Katanga Mining Limited (KAT:CC)

0.43

-0.02 (-4.444%)

As of Sun Jul 21 13:53:45 EDT 2019

Open: 0.43 Prev. Close:: 0.45 High: 0.45
Low: 0.425 Share Vol.: 118,102 Trade Vol.: 92
Shares Out.: 1,907,380,413 Market Cap: 820,173,578
Open: 0.43
Prev. Close:: 0.45
High: 0.45
Low: 0.425
Share Vol.: 118,102
Trade Vol.: 92
Shares Out.: 1,907,380,413
Market Cap: 820,173,578

News About KAT:CC

Announcement regarding FARDC in area around Kamoto Copper Company

Announcement regarding FARDC in area around Kamoto Copper Company Canada NewsWire ZUG, Switzerland, July 4, 2019 ZUG, Switzerland , July 4, 2019 /CNW/ - Katanga Mining Limited  (TSX: KAT ) (" Katanga " or the " Company ") received confirmation today from its 75%-ow...

Canada Newswire via QuoteMedia - 2 weeks ago

Glencore Mine Collapse Kills at Least 19 Miners

A partial mine collapse has left at least 19 miners dead at Kamoto Copper Company’s KOV copper-cobalt mine in Southeast Congo, with the share price of parent company Glencore (LSE: GLEN ,OTC Pink:GLCNF) tumbling in its wake. According to Richard Muyej, the governor of the Democratic R...

Investing News Network via QuoteMedia - 3 weeks ago

Announcement regarding fatalities of illegal artisanal miners at KCC

Announcement regarding fatalities of illegal artisanal miners at KCC Canada NewsWire ZUG, Switzerland, June 27, 2019 ZUG, Switzerland , June 27, 2019 /CNW/ - Katanga Mining Limited  (TSX: KAT ) (" Katanga " or the " Company ") today announced that its 75%-owned sub...

Canada Newswire via QuoteMedia - 3 weeks ago

First Cobalt Jumps After Glencore Agrees to Back Refinery Restart

Shares of First Cobalt (TSXV: FCC ,OTCQX:FTSSF) jumped more than 30 percent on Tuesday (May 21) after the Toronto-based company announced that mining giant Glencore (LSE: GLEN ,OTC Pink:GLCNF) agreed to support the restart of its cobalt refinery in Ontario. Under the memorandum of understa...

Investing News Network via QuoteMedia - 2 months ago

Katanga Mining Announces 2019 First Quarter Financial Results

Katanga Mining Announces 2019 First Quarter Financial Results Canada NewsWire ZUG, Switzerland, May 15, 2019 ZUG, Switzerland , May 15, 2019 /CNW/ - Katanga Mining Limited  (TSX: KAT ) (" Katanga " or the " Company ") today announces its 2019 first quarter financ...

Canada Newswire via QuoteMedia - 2 months ago

Similar companies

Symbol Last price Change % change
SOLG:CC SolGold plc Ordinary Shares 0.49 0%
NDM:CC Northern Dynasty Minerals Ltd. 0.65 0%
ASR:CC Alacer Gold Corp. 5.09 0.02 0.394%
TLG:CC Troilus Gold Corp 0.84 -0.02 -2.326%
SPPP:CC Sprott Physical Platinum and Palladium Trust 15.18 0%

About KAT:CC

Katanga Mining Ltd produces copper and cobalt in the Democratic Republic of Congo. Specific activities include exploration and development, operation of mines and processing facilities, and investment in other mines that may be developed in the future.

Read more

Day Low 0.43

Day high 0.45

52 week low 0.30

52 week low high 0.96

Charting for Katanga Mining Limited

News Articles for Katanga Mining Limited

Announcement regarding FARDC in area around Kamoto Copper Company

Announcement regarding FARDC in area around Kamoto Copper Company Canada NewsWire ZUG, Switzerland, July 4, 2019 ZUG, Switzerland , July 4, 2019 /CNW/ - Katanga Mining Limited  (TSX: KAT ) (" Katanga " or the " Company ") received confirmation today from its 75%-ow...

Canada Newswire via QuoteMedia - 2 weeks ago

Glencore Mine Collapse Kills at Least 19 Miners

A partial mine collapse has left at least 19 miners dead at Kamoto Copper Company’s KOV copper-cobalt mine in Southeast Congo, with the share price of parent company Glencore (LSE: GLEN ,OTC Pink:GLCNF) tumbling in its wake. According to Richard Muyej, the governor of the Democratic R...

Investing News Network via QuoteMedia - 3 weeks ago

Announcement regarding fatalities of illegal artisanal miners at KCC

Announcement regarding fatalities of illegal artisanal miners at KCC Canada NewsWire ZUG, Switzerland, June 27, 2019 ZUG, Switzerland , June 27, 2019 /CNW/ - Katanga Mining Limited  (TSX: KAT ) (" Katanga " or the " Company ") today announced that its 75%-owned sub...

