-03 3.46 3.57 3.43 3.55 219130 0.11 3.198 762771.56 680
2019-04-02 3.47 3.5 3.41 3.44 170202 -0.05 -1.433 586816.88 633
2019-04-01 3.66 3.66 3.43 3.49 152554 -0.18 -4.905 537419.73 625
2019-03-29 3.76 3.81 3.64 3.67 146548 -0.08 -2.133 543094.09 587
2019-03-28 3.85 3.875 3.68 3.75 463983 -0.08 -2.089 1759767.8 1519
2019-03-27 3.9 3.9 3.82 3.83 228160 -0.03 -0.777 880894.94 1309
2019-03-26 3.86 3.97 3.86 3.86 192436 0 0 752969.14 504
2019-03-25 3.85 3.88 3.845 3.86 175189 0.05 1.312 676023.46 463
2019-03-22 3.87 3.88 3.76 3.81 142173 0.01 0.263 544280.43 708
2019-03-21 3.72 3.82 3.67 3.8 275274 0.16 4.396 1030475.99 959
2019-03-20 3.45 3.65 3.43 3.64 152235 0.2 5.814 536332.6 468
2019-03-19 3.52 3.6 3.43 3.44 142909 -0.05 -1.433 497446.89 621
2019-03-18 3.71 3.75 3.47 3.49 174927 -0.16 -4.384 619118.12 661
2019-03-15 3.8 3.83 3.65 3.65 166458 -0.06 -1.617 621607.31 551
2019-03-14 3.74 3.78 3.66 3.71 145659 0.02 0.542 540187.77 427
2019-03-13 3.73 3.75 3.68 3.69 216007 0.01 0.272 804927.11 634
2019-03-12 3.71 3.73 3.67 3.68 106887 0 0 394404.44 417
2019-03-11 3.72 3.72 3.6 3.68 237363 0.03 0.822 868345.64 1117
2019-03-08 3.6 3.69 3.57 3.65 291431 0.17 4.885 1060853.28 1333
2019-03-07 3.56 3.56 3.41 3.48 243503 -0.07 -1.972 851761.45 926
2019-03-06 3.66 3.77 3.55 3.55 285281 -0.15 -4.054 1036483.46 943
2019-03-05 3.96 3.97 3.7 3.7 247238 -0.19 -4.884 932742.74 893
2019-03-04 4.03 4.15 3.82 3.89 956543 0.32 8.964 3827196.99 1972
2019-03-01 4.35 4.35 3.55 3.57 1461707 -0.83 -18.864 5604543.34 4349
2019-02-28 4.35 4.42 4.35 4.4 161381 0.04 0.917 709235.66 557
2019-02-27 4.41 4.43 4.27 4.36 181177 -0.05 -1.134 786429.86 620
2019-02-26 4.25 4.42 4.25 4.41 159264 0.15 3.521 690169.01 722
2019-02-25 4.38 4.45 4.25 4.26 262516 -0.11 -2.517 1145417.32 1046
2019-02-22 4.27 4.38 4.26 4.37 316238 0.14 3.31 1365400.33 830
2019-02-21 4.32 4.44 4.2 4.23 275871 -0.1 -2.309 1192368.46 953
2019-02-20 4.67 4.67 4.31 4.33 461486 -0.09 -2.036 2056362.6 1608
2019-02-19 4.19 4.57 4.18 4.42 630174 0.34 8.333 2785792.61 1914
2019-02-15 4 4.08 3.98 4.08 262289 0.08 2 1049895.01 632
2019-02-14 3.99 4.04 3.96 4 169203 0.01 0.251 676229.52 430
2019-02-13 4.04 4.07 3.91 3.99 223782 0 0 897380.8 851
2019-02-12 3.99 4.04 3.95 3.99 307107 0.05 1.269 1223905.7 1119
2019-02-11 3.96 3.97 3.9 3.94 124703 0.01 0.254 491290.17 544
2019-02-08 3.89 3.95 3.89 3.93 178382 0.1 2.611 701065.87 653
2019-02-07 3.92 3.93 3.81 3.83 350452 -0.03 -0.777 1349465.89 1336
2019-02-06 3.97 3.98 3.8 3.86 305891 -0.04 -1.026 1189353.64 1144
2019-02-05 3.8 3.93 3.72 3.9 300500 0.15 4 1155263.77 1287
2019-02-04 3.73 3.8 3.66 3.75 281008 0.04 1.078 1049635.65 1184
2019-02-01 3.67 3.8 3.63 3.71 378958 0.08 2.204 1409877.39 1568
2019-01-31 3.51 3.64 3.5 3.63 255085 0.18 5.217 906714.46 740
2019-01-30 3.39 3.45 3.38 3.45 184983 0.09 2.679 630365.89 723
2019-01-29 3.41 3.44 3.35 3.36 243930 0.01 0.299 826973.65 1004
2019-01-28 3.4 3.45 3.33 3.35 153457 0.07 2.134 518631.29 720
2019-01-25 3.27 3.33 3.21 3.28 190073 0.03 0.923 624175.37 702
2019-01-24 3.17 3.3 3.17 3.25 90912 0.03 0.932 294288.46 463
2019-01-23 3.25 3.25 3.05 3.22 135838 -0.05 -1.529 427916.22 653
2019-01-22 3.4 3.43 3.26 3.27 92126 -0.14 -4.106 303426.49 362
2019-01-21 3.5 3.52 3.3 3.41 62472 -0.12 -3.399 214703.39 195
2019-01-18 3.54 3.57 3.47 3.53 169070 -0.06 -1.671 595593.73 518
2019-01-17 3.44 3.64 3.44 3.59 218794 0.13 3.757 777286.12 586
2019-01-16 3.38 3.48 3.32 3.46 118823 0.08 2.367 403269.56 380
2019-01-15 3.43 3.44 3.36 3.38 68010 -0.02 -0.588 230620.09 312
2019-01-14 3.23 3.43 3.12 3.4 282222 0.24 7.595 928267.61 1161
2019-01-11 3.17 3.19 3.09 3.16 66504 0.03 0.958 209703 186
2019-01-10 3.18 3.18 3.1 3.13 73037 -0.03 -0.949 228968.86 254
2019-01-09 3.19 3.2 3.14 3.16 35925 -0.03 -0.94 113895.28 122
2019-01-08 3.26 3.26 3.12 3.19 122102 -0.07 -2.147 390782.62 436
2019-01-07 3.25 3.37 3.23 3.26 282351 0.11 3.492 931180.51 732
2019-01-04 3.18 3.18 3.05 3.15 148193 -0.03 -0.943 461914.37 505
2019-01-03 2.95 3.18 2.95 3.18 355143 0.23 7.797 1100160.52 766
2019-01-02 2.82 2.95 2.8 2.95 97917 0.15 5.357 280785.52 310
2018-12-31 2.76 2.82 2.73 2.8 16976 0.03 1.083 47142.11 63
2018-12-28 2.8 2.81 2.76 2.77 14583 -0.04 -1.423 40560.65 74
2018-12-27 2.78 2.82 2.77 2.81 33778 0.05 1.812 94575.28 120
2018-12-24 2.75 2.79 2.73 2.76 24574 0.05 1.845 67469.62 82
2018-12-21 2.78 2.8 2.71 2.71 45729 -0.04 -1.455 126001.2 208
2018-12-20 2.77 2.8 2.75 2.75 102415 0.03 1.103 284742.43 523
2018-12-19 2.78 2.83 2.7 2.72 127095 -0.08 -2.857 351711.98 342
2018-12-18 2.8 2.85 2.78 2.8 83771 -0.06 -2.098 235084.14 286
2018-12-17 2.79 2.87 2.76 2.86 47857 0.07 2.509 135584.22 196
2018-12-14 2.8 2.84 2.71 2.79 82660 -0.06 -2.105 230587.5 180
2018-12-13 2.86 2.87 2.8 2.85 78417 -0.05 -1.724 221298.83 276
2018-12-12 2.89 2.91 2.82 2.9 82687 0.05 1.754 236986.34 313
2018-12-11 2.83 2.88 2.82 2.85 92884 0.04 1.423 264820.75 223
2018-12-10 2.78 2.84 2.77 2.81 111670 0.03 1.079 312727.87 298
2018-12-07 2.65 2.78 2.65 2.78 183128 0.09 3.346 499827.22 255
2018-12-06 2.65 2.71 2.64 2.69 148670 0.05 1.894 399319.85 245
2018-12-05 2.61 2.69 2.6 2.64 25110 0.02 0.763 65829.7 69
2018-12-04 2.6 2.7 2.6 2.62 85629 0.03 1.158 226309.38 274
2018-12-03 2.58 2.65 2.57 2.59 85384 0.06 2.372 223662.03 240
2018-11-30 2.55 2.6 2.49 2.53 72872 -0.02 -0.784 186676.97 258
2018-11-29 2.69 2.69 2.5 2.55 38266 -0.04 -1.544 98038.36 151
2018-11-28 2.41 2.62 2.39 2.59 81252 0.17 7.025 203995.6 443
2018-11-27 2.46 2.47 2.37 2.42 106204 -0.06 -2.419 256953.99 337
2018-11-26 2.66 2.66 2.37 2.48 343430 -0.19 -7.116 853892.18 904
2018-11-23 2.74 2.74 2.64 2.67 65893 -0.07 -2.555 175166.48 149
2018-11-22 2.6 2.74 2.59 2.74 63299 0.07 2.622 168175.32 110
2018-11-21 2.65 2.745 2.65 2.67 49388 0.03 1.136 133098.92 155
2018-11-20 2.65 2.67 2.62 2.64 61476 -0.04 -1.493 162006.34 222
2018-11-19 2.66 2.7 2.62 2.68 30651 -0.03 -1.107 81616.52 127
2018-11-16 2.54 2.71 2.54 2.71 191447 0.16 6.275 507664.34 331
2018-11-15 2.53 2.55 2.5 2.55 63268 0.02 0.791 159399.53 185
2018-11-14 2.42 2.58 2.4 2.53 131378 0.19 8.12 326374.16 264
2018-11-13 2.44 2.44 2.31 2.34 69355 -0.05 -2.092 162410.42 168
2018-11-12 2.36 2.42 2.32 2.39 42495 0.01 0.42 100010.66 153
2018-11-09 2.3 2.39 2.27 2.38 74531 0.03 1.277 173109.83 231
2018-11-08 2.37 2.39 2.34 2.35 49183 -0.02 -0.844 116385.96 160
2018-11-07 2.48 2.49 2.37 2.37 70650 -0.08 -3.265 171354.15 187
2018-11-06 2.51 2.51 2.43 2.45 42745 -0.04 -1.606 106083.3 171
2018-11-05 2.44 2.51 2.44 2.49 11074 0.04 1.633 27552.3 66
2018-11-02 2.51 2.51 2.37 2.45 57321 -0.06 -2.39 140400.81 178
2018-11-01 2.35 2.53 2.35 2.51 144849 0.19 8.19 354478.51 427
2018-10-31 2.27 2.37 2.27 2.32 111793 0.04 1.754 260686.15 303
2018-10-30 2.36 2.36 2.25 2.28 126442 -0.03 -1.299 287371.18 295
2018-10-29 2.37 2.38 2.3 2.31 134501 0 0 315184.69 363
2018-10-26 2.31 2.38 2.26 2.31 81041 0.01 0.435 188241.2 226
2018-10-25 2.4 2.48 2.27 2.3 225886 -0.1 -4.167 539312.06 467
2018-10-24 2.42 2.43 2.37 2.4 42081 0.01 0.418 100856.21 135
2018-10-23 2.45 2.53 2.39 2.39 122565 -0.06 -2.449 299083.75 243
2018-10-22 2.45 2.57 2.4 2.45 145259 0 0 356121 264
2018-10-19 2.49 2.5 2.45 2.45 102845 0 0 253453.07 220
2018-10-18 2.54 2.59 2.45 2.45 253955 0.01 0.41 640730.21 378
2018-10-17 2.5 2.55 2.42 2.44 448456 -0.06 -2.4 1113616.83 737
2018-10-16 2.58 2.65 2.5 2.5 52689 -0.09 -3.475 135859.09 137
2018-10-15 2.56 2.68 2.54 2.59 81015 0.08 3.187 211053.53 264
2018-10-12 2.66 2.67 2.45 2.51 158842 -0.19 -7.037 400772.33 498
2018-10-11 2.51 2.7 2.51 2.7 116044 0.18 7.143 305180.57 390
2018-10-10 2.45 2.52 2.39 2.52 77683 -0.02 -0.787 189218.64 291
2018-10-09 2.6 2.6 2.38 2.54 95802 -0.06 -2.308 236784.56 314
2018-10-05 2.55 2.61 2.54 2.6 48690 0.02 0.775 125466.88 148
2018-10-04 2.56 2.65 2.49 2.58 230549 0.08 3.2 586359.18 952
2018-10-03 2.43 2.5 2.43 2.5 96568 0.1 4.167 238008.39 211
2018-10-02 2.27 2.43 2.25 2.4 242106 0.15 6.667 563908.54 381
2018-10-01 2.25 2.3 2.24 2.25 53088 0 0 120941.15 217