Canada Newswire via QuoteMedia - 3 weeks ago

First Cobalt Jumps After Glencore Agrees to Back Refinery Restart

Shares of First Cobalt (TSXV: FCC ,OTCQX:FTSSF) jumped more than 30 percent on Tuesday (May 21) after the Toronto-based company announced that mining giant Glencore (LSE: GLEN ,OTC Pink:GLCNF) agreed to support the restart of its cobalt refinery in Ontario. Under the memorandum of understa...

Investing News Network via QuoteMedia - 2 months ago

Katanga Mining Announces 2019 First Quarter Financial Results

Katanga Mining Announces 2019 First Quarter Financial Results Canada NewsWire ZUG, Switzerland, May 15, 2019 ZUG, Switzerland , May 15, 2019 /CNW/ - Katanga Mining Limited  (TSX: KAT ) (" Katanga " or the " Company ") today announces its 2019 first quarter financ...

Canada Newswire via QuoteMedia - 2 months ago

Glencore’s Q1 Copper Simmers While Katanga’s Grows

While major miner Glencore (LSE: GLEN ,OTC Pink:GLCNF) has had to reduce its yearly copper production guidance, Katanga Mining (TSX: KAT ,OTC Pink:KATFF) found its red metal numbers on the rise this past quarter. Both companies released their 2019 first quarter production results this week. ...

Investing News Network via QuoteMedia - 3 months ago

Katanga Mining Announces 2019 First Quarter Production Results

Katanga Mining Announces 2019 First Quarter Production Results Canada NewsWire ZUG, Switzerland, April 29, 2019 ZUG, Switzerland , April 29, 2019 /CNW/ - Katanga Mining Limited (TSX: KAT) ("Katanga" or the "Company") today announces its 2019 first quarter production resul...

Canada Newswire via QuoteMedia - 3 months ago

Katanga Mining Announces Change in CEO Position

Katanga Mining Announces Change in CEO Position Canada NewsWire ZUG, Switzerland, April 17, 2019 ZUG, Switzerland , April 17, 2019 /CNW/ - Katanga Mining Limited (TSX: KAT) ("Katanga" or the "Company") today announces the resignation of Mr. Danny Callow as Chief Executi...

Canada Newswire via QuoteMedia - 3 months ago

Katanga Mining Resumes Cobalt Exports from DRC

Katanga Mining (TSX: KAT ) has resumed the sale and export of limited quantities of cobalt from its Kamoto mine in the Democratic Republic of Congo (DRC), the company said on Monday (April 15). Last November, Kamoto Copper Company suspended cobalt exports and sales after finding levels ...

Investing News Network via QuoteMedia - 3 months ago

Katanga Mining Announces Limited Resumption of Cobalt Exports

Katanga Mining Announces Limited Resumption of Cobalt Exports Canada NewsWire ZUG, Switzerland, April 15, 2019 ZUG, Switzerland , April 15, 2019 /CNW/ - Katanga Mining Limited (TSX: KAT) ("Katanga" or the "Company") today announces that its 75%-owned DRC subsidiary Kamoto...

Canada Newswire via QuoteMedia - 3 months ago

About Katanga Mining Limited

Katanga Mining Ltd produces copper and cobalt in the Democratic Republic of Congo. Specific activities include exploration and development, operation of mines and processing facilities, and investment in other mines that may be developed in the future.


Company overview

Sector: Basic Materials CIK: 1384180
Industry: Metals & Mining
NAICS: Copper, Nickel, Lead and Zinc Ore Mining(212230)

Similar companies

Address
Obmoos 4 Zug 6301 CHE
Telephone:
+41 417667110
Website:
http://www.katangamining.com
Facsimile:
+41 417667118
Email:
ir@katangamining.com

Katanga Mining Limited Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Minority Interests
97,775,000.00 279,178,000.00 213,565,000.00 205,452,000.00 72,763,000.00
EBITDA
-49,911,000.00 -380,105,000.00 -242,140,000.00 -278,464,000.00 141,177,000.00
Operating Revenue
1,265,094,000.00 25,292,000.00 -30,127,000.00 669,701,000.00 1,078,510,000.00
Total Expenses
1,276,069,000.00 462,190,000.00 249,628,000.00 1,129,005,000.00 1,136,505,000.00
Impairment Of Capital Assets
50,237,000.00 28,190,000.00 0.00
Other Special Charges
22,248,000.00 -600,000.00 -17,422,000.00
Interest Income Non Operating
5,272,000.00 2,643,000.00 7,001,000.00 7,233,000.00 3,198,000.00
Interest Expense Non Operating
466,722,000.00 389,658,000.00 361,965,000.00 275,720,000.00 17,545,000.00
Interest Income
5,272,000.00 2,643,000.00 7,001,000.00 7,233,000.00 3,198,000.00
General And Administrative Expense
24,418,000.00 10,317,000.00 2,283,000.00
Net Income From Continuing And Discontinued Operation
-708,436,000.00 -573,496,000.00 -427,683,000.00 -424,064,000.00 135,775,000.00
Net Income Continuous Operations
-806,211,000.00 -852,674,000.00 -641,248,000.00 -629,516,000.00 63,012,000.00
Operating Income
-10,975,000.00 -436,898,000.00 -279,755,000.00 -459,304,000.00 -57,995,000.00
Net Income
-708,436,000.00 -573,496,000.00 -427,683,000.00 -424,064,000.00 135,775,000.00
Normalized Income
-392,823,706.06 -546,222,000.00 -430,135,515.67 -413,021,753.05 145,078,720.00
Net Non Operating Interest Income Expense
-461,450,000.00 -387,015,000.00 -354,964,000.00 -268,487,000.00 -14,347,000.00
Gross Profit
13,443,000.00 -416,919,000.00 -30,127,000.00 -456,589,000.00 -49,719,000.00
EBIT
-326,549,000.00 -461,529,000.00 -270,266,000.00 -465,065,000.00 -64,965,000.00
Cost Of Revenue
1,251,651,000.00 442,211,000.00 0.00 1,126,290,000.00 1,128,229,000.00
Other Income Expense
-320,846,000.00 -27,274,000.00 2,488,000.00 -12,994,000.00 -10,168,000.00
Net Interest Income
-461,450,000.00 -387,015,000.00 -354,964,000.00 -268,487,000.00 -14,347,000.00
Operating Expense
24,418,000.00 19,979,000.00 249,628,000.00 2,715,000.00 8,276,000.00
Net Income Common Stockholders
-708,436,000.00 -573,496,000.00 -427,683,000.00 -424,064,000.00 135,775,000.00
Restructuring And Mergern Acquisition
248,128,000.00 0.00 -600,000.00 36,304,000.00 0.00
Pretax Income
-793,271,000.00 -851,187,000.00 -632,231,000.00 -740,785,000.00 -82,510,000.00
Total Revenue
1,265,094,000.00 25,292,000.00 -30,127,000.00 669,701,000.00 1,078,510,000.00
Selling General And Administration
24,418,000.00 10,317,000.00 20,299,000.00 2,715,000.00 8,276,000.00
Special Income Charges
-320,613,000.00 -28,190,000.00 1,150,000.00 -18,882,000.00 0.00
Gain On Sale Of Security
-233,000.00 916,000.00 1,338,000.00 5,888,000.00 -10,168,000.00
Interest Expense
466,722,000.00 389,658,000.00 361,965,000.00 275,720,000.00 17,545,000.00
Tax Provision
12,940,000.00 1,487,000.00 9,017,000.00 -111,269,000.00 -145,522,000.00
Depreciation And Amortization
81,424,000.00 28,126,000.00 0.00
Gain On Sale Of PPE
-3,042,000.00 550,000.00 0.00
Depreciation Amortization Depletion
81,424,000.00 28,126,000.00 0.00
Other Operating Expenses
9,662,000.00 208,823,000.00
Operation And Maintenance
201,203,000.00 0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-1,164,430,000.00 -916,243,000.00 -882,889,000.00 -435,777,000.00 -656,382,000.00
Non Current Deferred Assets
419,818,000.00 419,818,000.00 421,305,000.00 406,180,000.00 294,193,000.00
Long Term Debt
6,279,190,000.00 3,688,281,000.00 3,363,267,000.00 3,057,760,000.00 2,770,863,000.00
Long Term Provisions
67,356,000.00 12,920,000.00 15,134,000.00 12,445,000.00 24,518,000.00
Payables
392,037,000.00 258,551,000.00 192,608,000.00 215,658,000.00 233,160,000.00
Current Debt And Capital Lease Obligation
452,772,000.00 1,409,000.00 24,423,000.00
Total Assets