2018-09-28 2.15 2.28 2.15 2.25 37978 0.01 0.446 84273.19 94
2018-09-27 2.28 2.28 2.23 2.24 47234 -0.02 -0.885 106615.6 111
2018-09-26 2.27 2.3 2.23 2.26 61803 -0.025 -1.094 140145.02 183
2018-09-25 2.26 2.26 2.285 26154 0.005 0.219 59683.27 130
2018-09-24 2.3 2.3 2.27 2.28 38890 -0.02 -0.87 89188.93 158
2018-09-21 2.2 2.3 2.2 2.3 93088 0.08 3.604 212709.58 136
2018-09-20 2.3 2.3 2.2 2.22 117786 -0.08 -3.478 266996.4 204
2018-09-19 2.29 2.3 2.26 2.3 55313 0.02 0.877 126564.95 95
2018-09-18 2.28 2.29 2.25 2.28 81150 0 0 184397.89 183
2018-09-17 2.25 2.3 2.25 2.28 62672 0.03 1.333 143236.88 136
2018-09-14 2.23 2.26 2.21 2.25 85272 0.03 1.351 191676.65 241
2018-09-13 2.28 2.28 2.19 2.22 148214 -0.05 -2.203 332446.98 497
2018-09-12 2.15 2.285 2.12 2.27 86738 0.15 7.075 191541.16 267
2018-09-11 2.12 2.15 2.1 2.12 78074 0.01 0.474 165710.94 248
2018-09-10 2.18 2.18 2.11 2.11 27018 -0.04 -1.86 57739.64 86
2018-09-07 2.15 2.19 2.14 2.15 60243 0.03 1.415 129952.35 168
2018-09-06 2.2 2.2 2.11 2.12 29818 -0.03 -1.395 64214.6 111
2018-09-05 2.22 2.22 2.13 2.15 20208 -0.03 -1.376 43501.84 69
2018-09-04 2.15 2.19 2.08 2.18 86208 0 0 183749.96 236
2018-08-31 2.18 2.22 2.18 2.18 21095 0.01 0.461 46342.98 82
2018-08-30 2.24 2.27 2.17 2.17 122237 -0.14 -6.061 272666.58 422
2018-08-29 2.35 2.37 2.3 2.31 37259 0 0 87013.58 192
2018-08-28 2.35 2.35 2.3 2.31 82410 -0.04 -1.702 191417.93 354
2018-08-27 2.25 2.35 2.24 2.35 129251 0.105 4.677 297823.58 464
2018-08-24 2.19 2.28 2.19 2.245 102729 0.065 2.982 229733.06 360
2018-08-23 2.3 2.3 2.18 2.18 87281 -0.1 -4.386 192710.26 242
2018-08-22 2.21 2.3 2.21 2.28 107950 0.08 3.636 244553.83 357
2018-08-21 2.16 2.2 2.15 2.2 209370 0.06 2.804 456699.16 353
2018-08-20 2.13 2.2 2.12 2.14 123799 0 0 266899.15 303
2018-08-17 2.08 2.15 2.05 2.14 119020 0.08 3.883 249940.18 326
2018-08-16 2.21 2.23 2.03 2.06 228289 -0.14 -6.364 481718.64 482
2018-08-15 2.47 2.47 2.18 2.2 177136 -0.13 -5.579 402158.84 496
2018-08-14 2.32 2.33 2.28 2.33 92098 0.05 2.193 212540.45 248
2018-08-13 2.41 2.41 2.27 2.28 119601 -0.16 -6.557 277820.94 384
2018-08-10 2.45 2.48 2.41 2.44 114924 0.02 0.826 282526.44 284
2018-08-09 2.45 2.47 2.41 2.42 35595 -0.02 -0.82 86924.21 117
2018-08-08 2.53 2.53 2.44 2.44 202598 -0.09 -3.557 503220.63 410
2018-08-07 2.59 2.65 2.46 2.53 111300 0.01 0.397 281785.68 337
2018-08-03 2.45 2.52 2.42 2.52 40609 0.08 3.279 100435.7 106
2018-08-02 2.52 2.53 2.42 2.44 77197 -0.06 -2.4 191128.36 131
2018-08-01 2.56 2.57 2.5 2.5 60700 -0.03 -1.186 154195.97 92
2018-07-31 2.51 2.57 2.51 2.53 68045 0.01 0.397 172612.24 162
2018-07-30 2.46 2.57 2.46 2.52 57549 0.04 1.613 145932.36 157
2018-07-27 2.46 2.53 2.45 2.48 89138 0.01 0.405 220819.64 198
2018-07-26 2.54 2.54 2.44 2.47 75569 -0.06 -2.372 187491.03 233
2018-07-25 2.57 2.6 2.53 2.53 66131 -0.06 -2.317 168749.89 151
2018-07-24 2.63 2.65 2.54 2.59 80643 -0.04 -1.521 208119.73 173
2018-07-23 2.64 2.67 2.59 2.63 36205 -0.01 -0.379 94952.86 159
2018-07-20 2.63 2.73 2.63 2.64 77693 -0.02 -0.752 208506.13 274
2018-07-19 2.66 2.7 2.61 2.66 67942 -0.05 -1.845 179823.8 207
2018-07-18 2.64 2.71 2.56 2.71 108850 0.03 1.119 285060.19 317
2018-07-17 2.74 2.78 2.6 2.68 150492 -0.07 -2.545 405322.54 423
2018-07-16 2.83 2.84 2.73 2.75 44298 -0.08 -2.827 122501.18 167
2018-07-13 2.8 2.85 2.76 2.83 83241 0.02 0.712 233446.02 276
2018-07-12 2.73 2.86 2.73 2.81 93445 0.09 3.309 262335.85 386
2018-07-11 2.74 2.79 2.67 2.72 77557 -0.07 -2.509 211681.82 251
2018-07-10 2.81 2.84 2.77 2.79 41722 -0.01 -0.357 117101.34 131
2018-07-09 2.86 2.95 2.76 2.8 172833 -0.08 -2.778 488897.93 379
2018-07-06 3.05 3.05 2.88 2.88 112454 -0.07 -2.373 334251.82 230
2018-07-05 2.92 2.96 2.92 2.95 52627 0.05 1.724 154828.38 115
2018-07-04 2.93 2.94 2.89 2.9 43626 -0.03 -1.024 127014.42 96
2018-07-03 2.98 2.98 2.9 2.93 127728 0.06 2.091 374987.44 280
2018-06-29 2.77 2.92 2.76 2.87 147234 0.11 3.986 417457.47 370
2018-06-28 2.82 2.83 2.73 2.76 136161 -0.09 -3.158 379489.85 294
2018-06-27 2.85 2.87 2.84 2.85 82493 -0.01 -0.35 235369.03 133
2018-06-26 2.89 2.9 2.85 2.86 170216 -0.03 -1.038 490147.47 442
2018-06-25 2.95 2.98 2.87 2.89 161823 -0.01 -0.345 471814.27 395
2018-06-22 3 3.01 2.9 2.9 185322 -0.05 -1.695 550126.83 314
2018-06-21 3.02 3.05 2.93 2.95 199604 -0.06 -1.993 594555.5 550
2018-06-20 3.07 3.08 3 3.01 71271 -0.06 -1.954 215695.28 315
2018-06-19 3.03 3.07 2.97 3.07 127522 0.04 1.32 384678.36 431
2018-06-18 3.1 3.1 2.99 3.03 157351 -0.05 -1.623 478347.17 431
2018-06-15 3.19 3.19 3.03 3.08 143552 -0.08 -2.532 445422.45 517
2018-06-14 3.18 3.19 3.13 3.16 104098 0.02 0.637 330099.99 388
2018-06-13 3.17 3.24 3.14 3.14 107013 -0.03 -0.946 339406.38 385
2018-06-12 3.22 3.35 3.15 3.17 355255 -0.08 -2.462 1160038.87 1131
2018-06-11 3.14 3.25 3.14 3.25 66451 0.15 4.839 212335.11 329
2018-06-08 3.2 3.2 3.09 3.1 70632 -0.09 -2.821 221949.33 227
2018-06-07 3.21 3.24 3.16 3.19 48837 0.06 1.917 156631.16 171
2018-06-06 3.24 3.24 3.08 3.13 165577 -0.13 -3.988 520810.17 536
2018-06-05 3.23 3.28 3.21 3.26 79266 0.06 1.875 257091.99 381
2018-06-04 3.14 3.28 3.13 3.2 236381 0.09 2.894 760313.82 888
2018-06-01 3.03 3.22 3.03 3.11 203053 0.08 2.64 640194.24 642
2018-05-31 3.28 3.28 3 3.03 554231 -0.215 -6.626 1711003.75 1436
2018-05-30 3.28 3.32 3.23 3.245 101075 -0.005 -0.154 329527.2 471
2018-05-29 3.27 3.31 3.2 3.25 255064 -0.04 -1.216 832830.61 764
2018-05-28 3.27 3.35 3.25 3.29 154395 0.03 0.92 507966.52 394
2018-05-25 3.35 3.45 3.18 3.26 584139 0.07 2.194 1943970.27 1392
2018-05-24 2.86 3.2 2.86 3.19 368128 0.35 12.324 1132510.26 1125
2018-05-23 2.72 2.84 2.69 2.84 154576 0.13 4.797 424504.66 566
2018-05-22 2.69 2.71 2.61 2.71 78055 0.11 4.231 208242.02 254
2018-05-18 2.66 2.72 2.59 2.6 113781 -0.01 -0.383 299754.9 318
2018-05-17 2.64 2.64 2.55 2.61 106261 0.01 0.385 276479.22 288
2018-05-16 2.69 2.71 2.55 2.6 57062 -0.02 -0.763 147798.27 139
2018-05-15 2.75 2.75 2.55 2.62 170802 -0.12 -4.38 445470.97 555
2018-05-14 2.7 2.8 2.69 2.74 128700 0.06 2.239 354136.47 262
2018-05-11 2.63 2.7 2.52 2.68 189899 0.13 5.098 497022.53 327
2018-05-10 2.64 2.64 2.52 2.55 145307 0.02 0.791 370105.42 165
2018-05-09 2.59 2.62 2.53 2.53 142499 -0.02 -0.784 365441.47 145
2018-05-08 2.54 2.56 2.51 2.55 101825 0.03 1.19 257867.36 111
2018-05-07 2.55 2.56 2.51 2.52 84491 0 0 214256.33 153
2018-05-04 2.55 2.55 2.52 2.52 53515 -0.01 -0.395 136279.72 81
2018-05-03 2.56 2.56 2.51 2.53 186972 -0.05 -1.938 473764.72 184
2018-05-02 2.64 2.64 2.55 2.58 170914 -0.04 -1.527 444369.06 474
2018-05-01 2.63 2.67 2.58 2.62 133332 -0.06 -2.239 349312.09 428
2018-04-30 2.69 2.69 2.61 2.68 142185 0.05 1.901 375660.82 314
2018-04-27 2.67 2.69 2.61 2.63 137030 -0.01 -0.379 362390.44 218
2018-04-26 2.59 2.65 2.59 2.64 108857 0.04 1.538 284804.41 268
2018-04-25 2.53 2.6 2.53 2.6 37071 0.05 1.961 95080.68 123
2018-04-24 2.65 2.65 2.52 2.55 171849 -0.02 -0.778 445253.62 182
2018-04-23 2.59 2.59 2.54 2.57 67192 0.03 1.181 172125.72 112
2018-04-20 2.6 2.63 2.52 2.54 249543 -0.06 -2.308 644575.64 329
2018-04-19 2.56 2.65 2.56 2.6 149509 0.05 1.961 389134.65 284
2018-04-18 2.49 2.6 2.45 2.55 589500 0.12 4.938 1474156.09 429
2018-04-17 2.44 2.48 2.43 2.43 313186 0.01 0.413 767647.72 130
2018-04-16 2.44 2.47 2.36 2.42 339236 0.02 0.833 829181.67 179
2018-04-13 2.42 2.42 2.37 2.4 55131 0.02 0.84 132374.11 60
2018-04-12 2.44 2.44 2.02 2.38 366941 -0.04 -1.653 844232.51 508
2018-04-11 2.42 2.48 2.38 2.42 56912 0.04 1.681 137598.19 122
2018-04-10 2.45 2.45 2.35 2.38 25816 0.01 0.422 61399.58 73
2018-04-09 2.4 2.48 2.35 2.37 43353 -0.01 -0.42 103957.89 118
2018-04-06 2.41 2.49 2.37 2.38 37891 -0.02 -0.833 90938.42 50
2018-04-05 2.36 2.42 2.34 2.4 30112 0.03 1.266 71609.47 60
2018-04-04 2.4 2.42 2.31 2.37 22200 0 0 52569.85 48
2018-04-03 2.37 2.44 2.34 2.37 18240 0 0 43451.59 36
2018-04-02 2.46 2.46 2.36 2.37 11712 -0.02 -0.837 28229.46 44
2018-03-29 2.41 2.45 2.35 2.39 33707 -0.03 -1.24 80221.44 144
2018-03-28 2.45 2.52 2.41 2.42 125128 0.04 1.681 308264.1 196
2018-03-27 2.4 2.5 2.37 2.38 63093 0 0 153332.2 142