6,110,794,000.00 5,899,396,000.00 5,706,039,000.00 5,778,685,000.00 5,045,638,000.00
Machinery Furniture Equipment
2,869,621,000.00 2,370,635,000.00 2,247,218,000.00 2,091,991,000.00 1,758,963,000.00
Gross PPE
5,648,291,000.00 5,291,405,000.00 5,023,039,000.00 4,564,523,000.00 4,446,107,000.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
4,703,920,000.00 4,221,865,000.00 1,107,080,000.00 4,638,148,000.00 4,776,496,000.00
Non Current Deferred Taxes Assets
419,818,000.00 419,818,000.00 421,305,000.00 406,180,000.00 294,193,000.00
Total Liabilities
7,347,398,000.00 6,273,771,000.00 5,227,740,000.00 4,598,510,000.00 3,234,765,000.00
Current Provisions
8,771,000.00 10,316,000.00 7,220,000.00 14,936,000.00 27,904,000.00
Total Non Current Liabilities
6,346,546,000.00 3,701,201,000.00 3,378,401,000.00 3,070,205,000.00 2,810,749,000.00
Other Current Borrowings
452,772,000.00
Minority Interest
338,666,000.00 -907,959,000.00 -628,781,000.00 -400,213,000.00 -194,760,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Receivables
355,388,000.00 246,303,000.00 236,634,000.00 201,900,000.00 188,025,000.00
Additional Paid In Capital
190,750,000.00 190,750,000.00 190,750,000.00 190,750,000.00 190,750,000.00
Cash Cash Equivalents And Short Term Investments
5,499,000.00 38,144,000.00 1,518,000.00 37,740,000.00 9,862,000.00
Total Non Current Assets
5,198,563,000.00 5,025,995,000.00 5,208,714,000.00 5,138,164,000.00 4,232,813,000.00
Payables And Accrued Expenses
539,309,000.00 320,681,000.00 249,358,000.00 303,717,000.00 359,568,000.00
Cash And Cash Equivalents
5,499,000.00 38,144,000.00 1,518,000.00 37,740,000.00 9,862,000.00
Prepaid Assets
149,577,000.00 133,589,000.00 110,702,000.00 274,704,000.00 129,270,000.00
Accounts Payable
392,037,000.00 258,551,000.00 192,608,000.00 121,650,000.00 188,951,000.00
Other Current Assets
1,585,000.00 2,237,000.00 2,405,000.00
Stockholders Equity
-1,575,270,000.00 533,584,000.00 1,107,080,000.00 1,580,388,000.00 2,005,633,000.00
Other Receivables
276,045,000.00 221,135,000.00 188,335,000.00 168,273,000.00 154,763,000.00
Mineral Properties
2,546,545,000.00 2,422,907,000.00 2,281,701,000.00 1,834,128,000.00 2,053,396,000.00
Current Assets
912,231,000.00 873,401,000.00 497,325,000.00 640,521,000.00 812,825,000.00
Gains Losses Not Affecting Retained Earnings
2,540,024,000.00 2,540,024,000.00 2,540,024,000.00 2,540,635,000.00 2,541,816,000.00
Non Current Prepaid Assets
102,812,000.00 183,911,000.00
Current Debt
452,772,000.00 20,381,000.00
Current Liabilities
1,000,852,000.00 2,572,570,000.00 1,849,339,000.00 1,528,305,000.00 424,016,000.00
Long Term Debt And Capital Lease Obligation
6,279,190,000.00 3,688,281,000.00 3,363,267,000.00 3,057,760,000.00 2,770,863,000.00
Accounts Receivable
79,343,000.00 25,168,000.00 48,299,000.00 9,897,000.00 1,232,000.00
Net PPE
4,483,861,000.00 4,375,162,000.00 4,140,150,000.00 4,128,746,000.00 3,789,725,000.00
Current Deferred Liabilities
0.00 2,241,573,000.00 1,592,761,000.00 1,208,243,000.00
Retained Earnings
-4,306,044,000.00 -2,197,190,000.00 -1,623,694,000.00 -1,150,997,000.00 -726,933,000.00
Construction In Progress
135,386,000.00 400,940,000.00 356,026,000.00 496,551,000.00 564,564,000.00
Other Non Current Assets
192,072,000.00 47,104,000.00 647,259,000.00 603,238,000.00 148,895,000.00
Land And Improvements
46,094,000.00 43,092,000.00 40,178,000.00 38,087,000.00 34,761,000.00
Current Deferred Revenue
0.00 2,241,573,000.00 1,592,761,000.00 1,208,243,000.00
Current Accrued Expenses
147,272,000.00 62,130,000.00 56,750,000.00 88,059,000.00 126,408,000.00
Inventory
400,182,000.00 453,128,000.00 146,066,000.00 126,177,000.00 485,668,000.00
Other Properties
50,645,000.00 53,831,000.00 103,671,000.00 69,343,000.00
Leases
0.00 34,423,000.00 34,423,000.00 34,423,000.00
Raw Materials
162,202,000.00 170,199,000.00 415,813,000.00