2018-03-26 2.43 2.43 2.38 2.38 53987 0.02 0.847 129715.78 165
2018-03-23 2.44 2.5 2.35 2.36 35490 0 0 85679.84 186
2018-03-22 2.5 2.5 2.36 2.36 51169 -0.14 -5.6 125020.49 114
2018-03-21 2.44 2.54 2.42 2.5 36255 0.08 3.306 90272.5 108
2018-03-20 2.38 2.44 2.34 2.42 43583 0.07 2.979 104919.45 90
2018-03-19 2.41 2.42 2.35 2.35 29837 -0.06 -2.49 70906.28 58
2018-03-16 2.47 2.47 2.35 2.41 45998 -0.05 -2.033 109961.34 99
2018-03-15 2.42 2.48 2.42 2.46 20584 -0.04 -1.6 50480.74 30
2018-03-14 2.41 2.53 2.39 2.5 27387 0.07 2.881 67503.41 39
2018-03-13 2.43 2.48 2.31 2.43 51637 0.12 5.195 123263.06 130
2018-03-12 2.41 2.42 2.15 2.31 212480 -0.14 -5.714 483963.48 285
2018-03-09 2.49 2.51 2.45 2.45 14755 -0.02 -0.81 36550.92 37
2018-03-08 2.45 2.58 2.44 2.47 32134 0.01 0.407 79400.22 85
2018-03-07 2.5 2.51 2.46 2.46 54079 -0.04 -1.6 134944.19 98
2018-03-06 2.53 2.57 2.47 2.5 54831 -0.04 -1.575 137798.82 119
2018-03-05 2.55 2.58 2.51 2.54 52229 0 0 133178.54 216
2018-03-02 2.54 2.58 2.52 2.54 102254 0.01 0.395 261631.79 169
2018-03-01 2.55 2.56 2.45 2.53 32005 -0.02 -0.784 80036.27 76
2018-02-28 2.45 2.55 2.35 2.55 86663 0.15 6.25 215051.33 179
2018-02-27 2.48 2.56 2.4 2.4 105041 -0.09 -3.614 259512.88 90
2018-02-26 2.57 2.6 2.49 2.49 105698 -0.11 -4.231 269219.11 164
2018-02-23 2.57 2.65 2.54 2.6 94178 0.07 2.767 244312.55 163
2018-02-22 2.66 2.66 2.5 2.53 111959 -0.02 -0.784 287041.33 142
2018-02-21 2.75 2.76 2.49 2.55 375009 -0.13 -4.851 986864.93 362
2018-02-20 2.39 2.87 2.38 2.68 437052 0.31 13.08 1137336.77 456
2018-02-16 2.38 2.4 2.34 2.37 119181 -0.03 -1.25 283173.04 133
2018-02-15 2.23 2.4 2.2 2.4 144421 0.17 7.623 333983.94 221
2018-02-14 2.14 2.25 2.14 2.23 135640 0.12 5.687 297085.42 145
2018-02-13 2.15 2.18 2.1 2.11 59954 -0.02 -0.939 128073.53 110
2018-02-12 2.12 2.18 2.09 2.13 24404 0.02 0.948 52126.75 53
2018-02-09 2.12 2.15 2.04 2.11 55398 -0.03 -1.402 115486.97 81
2018-02-08 2.16 2.16 2.1 2.14 51991 0.07 3.382 110720.72 101
2018-02-07 2.1 2.13 2.05 2.07 108719 -0.03 -1.429 227309.12 110
2018-02-06 2.08 2.11 2.05 2.1 107047 0.01 0.478 223052.08 126
2018-02-05 2.02 2.17 2.02 2.09 151589 0.07 3.465 318246.94 167
2018-02-02 2.05 2.08 2.01 2.02 65057 -0.04 -1.942 132320.98 97
2018-02-01 2.07 2.14 2.02 2.06 116084 -0.05 -2.37 240516.67 205
2018-01-31 2.15 2.18 2.11 2.11 68773 -0.05 -2.315 147400.72 80
2018-01-30 2.2 2.24 2.03 2.16 91724 0 0 196589.88 159
2018-01-29 2.21 2.22 2.11 2.16 57020 -0.07 -3.139 123955.62 156
2018-01-26 2.22 2.24 2.19 2.23 66205 0 0 147162.52 181
2018-01-25 2.22 2.24 2.17 2.23 79938 0 0 176855.22 172
2018-01-24 2.25 2.25 2.18 2.23 230278 -0.02 -0.889 513132.05 231
2018-01-23 2.2 2.25 2.18 2.25 85406 0.09 4.167 188444.86 134
2018-01-22 2.2 2.22 2.15 2.16 87331 -0.04 -1.818 191000.52 145
2018-01-19 2.19 2.22 2.19 2.2 81639 0.02 0.917 180193.84 81
2018-01-18 2.22 2.25 2.15 2.18 90617 -0.02 -0.909 199471.13 98
2018-01-17 2.25 2.28 2.18 2.2 93308 -0.02 -0.901 207824.96 137
2018-01-16 2.18 2.22 2.15 2.22 174615 0.05 2.304 383496.68 224
2018-01-15 2.1 2.17 2.08 2.17 135099 0.09 4.327 287892.65 184
2018-01-12 2.05 2.09 2.03 2.08 73461 0.06 2.97 151827.05 191
2018-01-11 2.09 2.12 2 2.02 80925 -0.07 -3.349 164803.32 127
2018-01-10 2.01 2.09 2.01 2.09 70618 0.08 3.98 144269.95 192
2018-01-09 2.03 2.03 1.96 2.01 73274 -0.03 -1.471 146671.1 79
2018-01-08 2.04 2.04 1.94 2.04 81484 -0.01 -0.488 164850.17 97
2018-01-05 2.04 2.08 2.02 2.05 68001 0 0 139370.33 81
2018-01-04 2.02 2.09 2 2.05 63902 0.02 0.985 130606.68 159
2018-01-03 1.98 2.05 1.98 2.03 74624 0.01 0.495 150562.88 101
2018-01-02 2.01 2.05 1.93 2.02 108418 0.06 3.061 218213.61 118
2017-12-29 1.95 1.98 1.94 1.96 73299 0.03 1.554 143192.86 63
2017-12-28 1.91 1.94 1.88 1.93 69247 -0.01 -0.515 132032.31 90
2017-12-27 1.91 1.95 1.91 1.94 29379 0.05 2.646 56549.64 86
2017-12-22 1.93 1.95 1.88 1.89 40315 -0.01 -0.526 77004.17 71
2017-12-21 1.88 1.96 1.88 1.9 45770 0.03 1.604 87765.02 90
2017-12-20 1.88 1.9 1.87 1.87 33721 -0.02 -1.058 63847.13 65
2017-12-19 1.87 1.89 1.85 1.89 29806 0 0 55864.83 53
2017-12-18 1.89 1.9 1.85 1.89 73354 0 0 137708.14 66
2017-12-15 1.88 1.92 1.86 1.89 31443 -0.03 -1.562 58868.42 37
2017-12-14 1.96 1.96 1.88 1.92 26174 -0.04 -2.041 49971.83 46
2017-12-13 1.87 1.97 1.85 1.96 70114 0.09 4.813 131995.22 87
2017-12-12 1.87 1.87 1.85 1.87 23809 0.01 0.538 44427.51 37
2017-12-11 1.87 1.87 1.85 1.86 40740 0.03 1.639 75851.26 42
2017-12-08 1.85 1.87 1.81 1.83 19862 -0.03 -1.613 36512.13 46
2017-12-07 1.87 1.88 1.84 1.86 47583 -0.01 -0.535 88516.38 51
2017-12-06 1.87 1.87 1.83 1.87 59649 0.02 1.081 111081.59 110
2017-12-05 1.87 1.87 1.8 1.85 60271 0 0 111084.63 84
2017-12-04 1.86 1.88 1.84 1.85 41988 -0.03 -1.596 78145.44 127
2017-12-01 1.87 1.89 1.86 1.88 25961 0.02 1.075 48661.74 38
2017-11-30 1.88 1.89 1.86 1.86 22706 -0.04 -2.105 42531.12 46
2017-11-29 1.88 1.91 1.87 1.9 13310 0 0 25090.03 33
2017-11-28 1.95 1.95 1.88 1.9 81902 -0.03 -1.554 156802.51 91
2017-11-27 1.97 1.97 1.92 1.93 67711 0.07 3.763 132441.98 82
2017-11-24 1.97 1.98 1.86 1.86 58109 -0.12 -6.061 113865.65 61
2017-11-23 1.97 1.98 1.95 1.98 35167 0.02 1.02 69282.18 52
2017-11-22 1.97 1.98 1.94 1.96 33925 0.01 0.513 66544.86 42
2017-11-21 1.97 1.98 1.95 1.95 43497 -0.02 -1.015 85803.44 66
2017-11-20 1.97 1.98 1.92 1.97 39959 0 0 78359.68 73
2017-11-17 1.95 2 1.95 1.97 42034 0.06 3.141 82992.54 46
2017-11-16 1.94 1.96 1.9 1.91 28305 -0.04 -2.051 54636.29 67
2017-11-15 1.99 2 1.94 1.95 49316 0 0 96867.94 65
2017-11-14 2.06 2.08 1.95 1.95 97293 -0.04 -2.01 195707.1 121
2017-11-13 1.92 2 1.91 1.99 91009 0.08 4.188 179430.18 185
2017-11-10 1.93 1.95 1.9 1.91 40461 0.01 0.526 77519.14 50
2017-11-09 1.91 1.94 1.9 1.9 35454 -0.02 -1.042 67630.93 60
2017-11-08 1.96 1.97 1.82 1.92 28991 0.03 1.587 55000.36 72
2017-11-07 1.88 1.9 1.82 1.89 16604 0.03 1.613 31181.77 52
2017-11-06 1.87 1.92 1.86 1.86 34601 0.01 0.541 65377.46 64
2017-11-03 1.85 1.89 1.83 1.85 53921 0 0 99850.52 70
2017-11-02 1.83 1.85 1.82 1.85 70741 0.01 0.543 130284.78 56
2017-11-01 1.8 1.84 1.8 1.84 34923 0.03 1.657 63589.79 50
2017-10-31 1.82 1.82 1.8 1.81 22750 0.05 2.841 41150.5 40
2017-10-30 1.81 1.83 1.76 1.76 34916 -0.04 -2.222 63262.17 50
2017-10-27 1.84 1.84 1.78 1.8 98523 -0.02 -1.099 177664.54 89
2017-10-26 1.85 1.85 1.81 1.82 59654 -0.02 -1.087 108550.05 64
2017-10-25 1.85 1.85 1.81 1.84 52993 -0.01 -0.541 96863.62 72
2017-10-24 1.84 1.85 1.81 1.85 59318 0.02 1.093 109022.79 270
2017-10-23 1.84 1.85 1.81 1.83 65185 -0.01 -0.543 119364.59 79
2017-10-20 1.83 1.84 1.79 1.84 117059 0.01 0.546 211215.55 121
2017-10-19 1.78 1.85 1.78 1.83 85306 0.06 3.39 154385.17 181
2017-10-18 1.78 1.8 1.76 1.77 190104 -0.02 -1.117 337975.73 123
2017-10-17 1.79 1.82 1.73 1.79 171612 0.05 2.874 304928.27 191
2017-10-16 1.92 1.92 1.74 1.74 100628 -0.15 -7.937 182620.5 167
2017-10-13 1.85 1.89 1.84 1.89 67640 0.03 1.613 125942.25 203
2017-10-12 1.89 1.9 1.84 1.86 135791 -0.01 -0.535 253965.36 166
2017-10-11 1.87 1.92 1.84 1.87 121937 0 0 227661.57 147
2017-10-10 1.98 1.99 1.87 1.87 187908 -0.09 -4.592 364785.8 205
2017-10-06 1.96 1.97 1.9 1.96 183394 -0.03 -1.508 356304.08 145
2017-10-05 2 2.03 1.96 1.99 44563 -0.01 -0.5 88314.45 75
2017-10-04 1.99 2.03 1.95 2 116163 0.07 3.627 230875.18 340
2017-10-03 1.99 1.99 1.92 1.93 129455 -0.1 -4.926 251882.49 152
2017-10-02 2.07 2.12 1.98 2.03 153599 -0.05 -2.404 314694.22 155
2017-09-29 2.07 2.14 2.05 2.08 74229 0 0 154642.74 136
2017-09-28 2 2.08 2 2.08 71822 0.09 4.523 147199.84 133
2017-09-27 2.04 2.05 1.98 1.99 130387 -0.09 -4.327 261978.52 241
2017-09-26 2.19 2.2 2.06 2.08 166812 -0.12 -5.455 357717.6 208
2017-09-25 2.19 2.23 2.14 2.2 405632 0.1 4.762 878776.53 440
2017-09-22 1.99 2.2 1.97 2.1 919513 0.11 5.528 1945343.48 957
2017-09-21 1.98 1.99 1.94 1.99 97552 0.04 2.051 191663.41 228
2017-09-20 1.88 2 1.88 1.95 365007 0.09 4.839 712605.83 307
2017-09-19 1.8 1.89 1.74 1.86 228525 0.08 4.494 416560.71 282
2017-09-18 1.8 1.82 1.73 1.78 208959 0.01 0.565 371930.68 229
2017-09-15 1.72 1.8 1.7 1.77 189785 0.02 1.143 332891.38 164