Current Capital Lease Obligation
0.00 1,409,000.00 4,042,000.00
Inventories Adjustments Allowances
-16,388,000.00 -44,022,000.00 -11,504,000.00
Work In Process
252,000.00 0.00 16,459,000.00
Capital Lease Obligations
0.00 1,409,000.00 4,042,000.00
Finished Goods
0.00 64,900,000.00
Line Of Credit
0.00 20,381,000.00
Other Non Current Liabilities
15,368,000.00
Other Current Liabilities
12,121,000.00
Long Term Capital Lease Obligation
1,409,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
-32,393,000.00 36,626,000.00 -36,202,000.00 48,268,000.00 -36,174,000.00
Operating Gains Losses
127,000.00 3,042,000.00 125,000.00 -557,000.00 2,621,000.00
Depreciation And Amortization
276,638,000.00 81,424,000.00 28,126,000.00 186,601,000.00 206,142,000.00
Investing Cash Flow
-448,265,000.00 -373,607,000.00 -213,097,000.00 -541,655,000.00 -578,565,000.00
Net Issuance Payments Of Debt
352,200,000.00 582,720,000.00 1,800,000.00 321,700,000.00
Change In Working Capital
-8,568,000.00 121,829,000.00 76,921,000.00 -263,160,000.00 92,887,000.00
Cash Flow From Continuing Investing Activities
-448,265,000.00 -373,607,000.00 -213,097,000.00 -541,655,000.00 -578,565,000.00
Deferred Tax
12,940,000.00 1,487,000.00 5,067,000.00 -118,923,000.00
Capital Expenditure
-448,265,000.00 -373,607,000.00 -222,513,000.00 -542,166,000.00 -578,659,000.00
Net Other Financing Charges
-56,018,000.00 582,720,000.00 337,975,000.00 1,188,207,000.00
Change In Payables And Accrued Expense
205,688,000.00 59,781,000.00 -30,644,000.00 -29,900,000.00 178,862,000.00
Cash Flow From Continuing Financing Activities
296,182,000.00 582,720,000.00 337,975,000.00 1,190,007,000.00 321,700,000.00
Deferred Income Tax
12,940,000.00 1,487,000.00 5,067,000.00 -118,923,000.00
Change In Prepaid Assets
60,328,000.00 43,822,000.00 34,984,000.00 -132,225,000.00 -72,478,000.00
Operating Cash Flow
119,690,000.00 -172,487,000.00 -161,080,000.00 -600,084,000.00 220,691,000.00
Long Term Debt Issuance
352,200,000.00 582,720,000.00 1,800,000.00 321,700,000.00
Change In Other Working Capital
-4,209,000.00 5,910,000.00 -7,716,000.00 4,454,000.00 5,113,000.00
Other Non Cash Items
525,259,000.00 392,729,000.00 374,875,000.00 250,975,000.00 -103,101,000.00
Purchase Of PPE
-396,572,000.00 -328,602,000.00 -222,513,000.00 -542,166,000.00 -578,659,000.00
Net Income From Continuing Operations
-806,211,000.00 -852,674,000.00 -641,248,000.00 -629,516,000.00 63,012,000.00
Financing Cash Flow
296,182,000.00 582,720,000.00 337,975,000.00 1,190,007,000.00 321,700,000.00
Cash Flow From Continuing Operating Activities
119,691,000.00 -172,487,000.00 -161,080,000.00 -600,084,000.00 220,691,000.00
Net Foreign Currency Exchange Gain Loss
127,000.00 0.00 675,000.00 -89,000.00 2,384,000.00
End Cash Position
5,499,000.00 38,144,000.00 1,518,000.00 37,740,000.00 -10,519,000.00
Effect Of Exchange Rate Changes
-252,000.00 0.00 -20,000.00 -9,000.00 -90,000.00
Beginning Cash Position
38,144,000.00 1,518,000.00 37,740,000.00 -10,519,000.00 25,745,000.00
Depreciation Amortization Depletion
276,638,000.00 81,424,000.00 28,126,000.00 186,601,000.00 206,142,000.00
Change In Receivables
-109,085,000.00 -9,669,000.00 -34,734,000.00 -13,875,000.00 14,389,000.00
Asset Impairment Charge
50,237,000.00 28,190,000.00 0.00
Net PPEPurchase And Sale
-396,572,000.00 -328,602,000.00 -213,097,000.00 -541,655,000.00 -578,565,000.00
Net Long Term Debt Issuance
352,200,000.00 582,720,000.00 1,800,000.00 321,700,000.00
Issuance Of Debt
352,200,000.00 582,720,000.00 1,800,000.00 321,700,000.00
Change In Inventory
-161,290,000.00 21,985,000.00 115,031,000.00 -91,614,000.00 -32,999,000.00
Gain Loss On Sale Of PPE
3,042,000.00 -550,000.00 -468,000.00 237,000.00
Net Other Investing Changes
-45,005,000.00
Sale Of PPE
0.00 9,416,000.00 511,000.00 94,000.00
Stock Based Compensation
0.00 -611,000.00 -1,181,000.00 693,000.00