2017-09-14 1.66 1.75 1.65 1.75 107523 0.08 4.79 183714.94 156
2017-09-13 1.64 1.69 1.64 1.67 58313 0.07 4.375 97136.84 65
2017-09-12 1.65 1.67 1.6 1.6 61874 -0.01 -0.621 101039.88 91
2017-09-11 1.62 1.65 1.58 1.61 47852 -0.01 -0.617 77306.98 68
2017-09-08 1.58 1.63 1.58 1.62 86147 0.06 3.846 138331.36 107
2017-09-07 1.57 1.61 1.55 1.56 103308 0.01 0.645 162111.34 108
2017-09-06 1.58 1.58 1.53 1.55 50439 -0.05 -3.125 77957.18 66
2017-09-05 1.48 1.6 1.48 1.6 142739 0.1 6.667 222457.17 181
2017-09-01 1.5 1.51 1.47 1.5 34653 0.03 2.041 51607.21 43
2017-08-31 1.46 1.5 1.44 1.47 55487 0.03 2.083 81380.33 51
2017-08-30 1.42 1.45 1.41 1.44 13841 0.04 2.857 19781.81 27
2017-08-29 1.42 1.46 1.4 1.4 135154 0 0 195636.68 73
2017-08-28 1.41 1.45 1.39 1.4 38904 0 0 55175.79 68
2017-08-25 1.4 1.43 1.39 1.4 34221 -0.02 -1.408 48271.76 59
2017-08-24 1.42 1.46 1.41 1.42 23130 0.01 0.709 33293.35 32
2017-08-23 1.38 1.45 1.37 1.41 84939 0.04 2.92 118921.37 89
2017-08-22 1.35 1.39 1.35 1.37 8234 -0.02 -1.439 11297.58 38
2017-08-21 1.39 1.39 1.32 1.39 75325 -0.01 -0.714 102667.29 187
2017-08-18 1.42 1.42 1.39 1.4 25886 -0.03 -2.098 36251.99 37
2017-08-17 1.43 1.44 1.39 1.43 15628 0.03 2.143 22253.33 29
2017-08-16 1.38 1.42 1.37 1.4 106076 -0.02 -1.408 148822.7 104
2017-08-15 1.43 1.44 1.38 1.42 45976 0.02 1.429 64835.4 45
2017-08-14 1.44 1.44 1.38 1.4 128122 -0.04 -2.778 179771.21 181
2017-08-11 1.46 1.46 1.43 1.44 6978 -0.03 -2.041 10017.38 18
2017-08-10 1.46 1.47 1.42 1.47 42535 0.02 1.379 61519.69 52
2017-08-09 1.45 1.47 1.45 1.45 76935 0 0 111772.77 28
2017-08-08 1.45 1.45 1.42 1.45 37515 -0.02 -1.361 53894.18 41
2017-08-04 1.47 1.48 1.45 1.47 56417 -0.01 -0.676 82384.87 53
2017-08-03 1.45 1.48 1.44 1.48 38707 0.02 1.37 56869.15 27
2017-08-02 1.45 1.47 1.44 1.46 24793 -0.03 -2.013 36211.92 35
2017-08-01 1.48 1.49 1.43 1.49 50129 -0.02 -1.325 73638.03 59
2017-07-31 1.55 1.55 1.48 1.51 63327 -0.04 -2.581 96111.79 132
2017-07-28 1.55 1.55 1.51 1.55 41192 0.01 0.649 63190.37 59
2017-07-27 1.48 1.55 1.48 1.54 53991 0.01 0.654 81556.52 54
2017-07-26 1.48 1.53 1.48 1.53 55530 0.02 1.325 84196.52 45
2017-07-25 1.48 1.52 1.48 1.51 56291 0.03 2.027 84450.91 70
2017-07-24 1.5 1.5 1.48 1.48 45578 -0.01 -0.671 68169 58
2017-07-21 1.49 1.5 1.47 1.49 15644 -0.01 -0.667 23113.24 24
2017-07-20 1.46 1.5 1.45 1.5 16059 0.02 1.351 23598.14 42
2017-07-19 1.51 1.51 1.47 1.48 90411 -0.05 -3.268 134344.54 92
2017-07-18 1.48 1.54 1.48 1.53 91167 0.06 4.082 137779.42 116
2017-07-17 1.44 1.48 1.44 1.47 63517 0 0 92517.98 35
2017-07-14 1.44 1.48 1.44 1.47 55997 0.07 5 81675.55 69
2017-07-13 1.42 1.44 1.4 1.4 64159 0 0 91446.61 121
2017-07-12 1.42 1.43 1.39 1.4 87454 0 0 122209.28 52
2017-07-11 1.42 1.45 1.38 1.4 178189 -0.04 -2.778 251493.45 78
2017-07-10 1.42 1.44 1.42 1.44 68039 0.02 1.408 96907.04 33
2017-07-07 1.43 1.43 1.41 1.42 92473 0.01 0.709 130980.23 40
2017-07-06 1.42 1.44 1.41 1.41 47244 -0.02 -1.399 67138.17 25
2017-07-05 1.44 1.44 1.4 1.43 84896 0 0 120698.32 116
2017-07-04 1.44 1.45 1.43 1.43 21244 -0.01 -0.694 30577.71 45
2017-06-30 1.42 1.45 1.42 1.44 110534 0 0 158466.16 236
2017-06-29 1.44 1.45 1.43 1.44 12275 0.01 0.699 17655.3 33
2017-06-28 1.44 1.45 1.43 1.43 29607 0 0 42645.31 27
2017-06-27 1.44 1.46 1.43 1.43 66907 -0.01 -0.694 96478.44 39
2017-06-26 1.44 1.47 1.44 1.44 98282 -0.04 -2.703 141774.58 35
2017-06-23 1.47 1.48 1.44 1.48 129062 0.02 1.37 189360.86 50
2017-06-22 1.48 1.48 1.44 1.46 47313 -0.02 -1.351 68498.91 43
2017-06-21 1.46 1.48 1.43 1.48 44330 0.01 0.68 64593.14 55
2017-06-20 1.43 1.47 1.43 1.47 101321 0 0 147068.29 68
2017-06-19 1.47 1.47 1.45 1.47 126163 0.02 1.379 183369.75 75
2017-06-16 1.47 1.47 1.44 1.45 27827 -0.03 -2.027 40565.55 34
2017-06-15 1.46 1.49 1.44 1.48 85348 -0.02 -1.333 125300.99 136
2017-06-14 1.55 1.59 1.5 1.5 100089 -0.05 -3.226 155358.8 92
2017-06-13 1.5 1.55 1.47 1.55 35600 0.07 4.73 54406.4 175
2017-06-12 1.5 1.58 1.47 1.48 93635 0 0 142401.21 90
2017-06-09 1.52 1.52 1.45 1.48 68667 -0.05 -3.268 101868.9 84
2017-06-08 1.52 1.53 1.49 1.53 103865 0 0 157659.38 202
2017-06-07 1.5 1.54 1.5 1.53 110142 0.03 2 167078.24 203
2017-06-06 1.45 1.52 1.45 1.5 57407 0.06 4.167 85661.02 133
2017-06-05 1.47 1.48 1.43 1.44 18822 -0.03 -2.041 27438.54 29
2017-06-02 1.42 1.47 1.4 1.47 57024 0.05 3.521 82838.57 52
2017-06-01 1.43 1.45 1.38 1.42 72003 -0.01 -0.699 101078.3 149
2017-05-31 1.38 1.47 1.38 1.43 44027 0.03 2.143 63506.03 78
2017-05-30 1.41 1.45 1.39 1.4 45948 -0.02 -1.408 64777.28 84
2017-05-29 1.43 1.47 1.41 1.42 52391 -0.03 -2.069 74979.2 30
2017-05-26 1.46 1.49 1.43 1.45 18649 0 0 27146.69 33
2017-05-25 1.41 1.45 1.41 1.45 58624 0 0 84324.95 276
2017-05-24 1.43 1.45 1.39 1.45 36655 0.02 1.399 51953.12 211
2017-05-23 1.46 1.47 1.41 1.43 148152 -0.03 -2.055 214163.58 250
2017-05-19 1.47 1.49 1.46 1.46 42207 -0.01 -0.68 61816.41 39
2017-05-18 1.46 1.48 1.46 1.47 67335 0 0 99093.12 48
2017-05-17 1.5 1.51 1.47 1.47 199076 0.01 0.685 297079.03 61
2017-05-16 1.52 1.52 1.45 1.46 162124 -0.05 -3.311 241388.96 60
2017-05-15 1.5 1.52 1.5 1.51 69472 0.03 2.027 104433.1 78
2017-05-12 1.5 1.5 1.47 1.48 16167 0 0 24035.17 31
2017-05-11 1.45 1.49 1.45 1.48 47903 0.03 2.069 70404.51 70
2017-05-10 1.4 1.46 1.4 1.45 58343 0.05 3.571 83457.62 83
2017-05-09 1.43 1.43 1.4 1.4 59131 -0.05 -3.448 83463.75 77
2017-05-08 1.46 1.46 1.43 1.45 89688 0.01 0.694 128842.96 51
2017-05-05 1.49 1.49 1.44 1.44 203670 0.01 0.699 295320.6 76
2017-05-04 1.45 1.47 1.43 1.43 95180 -0.04 -2.721 137185.73 104
2017-05-03 1.47 1.5 1.47 1.47 58715 0 0 86572.46 73
2017-05-02 1.45 1.53 1.44 1.47 80590 0.02 1.379 118777.9 101
2017-05-01 1.6 1.6 1.42 1.45 172923 -0.11 -7.051 260254.93 116
2017-04-28 1.61 1.61 1.55 1.56 119077 0.01 0.645 187942.71 97
2017-04-27 1.42 1.6 1.42 1.55 172707 0.2 14.815 262388.9 110
2017-04-26 1.35 1.425 1.35 1.35 4517276 0 0 424030.92 125
2017-04-25 1.425 1.425 1.35 1.35 5175401 -0.075 -5.263 474716.28 139
2017-04-24 1.425 1.5 1.425 1.425 2292044 -0.075 -5 218344.11 60
2017-04-21 1.425 1.5 1.35 1.5 4257826 0.075 5.263 404767.03 91
2017-04-20 1.275 1.5 1.275 1.425 12190063 0.15 11.765 1128098.56 298
2017-04-19 1.35 1.35 1.275 1.275 1968000 0 0 169143 57
2017-04-18 1.35 1.35 1.275 1.275 1873301 -0.075 -5.556 161725.34 76
2017-04-17 1.35 1.35 1.275 1.35 953910 0 0 84575.02 46
2017-04-13 1.35 1.35 1.275 1.35 1264949 0 0 113416.79 80
2017-04-12 1.425 1.425 1.275 1.35 8550102 0 0 770063.61 365
2017-04-11 1.425 1.5 1.35 1.35 5345422 -0.15 -10 493211.08 294
2017-04-10 1.425 1.5 1.425 1.5 1683763 0.075 5.263 164801.98 65
2017-04-07 1.425 1.5 1.425 1.425 453800 0.075 5.556 43568.25 38
2017-04-06 1.425 1.425 1.35 1.35 526646 -0.075 -5.263 48790.39 34
2017-04-05 1.425 1.5 1.425 1.425 430825 -0.075 -5 40953.38 35
2017-04-04 1.5 1.5 1.425 1.5 789109 0.075 5.263 76618.65 47
2017-04-03 1.425 1.5 1.425 1.425 1067040 -0.075 -5 104010.55 89
2017-03-31 1.425 1.5 1.425 1.5 1648726 0.075 5.263 157609.17 59
2017-03-30 1.425 1.5 1.425 1.425 320950 -0.075 -5 31271.25 38
2017-03-29 1.5 1.5 1.425 1.5 1477207 0 0 146362.46 109
2017-03-28 1.425 1.5 1.425 1.5 338683 0.075 5.263 33216.66 47
2017-03-27 1.425 1.5 1.425 1.425 1204340 0 0 114840.06 63
2017-03-24 1.425 1.5 1.35 1.425 980918 0 0 93963.47 66
2017-03-23 1.5 1.5 1.35 1.425 428535 0 0 41058.03 50
2017-03-22 1.5 1.5 1.35 1.425 1620223 -0.075 -5 154646.9 104
2017-03-21 1.5 1.5 1.425 1.5 1925080 0 0 185507.42 220
2017-03-20 1.5 1.5 1.425 1.5 319500 0 0 31600 41
2017-03-17 1.5 1.5 1.425 1.5 553241 0 0 55202.14 56
2017-03-16 1.5 1.5 1.425 1.5 556431 0.075 5.263 54458.15 50
2017-03-15 1.35 1.5 1.35 1.425 554870 0.075 5.556 52722.05 49
2017-03-14 1.425 1.5 1.35 1.35 1784037 -0.075 -5.263 167475.82 67
2017-03-13 1.425 1.5 1.35 1.425 1827363 0.075 5.556 174343.92 127
2017-03-10 1.425 1.425 1.35 1.35 2609000 0 0 239148 110
2017-03-09 1.425 1.425 1.35 1.35 1656935 0 0 151228.02 106
2017-03-08 1.425 1.425 1.35 1.35 4910376 -0.15 -10 454955.22 261
2017-03-07 1.5 1.5 1.35 1.5 2091544 0 0 199834.93 127