Price History for Katanga Mining Limited

1-25 of 1221 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-07-19 0.45 0.45 0.425 0.43 118102 -0.02 -4.444 50807.21 92
2019-07-18 0.41 0.45 0.41 0.45 246568 0.035 8.434 106588.34 176
2019-07-17 0.415 0.425 0.415 0.415 115046 -0.015 -3.488 48187.11 67
2019-07-16 0.44 0.45 0.415 0.43 363857 -0.01 -2.273 155464.16 147
2019-07-15 0.47 0.47 0.42 0.44 349084 -0.035 -7.368 153674.73 172
2019-07-12 0.51 0.53 0.47 0.475 803577 -0.035 -6.863 394437.19 348
2019-07-11 0.485 0.53 0.465 0.51 1072859 0.06 13.333 523600.76 513
2019-07-10 0.42 0.46 0.42 0.45 724387 0.045 11.111 322397.19 397
2019-07-09 0.36 0.4225 0.36 0.405 831276 0.045 12.5 331628.79 466
2019-07-08 0.35 0.36 0.345 0.36 294347 0.02 5.882 103375.75 143
2019-07-05 0.34 0.35 0.33 0.34 508676 0.005 1.493 176293.84 234
2019-07-04 0.315 0.345 0.315 0.335 242934 0.025 8.065 79492.68 130
2019-07-03 0.315 0.315 0.305 0.31 87691 0.005 1.639 27100.85 46
2019-07-02 0.31 0.31 0.305 0.305 452872 -0.005 -1.613 139900.2 136
2019-06-28 0.315 0.315 0.305 0.31 165517 0.005 1.639 51487.37 86
2019-06-27 0.32 0.33 0.3 0.305 821906 -0.015 -4.688 253810.71 205
2019-06-26 0.315 0.32 0.31 0.32 87269 0 0 27518.44 71
2019-06-25 0.335 0.335 0.315 0.32 167784 -0.01 -3.03 53983.47 76
2019-06-24 0.32 0.34 0.32 0.33 141429 0.01 3.125 46868.41 86
2019-06-21 0.325 0.34 0.32 0.32 308113 -0.015 -4.478 102293.85 223
2019-06-20 0.325 0.34 0.31 0.335 694126 0 0 226383.26 207
2019-06-19 0.35 0.35 0.335 0.335 379967 -0.01 -2.899 130939.78 88
2019-06-18 0.35 0.35 0.345 0.345 923164 0 0 321725.93 274
2019-06-17 0.345 0.35 0.34 0.345 280698 0.005 1.471 97591.35 92
2019-06-14 0.36 0.36 0.34 0.34 577833 -0.0025 -0.73 200292.33 198
2019-06-13 0.37 0.37 0.34 0.3425 1149603 -0.0275 -7.432 407606.47 458
2019-06-12 0.4 0.4 0.365 0.37 659732 -0.03 -7.5 248048.36 252
2019-06-11 0.41 0.41 0.39 0.4 204662 -0.01 -2.439 81582.69 80
2019-06-10 0.41 0.41 0.4 0.41 71386 0.0025 0.613 28922.85 42
2019-06-07 0.42 0.425 0.4 0.4075 149950 -0.0125 -2.976 61706.86 95
2019-06-06 0.45 0.45 0.42 0.42 61105 -0.005 -1.176 26296.8 36
2019-06-05 0.43 0.43 0.42 0.425 11970 -0.005 -1.163 5046.3 18
2019-06-04 0.405 0.435 0.405 0.43 155863 0.015 3.614 66027.27 64
2019-06-03 0.415 0.415 0.395 0.415 120828 0.015 3.75 48825.63 75
2019-05-31 0.41 0.41 0.39 0.4 118200 0 0 46579 59
2019-05-30 0.39 0.4175 0.39 0.4 116232 -0.01 -2.439 47054.9 75
2019-05-29 0.4 0.41 0.395 0.41 147163 0 0 58599.03 87
2019-05-28 0.4 0.41 0.39 0.41 84924 0 0 34088.69 62
2019-05-27 0.41 0.41 0.405 0.41 13095 0 0 5341.65 16
2019-05-24 0.405 0.41 0.395 0.41 140012 0.005 1.235 56260.24 103
2019-05-23 0.41 0.445 0.405 0.405 187948 0 0 77714.22 87
2019-05-22 0.415 0.415 0.405 0.405 139725 0 0 57362.7 84
2019-05-21 0.43 0.43 0.39 0.405 547679 -0.035 -7.955 221466.7 202
2019-05-17 0.44 0.445 0.435 0.44 103299 -0.015 -3.297 45398.6 106
2019-05-16 0.45 0.46 0.435 0.455 268931 -0.03 -6.186 121248.59 205
2019-05-15 0.5 0.5 0.46 0.485 309450 -0.025 -4.902 149672.95 234