2017-03-06 1.575 1.575 1.425 1.5 3556985 0 0 351369.54 187
2017-03-03 1.575 1.65 1.5 1.5 1874186 -0.075 -4.762 193174.03 108
2017-03-02 1.575 1.65 1.575 1.575 2136573 0 0 225738.42 103
2017-03-01 1.65 1.725 1.575 1.575 6127644 -0.15 -8.696 674145.34 136
2017-02-28 1.65 1.725 1.575 1.725 2949225 0 0 330067.03 141
2017-02-27 1.8 1.8 1.65 1.725 3015672 -0.075 -4.167 342631.59 169
2017-02-24 1.725 1.8 1.65 1.8 4838712 0.075 4.348 551488.64 276
2017-02-23 1.65 1.725 1.575 1.725 2705920 0.15 9.524 298448.99 270
2017-02-22 1.65 1.725 1.575 1.575 3728350 -0.075 -4.545 409188.5 216
2017-02-21 1.65 1.725 1.575 1.65 2339677 0 0 254139.09 108
2017-02-17 1.65 1.65 1.575 1.65 892933 0 0 97834.39 134
2017-02-16 1.65 1.65 1.575 1.65 2735730 0.075 4.762 297949.8 102
2017-02-15 1.575 1.65 1.575 1.575 2351213 -0.075 -4.545 252115.61 156
2017-02-14 1.65 1.725 1.575 1.65 7074162 0 0 772642.68 457
2017-02-13 1.65 1.65 1.5 1.65 9194813 0 0 988023.16 288
2017-02-10 1.5 1.65 1.425 1.65 5322711 0.15 10 546706.37 255
2017-02-09 1.5 1.5 1.35 1.5 8246430 0.075 5.263 787871.55 212
2017-02-08 1.5 1.5 1.35 1.425 2937551 -0.075 -5 283989.12 192
2017-02-07 1.425 1.5 1.35 1.5 8159250 0 0 745829.19 168
2017-02-06 1.5 1.5 1.425 1.5 2885616 0.075 5.263 275491.39 169
2017-02-03 1.5 1.5 1.425 1.425 854000 0 0 82860 51
2017-02-02 1.575 1.575 1.425 1.425 732775 -0.075 -5 73826.25 63
2017-02-01 1.5 1.575 1.425 1.5 1920152 0 0 191862.8 94
2017-01-31 1.5 1.575 1.5 1.5 671530 0 0 67628 56
2017-01-30 1.5 1.575 1.5 1.5 985207 0 0 98710.7 72
2017-01-27 1.5 1.575 1.5 1.5 1008580 -0.075 -4.762 102472 44
2017-01-26 1.575 1.575 1.5 1.575 492119 0 0 49989.4 46
2017-01-25 1.575 1.575 1.5 1.575 613164 0 0 61508.85 56
2017-01-24 1.575 1.575 1.5 1.575 1066814 0 0 109190.17 73
2017-01-23 1.575 1.65 1.575 1.575 1125931 -0.075 -4.545 119342.73 83
2017-01-20 1.575 1.65 1.575 1.65 387586 0 0 42538.96 57
2017-01-19 1.575 1.65 1.575 1.65 800570 0 0 85066.1 47
2017-01-18 1.575 1.65 1.5 1.65 788621 0.075 4.762 82817.15 52
2017-01-17 1.65 1.65 1.5 1.575 2494968 -0.075 -4.545 263535.9 134
2017-01-16 1.575 1.65 1.575 1.65 1411037 0.075 4.762 150665.8 83
2017-01-13 1.575 1.575 1.5 1.575 396038 0.075 5 41450.39 32
2017-01-12 1.575 1.575 1.5 1.5 1910000 0 0 198345 102
2017-01-11 1.5 1.575 1.5 1.5 1213131 0 0 124872.85 84
2017-01-10 1.5 1.5 1.425 1.5 547102 0 0 54584.69 35
2017-01-09 1.5 1.575 1.5 1.5 669990 0 0 67087.42 48
2017-01-06 1.5 1.5 1.425 1.5 212824 0 0 20690.78 28
2017-01-05 1.425 1.5 1.425 1.5 923939 0.15 11.111 90706.6 66
2017-01-04 1.425 1.5 1.35 1.35 747227 -0.075 -5.263 69449.7 67
2017-01-03 1.35 1.5 1.35 1.425 761856 0 0 72388.74 42
2016-12-30 1.425 1.425 1.35 1.425 170785 0 0 15802.55 30
2016-12-29 1.35 1.425 1.35 1.425 494326 0 0 45943.2 61
2016-12-28 1.35 1.425 1.35 1.425 666630 0.075 5.556 60141.65 56
2016-12-23 1.275 1.35 1.275 1.35 394984 0.075 5.882 35231.67 38
2016-12-22 1.275 1.35 1.275 1.275 220196 -0.0375 -2.857 18847.91 35
2016-12-21 1.275 1.35 1.2 1.3125 1488989 0.0375 2.941 125326.14 101
2016-12-20 1.35 1.35 1.275 1.275 421720 -0.075 -5.556 36069.68 35
2016-12-19 1.275 1.35 1.275 1.35 456295 0 0 40262.37 51
2016-12-16 1.35 1.35 1.275 1.35 477293 0.075 5.882 42563.03 46
2016-12-15 1.35 1.35 1.275 1.275 2567531 -0.15 -10.526 225845.74 140
2016-12-14 1.5 1.5 1.35 1.425 1526035 -0.075 -5 143867.71 98
2016-12-13 1.425 1.5 1.425 1.5 204704 0 0 19636.88 33
2016-12-12 1.425 1.5 1.35 1.5 465577 0.15 11.111 44849.51 49
2016-12-09 1.425 1.5 1.35 1.35 1206465 -0.075 -5.263 114115.87 83
2016-12-08 1.5 1.5 1.425 1.425 141732 -0.075 -5 13824.04 35
2016-12-07 1.425 1.5 1.425 1.5 843364 0.075 5.263 83644.58 62
2016-12-06 1.5 1.5 1.425 1.425 1168908 0 0 113061.98 55
2016-12-05 1.425 1.5 1.35 1.425 738620 0 0 69904.1 55
2016-12-02 1.425 1.5 1.35 1.425 752577 0.075 5.556 71198.16 51
2016-12-01 1.5 1.5 1.35 1.35 933992 -0.15 -10 89239.24 49
2016-11-30 1.425 1.5 1.425 1.5 824500 0 0 80287.5 41
2016-11-29 1.5 1.5 1.425 1.5 55300 0 0 5428.5 26
2016-11-28 1.5 1.5 1.425 1.5 409719 0.075 5.263 39361.46 39
2016-11-25 1.5 1.5 1.425 1.425 191700 0.075 5.556 18515 32
2016-11-24 1.425 1.5 1.35 1.35 304537 -0.15 -10 28771.09 61
2016-11-23 1.5 1.5 1.35 1.5 2528574 0 0 242156.53 186
2016-11-22 1.5 1.575 1.5 1.5 313700 -0.075 -4.762 32140.25 49
2016-11-21 1.575 1.65 1.5 1.575 275000 0 0 29072.5 65
2016-11-18 1.65 1.65 1.5 1.575 1137707 -0.075 -4.545 118367.2 80
2016-11-17 1.65 1.725 1.575 1.65 648614 0 0 69865.47 101
2016-11-16 1.65 1.725 1.575 1.65 1340459 0.075 4.762 146412.49 127
2016-11-15 1.5 1.65 1.5 1.575 2841340 0.075 5 299033.3 187
2016-11-14 1.5 1.5 1.35 1.5 3405617 0 0 325455.12 225
2016-11-11 1.5 1.575 1.425 1.5 6159787 0 0 612035.86 291
2016-11-10 1.575 1.65 1.5 1.5 2524633 -0.075 -4.762 264064.47 139
2016-11-09 1.65 1.725 1.575 1.575 2014339 -0.075 -4.545 217939.69 71
2016-11-08 1.65 1.65 1.575 1.65 496480 0.075 4.762 54197.9 46
2016-11-07 1.725 1.725 1.575 1.575 803031 -0.075 -4.545 85743.41 68
2016-11-04 1.725 1.725 1.65 1.65 1216611 -0.075 -4.348 134600.27 56
2016-11-03 1.725 1.725 1.65 1.725 193084 0.075 4.545 21972.26 33
2016-11-02 1.8 1.8 1.65 1.65 1293414 -0.15 -8.333 147622.86 94
2016-11-01 1.725 1.8 1.725 1.8 793133 0.075 4.348 93244.54 75
2016-10-31 1.725 1.725 1.65 1.725 1420056 0 0 162261.11 56
2016-10-28 1.65 1.725 1.65 1.725 838400 0.075 4.545 95454 53
2016-10-27 1.65 1.725 1.65 1.65 430430 -0.075 -4.348 47652.3 42
2016-10-26 1.725 1.725 1.65 1.725 500436 0 0 56830.14 67
2016-10-25 1.65 1.725 1.575 1.725 1761314 0.15 9.524 193847.04 78
2016-10-24 1.725 1.8 1.575 1.575 2927700 -0.15 -8.696 326411.75 109
2016-10-21 1.65 1.725 1.65 1.725 477598 0.075 4.545 53301.4 58
2016-10-20 1.65 1.725 1.65 1.65 1290500 0 0 142125 90
2016-10-19 1.65 1.725 1.65 1.65 692700 0.075 4.762 77292 74
2016-10-18 1.5 1.65 1.5 1.575 1210747 0 0 126978.35 70
2016-10-17 1.5 1.575 1.5 1.575 402661 0 0 41657.1 46
2016-10-14 1.5 1.575 1.5 1.575 898780 0 0 90025.65 68
2016-10-13 1.5 1.575 1.5 1.575 289605 0 0 29747.53 38
2016-10-12 1.575 1.575 1.5 1.575 741200 0 0 75414 69
2016-10-11 1.575 1.65 1.5 1.575 3353362 -0.075 -4.545 339888.26 72
2016-10-07 1.65 1.65 1.575 1.65 963323 0 0 103143.94 48
2016-10-06 1.65 1.65 1.575 1.65 764829 0 0 80883.04 39
2016-10-05 1.65 1.65 1.575 1.65 315250 0.075 4.762 34394.75 44
2016-10-04 1.65 1.725 1.575 1.575 3209394 -0.075 -4.545 343710.47 130
2016-10-03 1.725 1.725 1.65 1.65 1808790 -0.15 -8.333 203807.6 91
2016-09-30 1.725 1.8 1.725 1.8 1191340 0.075 4.348 140048.6 62
2016-09-29 1.725 1.725 1.65 1.725 2037086 0 0 231426.39 89
2016-09-28 1.65 1.725 1.65 1.725 1005000 0 0 112512.5 60
2016-09-27 1.725 1.725 1.65 1.725 908505 -0.075 -4.167 103228.57 62
2016-09-26 1.725 1.8 1.725 1.8 589581 0.075 4.348 68629.34 38
2016-09-23 1.725 1.8 1.65 1.725 2383443 0 0 267727.64 121
2016-09-22 1.725 1.8 1.65 1.725 7053235 -0.075 -4.167 801801.93 279
2016-09-21 1.8 1.875 1.725 1.8 1896721 -0.075 -4 229839.39 105
2016-09-20 1.875 1.875 1.725 1.875 3338235 0 0 400989.35 106
2016-09-19 1.875 1.875 1.8 1.875 1958280 0 0 239971.4 102
2016-09-16 1.8 1.95 1.725 1.875 7793902 0.075 4.167 959301.83 327
2016-09-15 1.725 1.8 1.725 1.8 467275 0.075 4.348 55402.57 40
2016-09-14 1.725 1.8 1.725 1.725 1208023 0 0 140864.39 73
2016-09-13 1.725 1.8 1.725 1.725 1258262 -0.075 -4.167 144947.38 73
2016-09-12 1.8 1.8 1.725 1.8 1010785 0 0 120743.02 73
2016-09-09 1.875 1.875 1.725 1.8 2521195 -0.075 -4 306265.71 112
2016-09-08 1.875 1.95 1.8 1.875 1694625 -0.075 -3.846 212412.47 95
2016-09-07 1.95 1.95 1.875 1.95 1760987 0.075 4 227997.62 126
2016-09-06 1.875 1.95 1.8 1.875 2838862 0 0 356063.16 160
2016-09-02 1.8 1.95 1.8 1.875 6246543 0.15 8.696 766270.8 254
2016-09-01 1.65 1.8 1.65 1.725 2658286 0 0 305137.77 123
2016-08-31 1.725 1.725 1.575 1.725 2741772 0 0 302658.17 173
2016-08-30 1.8 1.8 1.65 1.725 1302115 0 0 149820.58 114
2016-08-29 1.8 1.8 1.725 1.725 1640184 -0.075 -4.167 194225.56 104
2016-08-26 1.725 1.8 1.725 1.8 1523045 0 0 181680.15 120
2016-08-25 1.725 1.8 1.65 1.8 1205854 0 0 140838.46 122
2016-08-24 1.875 1.875 1.725 1.8 3789319 -0.075 -4 448290.43 330
2016-08-23 1.875 1.95 1.8 1.875 1147964 0.075 4.167 140612.49 102
2016-08-22 1.875 1.95 1.8 1.8 2541958 -0.15 -7.692 316112.82 141
2016-08-19 1.875 1.95 1.8 1.95 2128090 0.075 4 266546.88 154
2016-08-18 1.95 2.025 1.875 1.875 1878786 -0.15 -7.407 244381.22 164
2016-08-17 1.95 2.025 1.875 2.025 4039181 0 0 523106.77 210
2016-08-16 2.025 2.025 1.95 2.025 3799639 -0.075 -3.571 507240.76 188
2016-08-15 2.1 2.1 2.025 2.1 3161414 0.075 3.704 432026.9 225
2016-08-12 2.1 2.175 2.025 2.025 9007356 0 0 1275331.6 577
2016-08-11 2.1 2.1 2.025 2.025 4834496 0 0 665695.98 261
2016-08-10 2.025 2.1 2.025 2.025 3755338 0 0 517613.42 406
2016-08-09 2.025 2.1 2.025 2.025 3684351 0 0 506253.22 234
2016-08-08 2.175 2.175 1.95 2.025 5522639 -0.075 -3.571 752185.75 373
2016-08-05 2.1 2.175 2.025 2.1 6298772 -0.075 -3.448 884643.81 257
2016-08-04 2.1 2.25 2.1 2.175 7405461 0.075 3.571 1071566.02 521
2016-08-03 2.1 2.1 2.025 2.1 1490671 0 0 207482.43 104
2016-08-02 2.025 2.1 2.025 2.1 6494856 0.15 7.692 902523.78 568
2016-07-29 2.1 2.1 1.95 1.95 6793874 0 0 902583.81 460
2016-07-28 2.1 2.1 1.95 1.95 5454197 -0.075 -3.704 741662.32 342
2016-07-27 2.025 2.1 2.025 2.025 4658765 0 0 635985.21 346
2016-07-26 2.175 2.175 2.025 2.025 5879332 -0.15 -6.897 805293.8 324
2016-07-25 2.25 2.25 2.025 2.175 6371824 -0.075 -3.333 908103.87 443
2016-07-22 2.25 2.325 2.175 2.25 5567984 0 0 841085.13 407
2016-07-21 2.25 2.325 2.175 2.25 5354567 0.075 3.448 800793.14 457
2016-07-20 2.4 2.4 2.175 2.175 8665860 -0.225 -9.375 1302849.24 657
2016-07-19 1.875 2.4 1.875 2.4 28598606 0.6 33.333 4082311.41 1337
2016-07-18 1.8 1.875 1.8 1.8 4734281 -0.075 -4 576103.67 227
2016-07-15 1.8 1.875 1.8 1.875 1851922 0.075 4.167 226504.23 163
2016-07-14 1.8 1.875 1.725 1.8 3023677 -0.075 -4 361744.83 181
2016-07-13 1.95 1.95 1.8 1.875 4406488 0 0 548937.14 255
2016-07-12 1.95 1.95 1.8 1.875 4481439 -0.15 -7.407 566183.46 232
2016-07-11 2.025 2.025 1.875 2.025 4273265 0 0 561022.7 290
2016-07-08 1.875 2.1 1.8 2.025 6029733 0.075 3.846 779379.56 415
2016-07-07 1.95 1.95 1.875 1.95 3996173 -0.075 -3.704 508856.84 269
2016-07-06 2.175 2.325 1.95 2.025 11140272 -0.15 -6.897 1612073.29 736
2016-07-05 2.175 2.325 1.875 2.175 21669242 0.15 7.407 3030652.82 1134
2016-07-04 1.8 2.025 1.5 2.025 14456292 0.525 35 1638634.25 491
2016-06-30 1.5 1.575 1.425 1.5 714269 0 0 70525.76 93
2016-06-29 1.5 1.5 1.5 1.5 109942 0 0 10990.49 16
2016-06-28 1.5 1.575 1.425 1.5 829219 0 0 82306.3 47
2016-06-27 1.425 1.5 1.425 1.5 1418705 0.075 5.263 140994.5 70
2016-06-24 1.425 1.5 1.35 1.425 1992474 0.075 5.556 189504.42 57
2016-06-23 1.35 1.35 1.35 1.35 129354 -0.075 -5.263 11641.86 10
2016-06-22 1.275 1.425 1.275 1.425 1021512 0.075 5.556 93665.44 32
2016-06-21 1.35 1.35 1.275 1.35 54388 0.075 5.882 4859.12 10
2016-06-20 1.35 1.425 1.275 1.275 1057729 -0.075 -5.556 92536.96 39
2016-06-17 1.35 1.425 1.35 1.35 195878 0 0 17746.32 16
2016-06-16 1.425 1.425 1.275 1.35 524974 -0.0375 -2.703 47817.72 38
2016-06-15 1.425 1.425 1.275 1.3875 145290 -0.0375 -2.632 13303.06 29
2016-06-14 1.35 1.425 1.275 1.425 271537 0.15 11.765 23930.79 24
2016-06-13 1.275 1.425 1.275 1.275 626755 -0.075 -5.556 57102.45 25
2016-06-10 1.35 1.35 1.275 1.35 501450 0 0 44753.2 27
2016-06-09 1.35 1.35 1.275 1.35 883177 0.075 5.882 79153.79 38
2016-06-08 1.35 1.425 1.275 1.275 284421 -0.075 -5.556 24660.89 32
2016-06-07 1.35 1.425 1.275 1.35 294886 -0.075 -5.263 26539.62 33
2016-06-06 1.425 1.425 1.35 1.425 256697 0.075 5.556 24116.73 25
2016-06-03 1.35 1.425 1.275 1.35 244256 0 0 22180.76 33
2016-06-02 1.35 1.425 1.275 1.35 262785 0 0 23702.9 31
2016-06-01 1.35 1.35 1.275 1.35 333461 -0.075 -5.263 28889.98 31
2016-05-31 1.35 1.425 1.35 1.425 173586 0 0 16012.74 19
2016-05-30 1.35 1.425 1.35 1.425 87392 0.075 5.556 7971.78 16
2016-05-27 1.425 1.425 1.35 1.35 284916 0 0 26048.44 26
2016-05-26 1.425 1.425 1.35 1.35 349600 -0.075 -5.263 32207 22
2016-05-25 1.425 1.425 1.35 1.425 133600 0.075 5.556 12406.4 20
2016-05-24 1.425 1.425 1.35 1.35 660120 -0.075 -5.263 62469.1 35
2016-05-20 1.35 1.425 1.35 1.425 462811 0 0 42531.59 34
2016-05-19 1.35 1.425 1.35 1.425 92375 0.075 5.556 8515.62 8
2016-05-18 1.425 1.425 1.35 1.35 732364 -0.075 -5.263 66781.63 48
2016-05-17 1.425 1.5 1.425 1.425 1225849 0 0 117744.89 60
2016-05-16 1.5 1.5 1.425 1.425 2332330 -0.075 -5 232293.55 70
2016-05-13 1.425 1.5 1.425 1.5 1403906 0.075 5.263 136306.14 95
2016-05-12 1.425 1.5 1.35 1.425 915904 0 0 86953.38 48
2016-05-11 1.425 1.425 1.3875 1.425 632050 0 0 59994.35 28
2016-05-10 1.425 1.425 1.35 1.425 117866 0 0 11147.22 14
2016-05-09 1.425 1.425 1.35 1.425 336744 0 0 31255.28 27
2016-05-06 1.425 1.425 1.35 1.425 434627 0 0 40555.36 34
2016-05-05 1.425 1.425 1.35 1.425 494889 0 0 46904.46 29
2016-05-04 1.425 1.425 1.35 1.425 409400 0.075 5.556 38001 25
2016-05-03 1.425 1.5 1.35 1.35 765915 -0.075 -5.263 73254.43 46
2016-05-02 1.425 1.425 1.35 1.425 1206117 -0.075 -5 113250.55 70
2016-04-29 1.425 1.5 1.425 1.5 1377251 0.075 5.263 132166.84 82
2016-04-28 1.35 1.425 1.35 1.425 773364 0 0 72782.84 42
2016-04-27 1.35 1.425 1.275 1.425 1872969 0.075 5.556 164413.29 82
2016-04-26 1.425 1.425 1.35 1.35 113948 0 0 10779.81 26
2016-04-25 1.5 1.5 1.35 1.35 1093349 -0.15 -10 105623.15 48
2016-04-22 1.5 1.5 1.425 1.5 56800 0 0 5573.5 17
2016-04-21 1.425 1.5 1.35 1.5 686340 0.15 11.111 66462.3 36
2016-04-20 1.5 1.5 1.35 1.35 697691 -0.15 -10 67985.65 47
2016-04-19 1.425 1.5 1.35 1.5 1364286 0.075 5.263 131351.43 109
2016-04-18 1.5 1.5 1.425 1.425 571500 0 0 56688 23
2016-04-15 1.425 1.5 1.425 1.425 164000 0 0 15990 17
2016-04-14 1.425 1.5 1.425 1.425 227000 0 0 21570 15
2016-04-13 1.5 1.575 1.425 1.425 547510 -0.075 -5 54279.15 25
2016-04-12 1.5 1.575 1.425 1.5 568699 0.075 5.263 56980.25 43
2016-04-11 1.425 1.575 1.425 1.425 2090708 0 0 211321.8 165
2016-04-08 1.425 1.5 1.35 1.425 396653 0 0 38205.01 48
2016-04-07 1.425 1.425 1.35 1.425 573890 0 0 54215.3 41
2016-04-06 1.425 1.425 1.35 1.425 171164 0 0 15477.26 19
2016-04-05 1.425 1.5 1.425 1.425 602199 -0.075 -5 57761.39 42
2016-04-04 1.5 1.5 1.425 1.5 296099 0 0 29552.21 24
2016-04-01 1.5 1.5 1.35 1.5 1590522 0.075 5.263 156104.59 40
2016-03-31 1.5 1.575 1.35 1.425 922542 -0.15 -9.524 85473.12 92
2016-03-30 1.575 1.575 1.425 1.575 140700 0.075 5 14357.5 19
2016-03-29 1.5 1.575 1.5 1.5 329520 0 0 33156.57 30
2016-03-28 1.5 1.575 1.425 1.5 217000 -0.075 -4.762 21712.5 18
2016-03-24 1.5 1.65 1.5 1.575 128800 0 0 13825 10
2016-03-23 1.5 1.575 1.5 1.575 251100 0 0 25609.5 27
2016-03-22 1.65 1.65 1.575 1.575 592953 -0.075 -4.545 62532.57 41
2016-03-21 1.65 1.725 1.5 1.65 949487 -0.15 -8.333 102975.7 106
2016-03-18 1.725 1.8 1.725 1.8 359150 0.15 9.091 41858.9 39
2016-03-17 1.575 1.725 1.575 1.65 2127698 0 0 243109.55 71
2016-03-16 1.575 1.65 1.5 1.65 315228 0.075 4.762 33034.33 36
2016-03-15 1.5 1.575 1.5 1.575 237922 0.15 10.526 24501.59 24
2016-03-14 1.575 1.575 1.425 1.425 713038 0 0 70181.15 58
2016-03-11 1.575 1.575 1.425 1.425 494059 -0.15 -9.524 50223.97 45
2016-03-10 1.5 1.575 1.5 1.575 652407 0.075 5 68167.46 67
2016-03-09 1.5 1.575 1.5 1.5 684805 0 0 71128 30
2016-03-08 1.725 1.725 1.5 1.5 545712 -0.15 -9.091 57798.62 70
2016-03-07 1.725 1.875 1.65 1.65 1965411 -0.075 -4.348 227769.05 141
2016-03-04 1.575 1.725 1.5 1.725 1404943 0.225 15 150051.27 110
2016-03-03 1.5 1.575 1.425 1.5 716900 0 0 72360.5 70
2016-03-02 1.425 1.5 1.425 1.5 198490 0 0 19594.55 25
2016-03-01 1.425 1.5 1.35 1.5 754760 0.075 5.263 72097.3 53
2016-02-29 1.425 1.425 1.35 1.425 208800 0.075 5.556 19417.5 23
2016-02-26 1.35 1.425 1.275 1.35 1436328 0 0 132324.97 88
2016-02-25 1.35 1.425 1.35 1.35 549497 0 0 49861.33 44
2016-02-24 1.5 1.65 1.35 1.35 578273 -0.15 -10 56304.57 73
2016-02-23 1.5 1.5 1.35 1.5 623280 0 0 60877.56 71
2016-02-22 1.5 1.575 1.35 1.5 389900 -0.075 -4.762 38382.5 44
2016-02-19 1.5 1.65 1.5 1.575 757141 0.075 5 79290.45 79
2016-02-18 1.275 1.575 1.125 1.5 904506 0.15 11.111 86181.92 116
2016-02-17 1.35 1.35 1.275 1.35 126107 0 0 11209.63 13