2019-05-14 0.4 0.51 0.4 0.51 352906 0.11 27.5 162960.41 207
2019-05-13 0.41 0.42 0.4 0.4 102806 -0.015 -3.614 42068.77 61
2019-05-10 0.4 0.415 0.4 0.415 131611 0.005 1.22 53570.02 96
2019-05-09 0.4 0.41 0.4 0.41 112880 0.01 2.5 45532.25 91
2019-05-08 0.415 0.425 0.385 0.4 547691 -0.015 -3.614 216383.65 297
2019-05-07 0.405 0.43 0.39 0.415 965701 0.005 1.22 395347.9 411
2019-05-06 0.425 0.43 0.41 0.41 110124 -0.02 -4.651 46732.77 109
2019-05-03 0.445 0.45 0.43 0.43 194094 -0.015 -3.371 85947.35 132
2019-05-02 0.44 0.45 0.44 0.445 133377 0.005 1.136 59210.54 73
2019-05-01 0.46 0.46 0.43 0.44 139084 -0.015 -3.297 62082.75 78
2019-04-30 0.46 0.47 0.45 0.455 290764 0 0 132243.95 110
2019-04-29 0.455 0.46 0.455 0.455 92240 -0.01 -2.151 42282.6 92
2019-04-26 0.46 0.465 0.46 0.465 136516 0.005 1.087 62803.56 46
2019-04-25 0.46 0.475 0.455 0.46 102012 0 0 47329.77 48
2019-04-24 0.455 0.47 0.455 0.46 137853 -0.005 -1.075 63128.21 73
2019-04-23 0.47 0.475 0.46 0.465 89299 -0.005 -1.064 41330.62 69
2019-04-22 0.475 0.475 0.46 0.47 37988 -0.01 -2.083 17819.63 42
2019-04-18 0.485 0.485 0.46 0.48 179539 0 0 84693.72 102
2019-04-17 0.485 0.485 0.47 0.48 158857 0 0 76139.55 81
2019-04-16 0.48 0.49 0.47 0.48 283072 0.01 2.128 136746.38 137
2019-04-15 0.47 0.48 0.46 0.47 415546 0.005 1.075 195250.33 148
2019-04-12 0.46 0.465 0.46 0.465 91830 0 0 42489.6 60
2019-04-11 0.47 0.47 0.46 0.465 77550 -0.005 -1.064 36151.5 38
2019-04-10 0.465 0.47 0.455 0.47 149843 0 0 69422.14 78
2019-04-09 0.475 0.475 0.46 0.47 110136 -0.005 -1.053 51582.29 61
2019-04-08 0.475 0.48 0.47 0.475 128867 -0.005 -1.042 60940.04 82
2019-04-05 0.47 0.48 0.465 0.48 159016 0.01 2.128 75032.4 90
2019-04-04 0.48 0.48 0.47 0.47 141101 -0.02 -4.082 66911.4 74
2019-04-03 0.48 0.49 0.47 0.49 103987 0.02 4.255 49879.87 71
2019-04-02 0.5 0.5 0.46 0.47 338265 -0.03 -6 160756.44 183
2019-04-01 0.52 0.52 0.49 0.5 379932 -0.01 -1.961 189784.67 139
2019-03-29 0.51 0.53 0.5 0.51 68335 -0.01 -1.923 34386.49 55
2019-03-28 0.53 0.53 0.5 0.52 55122 0 0 28196.99 54
2019-03-27 0.5 0.52 0.5 0.52 131275 0.02 4 67028.5 72
2019-03-26 0.5 0.51 0.5 0.5 83596 -0.01 -1.961 41966.35 61
2019-03-25 0.51 0.51 0.5 0.51 120722 0 0 60904.95 81
2019-03-22 0.53 0.54 0.5 0.51 313898 -0.02 -3.774 160725.67 113
2019-03-21 0.51 0.53 0.51 0.53 180592 0.01 1.923 93850.6 95
2019-03-20 0.51 0.52 0.51 0.52 43063 -0.01 -1.887 22212.81 47
2019-03-19 0.52 0.53 0.51 0.53 60562 0 0 31506.94 63
2019-03-18 0.54 0.54 0.51 0.53 203570 0.01 1.923 105791.62 163
2019-03-15 0.55 0.55 0.52 0.52 253288 -0.01 -1.887 134014.77 97
2019-03-14 0.54 0.55 0.53 0.53 55960 -0.02 -3.636 29827.72 46
2019-03-13 0.56 0.56 0.53 0.55 56070 0 0 30427.1 56
2019-03-12 0.54 0.55 0.53 0.55 211877 0.01 1.852 115165.79 125
2019-03-11 0.57 0.57 0.54 0.54 109781 -0.01 -1.818 60702.61 99
2019-03-08 0.53 0.55 0.52 0.55 146614 0.01 1.852 77369.4 69
2019-03-07 0.53 0.54 0.52 0.54 66863 0 0 35682.69 57
2019-03-06 0.54 0.55 0.53 0.54 358581 -0.02 -3.571 194262.55 239