2016-02-16 1.425 1.425 1.275 1.35 329008 0 0 29085.66 38
2016-02-12 1.35 1.35 1.275 1.35 131600 0 0 11784 25
2016-02-11 1.275 1.35 1.2 1.35 1451489 0.15 12.5 125921.38 95
2016-02-10 1.2 1.2 1.1625 1.2 33399 0 0 2668.93 10
2016-02-09 1.2 1.275 1.125 1.2 367842 0 0 29320.36 32
2016-02-08 1.2 1.275 1.2 1.2 468002 0 0 38530.83 44
2016-02-05 1.2 1.2 1.05 1.2 202370 -0.075 -5.882 16093.15 22
2016-02-04 1.125 1.275 1.05 1.275 584515 0.15 13.333 46064.67 50
2016-02-03 0.975 1.125 0.975 1.125 85500 0 0 6066 10
2016-02-02 1.125 1.125 0.975 1.125 445265 0 0 31509.35 33
2016-02-01 1.05 1.2 1.05 1.125 9898 -0.075 -6.25 717.35 7
2016-01-29 1.275 1.275 1.05 1.2 448479 0 0 34428.58 37
2016-01-28 1.275 1.275 1.2 1.2 50697 -0.075 -5.882 4223.26 12
2016-01-27 1.275 1.275 1.125 1.275 224885 0 0 18042.22 33
2016-01-26 1.575 1.575 1.2 1.275 790518 -0.375 -22.727 69295.48 75
2016-01-25 1.35 1.875 1.275 1.65 791319 0.375 29.412 81460.64 117
2016-01-22 1.125 1.275 1.125 1.275 26200 0.15 13.333 2177 12
2016-01-21 1.125 1.125 1.05 1.125 29006 0.15 15.385 2130.16 10
2016-01-20 0.9 0.975 0.9 0.975 43400 -0.075 -7.143 2698 8
2016-01-19 1.125 1.125 0.9 1.05 127825 0 0 8113.25 19
2016-01-18 1.125 1.2 0.975 1.05 56000 0 0 3965 9
2016-01-15 0.975 1.125 0.9 1.05 119500 0 0 7990.5 23
2016-01-14 1.05 1.05 1.05 1.05 38109 0.075 7.692 2807.03 5
2016-01-13 1.275 1.275 0.975 0.975 204581 -0.225 -18.75 15535.58 32
2016-01-12 1.425 1.425 1.2 1.2 208575 -0.375 -23.81 18269.75 31
2016-01-11 1.8 1.95 1.35 1.575 250764 -0.375 -19.231 27158.16 41
2016-01-08 1.875 2.025 1.875 1.95 82072 -0.225 -10.345 10291.5 12
2016-01-07 2.175 2.175 1.875 2.175 17562 0 0 2506.49 5
2016-01-06 2.175 2.175 2.175 2.175 14818 0.3 16 2144.71 6
2016-01-05 1.875 1.875 1.875 1.875 1013 -0.075 -3.846 126.56 2
2016-01-04 2.325 2.325 1.95 1.95 1676 0 0 229.52 6
2015-12-31 1.8 1.95 1.8 1.95 3038 0.15 8.333 379.56 5
2015-12-30 1.8 1.8 1.8 1.8 4612 -0.075 -4 553.44 6
2015-12-29 2.1 2.1 1.8 1.875 30288 -0.3 -13.793 3938.44 17
2015-12-24 1.95 2.175 1.95 2.175 6396 0.15 7.407 846.48 9
2015-12-23 2.175 2.175 1.875 2.025 42996 -0.15 -6.897 6151.62 14
2015-12-22 1.8 2.175 1.8 2.175 11340 0.075 3.571 1583 11
2015-12-21 2.025 2.1 1.8 2.1 11868 0.075 3.704 1598.78 23
2015-12-18 1.95 2.025 1.95 2.025 7004 0.15 8 920.48 3
2015-12-17 1.8 2.1 1.8 1.875 20304 -0.225 -10.714 2753.75 18
2015-12-16 2.1 2.1 1.725 2.1 13100 0 0 1774 6
2015-12-15 1.725 2.1 1.725 2.1 28922 0.075 3.704 3880.64 10
2015-12-14 2.025 2.025 2.025 2.025 2040 0 0 261.9 4
2015-12-11 2.025 2.025 1.95 2.025 10200 0.075 3.846 1359.5 7
2015-12-10 1.95 2.025 1.95 1.95 6911 0.225 13.043 892.01 9
2015-12-09 1.95 1.95 1.725 1.725 15016 -0.3 -14.815 1794.34 12
2015-12-08 2.025 2.025 2.025 2.025 25080 0 0 3385.4 4
2015-12-07 1.875 2.025 1.875 2.025 58102 0.075 3.846 7557.17 13
2015-12-04 1.95 1.95 1.95 1.95 2373 -0.3 -13.333 309.77 7
2015-12-03 1.95 2.25 1.95 2.25 3228 0.225 11.111 439.64 7
2015-12-02 2.1 2.1 2.025 2.025 21742 -0.15 -6.897 2988.88 9
2015-12-01 2.175 2.175 2.175 2.175 38180 -0.075 -3.333 5534.18 11
2015-11-30 1.875 2.25 1.875 2.25 70640 0.375 20 9411.8 10
2015-11-27 1.875 2.25 1.8 1.875 13383 0.075 4.167 1730.96 10
2015-11-26 2.025 2.025 1.725 1.8 113357 -0.675 -27.273 13767.56 30
2015-11-25 2.775 2.775 2.25 2.475 36692 -0.075 -2.941 6070.14 13
2015-11-24 2.55 19 0 0 3.23 1
2015-11-23 2.775 2.775 2.55 2.55 20800 -0.225 -8.108 3839 5
2015-11-20 3 3 2.625 2.775 36116 -0.225 -7.5 6581.02 11
2015-11-19 3 3 3 3 9172 0.375 14.286 1827.7 6
2015-11-18 2.475 3.3 2.475 2.625 32162 0.15 6.061 6149.51 19
2015-11-17 3.15 3.375 2.4 2.475 42752 -0.375 -13.158 8461.42 17
2015-11-16 2.85 2.85 2.85 2.85 10563 0.525 22.581 2000.36 7
2015-11-13 2.1 2.85 2.1 2.325 29019 0 0 4915.44 13
2015-11-12 2.025 2.325 1.725 2.325 125204 0.375 19.231 17343.29 69
2015-11-11 2.1 2.25 1.8 1.95 106759 -0.225 -10.345 14522.06 32
2015-11-10 2.7 2.7 2.175 2.175 204561 -0.525 -19.444 31947.71 72
2015-11-09 2.7 2.7 2.7 2.7 17510 -0.15 -5.263 3151.9 11
2015-11-06 3.15 3.15 2.85 2.85 2844 -0.3 -9.524 570.36 5
2015-11-05 2.85 3.45 2.85 3.15 136500 0.45 16.667 26530 18
2015-11-04 2.85 2.85 2.7 2.7 24900 -0.15 -5.263 4627 7
2015-11-03 2.85 2.925 2.7 2.85 88600 0.15 5.556 16161.5 19
2015-11-02 2.7 2.7 2.7 2.7 3000 -0.3 -10 540 1
2015-10-30 3 3 3 3 9925 0.075 2.564 1984.12 7
2015-10-29 2.7 2.925 2.625 2.925 33356 0.225 8.333 6227.08 13
2015-10-28 3 3 2.7 2.7 20505 -0.075 -2.703 4030.9 6
2015-10-27 2.775 2.775 2.775 2.775 1100 -0.225 -7.5 201.5 3
2015-10-26 2.85 3 2.775 3 16140 0 0 3185.9 6
2015-10-23 2.775 3 2.775 3 6700 0.15 5.263 1260.5 5
2015-10-22 2.925 3 2.85 2.85 35997 -0.15 -5 6994.11 17
2015-10-20 3 3 3 3 8334 0 0 1668.8 9
2015-10-19 3 3 3 3 2720 -0.15 -4.762 549.73 4
2015-10-16 3 3.15 3 3.15 13613 0 0 2792.6 4
2015-10-15 3.15 3.15 3.075 3.15 33150 0 0 6952.25 10
2015-10-14 3.15 3.15 3.15 3.15 26048 0.15 5 5469.36 13
2015-10-13 3 3 3 3 3900 0.15 5.263 774 2
2015-10-09 3.15 3.15 2.775 2.85 46415 0.075 2.703 9144.85 18
2015-10-08 3 3.225 2.7 2.775 62786 -0.3 -9.756 11950.35 22
2015-10-07 2.925 3.075 2.925 3.075 28318 0 0 5627.64 11
2015-10-06 3.375 3.375 2.925 3.075 3046 -0.3 -8.889 658.97 4
2015-10-05 3.375 3.375 3.375 3.375 32545 0 0 7305.7 5
2015-10-02 3.375 3.375 3.375 3.375 10620 0 0 2385.3 3
2015-10-01 3.45 3.45 3.375 3.375 91074 0 0 20695.79 24
2015-09-30 2.85 3.45 2.775 3.375 93029 0 0 18615.46 22
2015-09-29 3.375 3.375 3.375 3.375 6000 0.15 4.651 1350 2
2015-09-28 3.15 3.375 3.15 3.225 91000 -0.075 -2.273 20067.5 23
2015-09-25 3.45 3.45 3.3 3.3 140823 -0.15 -4.348 32251.06 15
2015-09-24 3.15 3.45 3.15 3.45 24712 0.3 9.524 5640.28 12
2015-09-23 3 3.15 3 3.15 16080 0.15 5 3368 5
2015-09-22 3 3 3 3 1075 -0.15 -4.762 215 4
2015-09-21 3.15 480 0 0 84 2
2015-09-18 3.15 3.15 3.15 3.15 16487 0.15 5 3452.58 8
2015-09-17 2.7 3.15 2.7 3 79507 0.075 2.564 15922.75 14
2015-09-16 2.7 2.925 2.7 2.925 37710 -0.075 -2.5 7070.5 22
2015-09-15 3 3 3 3 8000 0 0 1600 7
2015-09-14 3.15 3.15 2.625 3 60038 0 0 11557.79 14
2015-09-11 3.15 3.15 3 3 109745 -0.15 -4.762 22090.4 14
2015-09-10 3.225 3.225 3.15 3.15 8088 -0.075 -2.326 1713.48 7
2015-09-09 3.3 3.525 3.15 3.225 78220 -0.225 -6.522 17143.1 25
2015-09-08 3.45 3.525 3.45 3.45 18196 -0.075 -2.128 4221.5 13
2015-09-04 3.45 3.525 3.3 3.525 34534 0.075 2.174 8055.68 16
2015-09-03 3.45 3.45 3.45 3.45 43490 0.075 2.222 10002.7 7
2015-09-02 3.375 3.375 3.375 3.375 1642 0 0 367.56 7
2015-09-01 3.75 3.75 3.375 3.375 2272 -0.225 -6.25 529.42 7
2015-08-31 3.6 3.6 3.6 3.6 47670 0 0 11440.55 6
2015-08-28 3.6 3.6 3.6 3.6 4363 0 0 1045.89 6
2015-08-27 3.45 3.75 3.45 3.6 123000 0.375 11.628 28490 13
2015-08-26 3.3 3.45 3.15 3.225 76000 -0.525 -14 17000 23
2015-08-25 3.75 3.75 3.6 3.75 56126 0.075 2.041 13887.83 10
2015-08-24 3.675 3.675 3.375 3.675 74020 -0.075 -2 18068.94 20
2015-08-21 3.825 3.825 3.675 3.75 33700 -0.075 -1.961 8550 11
2015-08-20 3.675 3.825 3.675 3.825 12455 0.075 2 3139.93 8
2015-08-19 3.9 3.975 3.75 3.75 61100 0 0 15662.5 13
2015-08-18 3.75 3.75 3.75 3.75 18253 -0.15 -3.846 4561.72 7
2015-08-17 3.825 3.9 3.825 3.9 11201 0 0 2900.26 11
2015-08-14 3.75 3.9 3.75 3.9 180305 0.45 13.043 45529.1 39
2015-08-13 3.3 3.45 3.15 3.45 54512 0 0 11993.52 7
2015-08-12 3.225 3.45 3.15 3.45 42160 0.225 6.977 9649.3 13
2015-08-11 3.45 3.45 3.225 3.225 7204 0 0 1632.84 10
2015-08-10 3.225 3.45 3.225 3.225 57616 -0.075 -2.273 13214.18 22
2015-08-07 3.3 3.3 3.3 3.3 9204 0 0 2024.1 5
2015-08-06 3.225 3.3 3 3.3 82412 -0.225 -6.383 17986.67 25
2015-08-05 3.675 3.675 3.15 3.525 14698 -0.15 -4.082 3377.64 10
2015-08-04 3.675 3.75 3.675 3.675 14774 0.075 2.083 3644.63 7
2015-07-31 3.75 3.9 3.6 3.6 22747 -0.15 -4 5724.28 10
2015-07-30 3.975 3.975 3.75 3.75 16845 -0.225 -5.66 4331.75 11
2015-07-29 3.975 3.975 3.975 3.975 16000 -0.075 -1.852 4240 5
2015-07-28 4.05 4.05 3.9 4.05 55766 0 0 14988.61 20
2015-07-27 3.975 4.05 3.975 4.05 11595 0 0 3120.8 7
2015-07-24 4.05 4.05 4.05 4.05 13344 0.15 3.846 3602.88 7
2015-07-23 4.2 4.2 3.9 3.9 92014 -0.15 -3.704 25709.32 22
2015-07-22 4.35 4.425 3.75 4.05 123713 -0.45 -10 34187.91 42
2015-07-21 4.5 4.5 4.35 4.5 7385 0.15 3.448 2204.65 6
2015-07-20 4.35 4.35 4.35 4.35 64536 -0.075 -1.695 18715.44 21
2015-07-17 4.35 4.425 4.35 4.425 10080 -0.225 -4.839 2933.2 7
2015-07-16 4.35 4.65 4.35 4.65 3690 0.075 1.639 1112.77 10
2015-07-15 4.5 4.575 4.35 4.575 17820 0 0 5251.9 8
2015-07-14 4.5 4.575 4.5 4.575 5100 -0.075 -1.613 1532.5 5
2015-07-13 4.425 4.65 4.425 4.65 5764 0.225 5.085 1747.84 10
2015-07-10 4.5 4.65 4.35 4.425 35800 -0.225 -4.839 10813.5 17
2015-07-09 4.425 4.65 4.425 4.65 41478 0.075 1.639 12736.35 12
2015-07-08 4.425 4.575 4.425 4.575 1852 0 0 554.58 5
2015-07-07 4.5 4.575 4.35 4.575 16134 0 0 4877.64 16
2015-07-06 4.575 4.65 4.575 4.575 21460 -0.225 -4.688 6647 6
2015-07-03 4.8 410 0 0 125.6 2
2015-07-02 4.575 4.8 4.575 4.8 5794 0 0 1827.65 9
2015-06-30 4.425 4.8 4.425 4.8 19419 0 0 6198.4 13
2015-06-29 4.8 4.8 4.5 4.8 9872 0 0 3097.52 12
2015-06-26 4.725 4.8 4.65 4.8 22101 0.075 1.587 7031.38 9
2015-06-25 4.725 4.725 4.725 4.725 10056 0 0 3167.64 9
2015-06-24 4.8 4.8 4.725 4.725 13505 0 0 4316.57 6
2015-06-23 4.725 4.725 4.725 4.725 1520 0 0 476.8 4
2015-06-22 4.8 4.8 4.575 4.725 37202 0.15 3.279 11658.15 9
2015-06-19 4.725 4.8 4.575 4.575 58452 -0.15 -3.175 18078.06 14
2015-06-18 4.725 4.725 4.275 4.725 130427 0.15 3.279 38876.57 39
2015-06-17 4.65 4.725 4.575 4.575 9239 0.075 1.667 2853.89 11
2015-06-16 4.5 4.5 4.5 4.5 6246 0.15 3.448 1874.11 4
2015-06-15 5.1 5.1 4.35 4.35 39331 -0.6 -12.121 12565.23 13
2015-06-12 5.475 5.925 4.95 4.95 21211 -0.525 -9.589 7532 21
2015-06-11 5.475 5.475 5.475 5.475 3800 0.075 1.389 1387 6
2015-06-10 5.475 6 5.4 5.4 12800 -0.225 -4 4816 8
2015-06-09 5.325 5.625 5.325 5.625 11200 0 0 4170 7
2015-06-08 5.625 5.625 5.625 5.625 3187 0.15 2.74 1182.95 7
2015-06-05 5.475 5.475 5.475 5.475 2687 -0.075 -1.351 980.75 2
2015-06-04 5.475 5.55 5.4 5.55 29827 -0.075 -1.333 10893.72 14
2015-06-03 5.625 5.625 5.625 5.625 18106 0 0 6788.79 11
2015-06-02 5.55 5.625 5.475 5.625 2000 0 0 742.5 4
2015-06-01 5.85 5.85 5.55 5.625 46250 -0.375 -6.25 17567.2 14
2015-05-29 5.85 6 5.85 6 86613 0 0 34511.57 20
2015-05-28 6.15 6.15 6 6 17954 -0.15 -2.439 7254.34 14
2015-05-27 6.15 6.15 6.15 6.15 1437 0.075 1.235 583.82 4
2015-05-26 6.15 6.15 5.7 6.075 17116 -0.075 -1.22 6913 12
2015-05-25 6.15 6.15 6.15 6.15 6300 0.075 1.235 2583 4
2015-05-22 6.3 6.3 6.075 6.075 2596 0 0 1070.42 4
2015-05-21 6.45 6.45 6.075 6.075 57170 -0.225 -3.571 24349.9 11
2015-05-20 6.225 6.3 6.225 6.3 111257 0.15 2.439 46620.19 34
2015-05-19 6 6.3 5.25 6.15 116223 0.15 2.5 45329 45
2015-05-15 6.15 6.15 5.85 6 74495 0 0 30368.95 29
2015-05-14 6 6 6 6 5900 0.225 3.896 2360 5
2015-05-13 5.85 6.075 5.775 5.775 45460 0.075 1.316 17746.78 20
2015-05-12 5.7 5.7 5.7 5.7 1032 0 0 392.16 3
2015-05-11 5.4 6 5.4 5.7 29560 0.225 4.11 11618.8 9
2015-05-08 5.475 5.7 5.475 5.475 29756 -0.075 -1.351 11145.94 7
2015-05-07 5.925 5.925 5.475 5.55 30041 -0.6 -9.756 11579.97 25
2015-05-06 6.225 6.225 5.85 6.15 15785 0.075 1.235 6367.37 12
2015-05-05 6.15 6.3 6.075 6.075 20884 -0.225 -3.571 8549.02 13
2015-05-04 6.3 6.3 6.15 6.3 16991 0 0 7125.4 9
2015-05-01 6.3 6.3 6.3 6.3 3152 0.15 2.439 1322.32 3
2015-04-30 6.3 6.3 6.15 6.15 25120 -0.3 -4.651 10379.2 13
2015-04-29 6.45 6.45 6.375 6.45 26000 0.15 2.381 11177.5 11
2015-04-28 6.15 6.375 6.15 6.3 16942 -0.15 -2.326 7074.64 15
2015-04-27 6.225 6.45 6.225 6.45 23620 0.15 2.381 10109.8 7
2015-04-24 6.225 6.3 6 6.3 45550 0.075 1.205 18777.5 14
2015-04-23 6.225 6.6 6.15 6.225 9400 -0.075 -1.19 4016.5 6
2015-04-22 6.525 6.525 6.3 6.3 3294 -0.45 -6.667 1400.73 5
2015-04-21 6.6 6.75 6.225 6.75 13787 0.15 2.273 6002.16 14
2015-04-20 6.75 6.75 6.6 6.6 3900 0 0 1725 3
2015-04-17 7.2 7.2 6.6 6.6 16750 0.15 2.326 7885.42 9
2015-04-16 6.75 6.75 6.45 6.45 12700 -0.3 -4.444 5579 12
2015-04-15 7.2 7.2 6.75 6.75 18150 -0.375 -5.263 8483.5 20
2015-04-14 7.5 7.5 7.125 7.125 5011 -0.375 -5 2477.67 5
2015-04-13 7.5 592 0 0 281.2 2
2015-04-10 7.5 7.5 7.5 7.5 10764 0.3 4.167 8
2015-04-09 7.35 7.5 7.2 7.2 7447 -0.3 -4 9
2015-04-08 7.05 7.5 7.05 7.5 75350 0 0 27
2015-04-07 6.975 7.65 6.975 7.5 62950 0.75 11.111 41
2015-04-06 6.6 7.2 6.6 6.75 11400 -0.675 -9.091 11
2015-04-02 6.45 7.425 5.85 7.425 119219 0.675 10 43
2015-04-01 6 6.75 6 6.75 59110 0.825 13.924 32
2015-03-31 5.775 7.05 5.775 5.925 48326 0.525 9.722 46
2015-03-30 5.25 5.4 5.25 5.4 4716 0.15 2.857 4
2015-03-27 5.25 5.25 5.25 5.25 1815 -0.3 -5.405 4
2015-03-26 5.175 5.55 5.025 5.55 14977 0.6 12.121 12
2015-03-25 5.625 6 4.95 4.95 102440 -0.3 -5.714 57
2015-03-24 5.025 5.25 5.025 5.25 30620 0.15 2.941 8
2015-03-23 5.1 5.325 5.1 5.1 21620 0 0 11
2015-03-20 4.725 5.1 4.65 5.1 11931 -0.45 -8.108 11
2015-03-19 4.95 5.55 4.8 5.55 8060 0.6 12.121 5
2015-03-18 4.95 4.95 4.95 4.95 38610 0 0 4
2015-03-17 4.95 5.1 4.95 4.95 34637 0 0 13
2015-03-16 4.95 4.95 4.95 4.95 23007 -0.3 -5.714 18
2015-03-13 4.95 5.25 4.95 5.25 6300 0.6 12.903 5
2015-03-12 5.4 5.4 4.65 4.65 42445 -0.6 -11.429 32
2015-03-11 5.775 5.775 4.95 5.25 58966 -0.15 -2.778 27
2015-03-10 5.55 5.7 5.4 5.4 31425 -0.3 -5.263 26
2015-03-09 6 6 5.7 5.7 21644 -0.3 -5 13
2015-03-06 5.7 6 5.7 6 15044 0.3 5.263 12
2015-03-05 5.7 5.7 5.7 5.7 676 -0.3 -5 3
2015-03-04 5.775 6.075 5.7 6 20500 -0.3 -4.762 16
2015-03-03 5.925 6.3 5.775 6.3 9040 0 0 6
2015-03-02 6.6 6.6 6.3 6.3 11972 0.075 1.205 8
2015-02-27 6.6 6.6 5.775 6.225 32980 -0.75 -10.753 25
2015-02-26 6.975 53 0 0 1
2015-02-25 6.825 6.975 6.6 6.975 14865 0.225 3.333 16
2015-02-24 6.6 7.05 6.6 6.75 16301 0 0 14
2015-02-23 6.6 6.75 6.6 6.75 3400 0 0 5
2015-02-20 6.675 6.75 6.675 6.75 9836 0 0 5
2015-02-19 6.75 6.75 6.75 6.75 8889 0.225 3.448 9
2015-02-18 6.525 6.525 6.525 6.525 3803 -0.825 -11.224 7
2015-02-17 6.45 7.35 6.375 7.35 9200 -0.075 -1.01 9
2015-02-13 6.675 7.425 6.675 7.425 28028 0.825 12.5 14
2015-02-12 6.975 6.975 6.6 6.6 9040 0 0 5
2015-02-11 6.6 6.6 6.6 6.6 9446 0 0 12
2015-02-10 6.6 6.6 6.6 6.6 3368 0 0 4
2015-02-09 6.6 6.6 6.6 6.6 1597 0 0 4
2015-02-06 6.75 7.425 6.6 6.6 68332 -0.825 -11.111 38
2015-02-05 7.2 7.425 7.2 7.425 6643 -0.075 -1 11
2015-02-04 6.6 7.5 6.6 7.5 28635 0.825 12.36 20
2015-02-03 6.825 6.825 6.675 6.675 22525 -0.525 -7.292 12
2015-02-02 7.275 7.275 6.825 7.2 12550 -0.075 -1.031 7
2015-01-30 6.825 7.425 6.75 7.275 46426 -0.15 -2.02 27
2015-01-29 7.35 7.425 6.75 7.425 43970 0.3 4.211 30
2015-01-28 6.9 7.425 6.375 7.125 20129 -0.075 -1.042 21
2015-01-27 6.75 7.2 6.75 7.2 12400 0.6 9.091 9
2015-01-26 6.225 6.975 6.225 6.6 30307 -0.9 -12 14
2015-01-23 7.5 7.65 7.5 7.5 107597 0 0 29
2015-01-22 8.25 8.25 7.125 7.5 110341 -0.45 -5.66 65
2015-01-21 5.4 7.95 5.25 7.95 276713 2.55 47.222 120
2015-01-20 5.325 5.625 5.25 5.4 46123 0.075 1.408 32
2015-01-19 5.85 5.85 5.325 5.325 56300 -0.675 -11.25 23
2015-01-16 5.775 6 5.7 6 53023 0.15 2.564 37
2015-01-15 5.55 5.85 5.325 5.85 74124 0.3 5.405 47
2015-01-14 5.55 5.7 5.4 5.55 85585 0 0 20
2015-01-13 5.85 5.85 5.475 5.55 102103 -0.3 -5.128 59
2015-01-12 6.75 6.825 5.25 5.85 261212 -3.15 -35 148
2015-01-09 8.7 9 8.7 9 44603 0 0 26
2015-01-08 8.1 9 7.95 9 60329 1.2 15.385 26
2015-01-07 8.55 8.55 7.65 7.8 24295 -0.45 -5.455 26
2015-01-06 7.95 8.25 7.95 8.25 10201 0.45 5.769 15
2015-01-05 7.275 7.8 7.275 7.8 26824 0.15 1.961 20
2015-01-02 7.425 7.65 7.125 7.65 25200 0.6 8.511 17
2014-12-31 7.2 7.35 6.9 7.05 23894 0.225 3.297 24
2014-12-30 7.35 7.65 6.75 6.825 39264 0.375 5.814 36
2014-12-29 6.75 6.75 6.45 6.45 8374 -0.3 -4.444 13
2014-12-24 6.75 6.75 6.75 6.75 15348 0.375 5.882 7
2014-12-23 7.05 7.5 6.375 6.375 15642 0.375 6.25 18
2014-12-22 7.05 7.05 5.7 6 74322 -0.9 -13.043 34
2014-12-19 7.35 7.95 6.9 6.9 30972 -1.05 -13.208 19
2014-12-18 7.05 7.95 7.05 7.95 18451 1.2 17.778 17
2014-12-17 6.3 6.75 6.3 6.75 5040 0.45 7.143 5
2014-12-16 6.6 7.05 6.15 6.3 57836 0.225 3.704 41
2014-12-15 6.9 7.275 6.075 6.075 45476 -0.825 -11.957 28

SEC Filings for Gran Colombia Gold Corp.

Form Type Form Description Pages Issue Date
D Notice of Exempt Offering of Securities 1 2012-11-06