2019-03-05 0.6 0.6 0.55 0.56 276230 -0.03 -5.085 155260.92 136
2019-03-04 0.59 0.6 0.56 0.59 273930 0 0 159150.93 127
2019-03-01 0.59 0.6 0.56 0.59 160169 0.01 1.724 92616.31 109
2019-02-28 0.59 0.61 0.58 0.58 132202 -0.02 -3.333 78392.99 73
2019-02-27 0.6 0.62 0.6 0.6 88581 -0.02 -3.226 53281.7 56
2019-02-26 0.62 0.62 0.6 0.62 243035 0 0 148720.41 87
2019-02-25 0.61 0.62 0.6 0.62 218991 0.01 1.639 133342.53 120
2019-02-22 0.54 0.62 0.54 0.61 515471 0.05 8.929 296051.47 239
2019-02-21 0.64 0.64 0.56 0.56 737220 -0.06 -9.677 437215.36 285
2019-02-20 0.62 0.64 0.61 0.62 292308 0.01 1.639 183026.49 214
2019-02-19 0.63 0.63 0.6 0.61 263280 -0.01 -1.613 163381.51 177
2019-02-15 0.62 0.62 0.59 0.62 110434 0.01 1.639 66735.25 86
2019-02-14 0.63 0.64 0.61 0.61 158834 0 0 97983.84 119
2019-02-13 0.61 0.63 0.61 0.61 92129 -0.01 -1.613 56721.76 97
2019-02-12 0.62 0.63 0.62 0.62 128512 0 0 79904.95 60
2019-02-11 0.63 0.64 0.61 0.62 118025 0 0 73657.98 74
2019-02-08 0.64 0.64 0.62 0.62 122224 -0.03 -4.615 77039.38 85
2019-02-07 0.64 0.65 0.64 0.65 55430 0 0 35678.22 49
2019-02-06 0.63 0.67 0.63 0.65 289077 0 0 187867.32 115
2019-02-05 0.66 0.66 0.64 0.65 210478 0 0 136610.93 112
2019-02-04 0.65 0.67 0.63 0.65 201479 -0.01 -1.515 131311.8 126
2019-02-01 0.69 0.69 0.65 0.66 1274743 -0.03 -4.348 840742.83 638
2019-01-31 0.65 0.69 0.65 0.69 255330 0.04 6.154 174205.88 182
2019-01-30 0.7 0.7 0.65 0.65 245850 -0.04 -5.797 164480.83 169
2019-01-29 0.69 0.69 0.65 0.69 369311 -0.01 -1.429 248488.83 217
2019-01-28 0.69 0.7 0.66 0.7 217799 0 0 146977.07 169
2019-01-25 0.67 0.71 0.67 0.7 427171 0.04 6.061 295057.31 274
2019-01-24 0.67 0.67 0.65 0.66 149150 -0.02 -2.941 98160.47 106
2019-01-23 0.69 0.69 0.65 0.68 159062 0.01 1.493 106119.28 187
2019-01-22 0.68 0.73 0.65 0.67 450080 -0.04 -5.634 298960.62 253
2019-01-21 0.73 0.74 0.69 0.71 253740 0.02 2.899 182810.79 144
2019-01-18 0.69 0.7 0.67 0.69 307491 0.03 4.545 211260.87 163
2019-01-17 0.61 0.675 0.61 0.66 225342 0.05 8.197 148293.88 204
2019-01-16 0.68 0.68 0.61 0.61 318389 -0.06 -8.955 200129.18 245
2019-01-15 0.76 0.76 0.64 0.67 970765 -0.06 -8.219 651586.35 617
2019-01-14 0.74 0.825 0.72 0.73 1554373 0 0 1191439.71 688
2019-01-11 0.65 0.75 0.64 0.73 1741702 0.09 14.062 1207299.41 1111
2019-01-10 0.57 0.64 0.56 0.64 896122 0.08 14.286 547545.31 358
2019-01-09 0.55 0.56 0.53 0.56 103040 0 0 56055.3 81
2019-01-08 0.55 0.56 0.54 0.56 533301 0.03 5.66 294476.48 172
2019-01-07 0.53 0.54 0.52 0.53 245605 -0.01 -1.852 131881.38 158
2019-01-04 0.51 0.55 0.51 0.54 201128 0.03 5.882 107125.37 119
2019-01-03 0.51 0.53 0.5 0.51 182906 0.01 2 94965.46 110
2019-01-02 0.51 0.51 0.5 0.5 203529 -0.02 -3.846 102749.94 110
2018-12-31 0.54 0.54 0.51 0.52 192887 -0.01 -1.887 101168.79 79
2018-12-28 0.51 0.53 0.5 0.53 227053 0.03 6 117093.89 108
2018-12-27 0.53 0.54 0.48 0.5 579252 0.03 6.383 290813.3 178
2018-12-24 0.53 0.53 0.47 0.47 348260 -0.06 -11.321 177050.7 147
2018-12-21 0.53 0.55 0.53 0.53 352784 -0.02 -3.636 191964.44 171
2018-12-20 0.55 0.58 0.54 0.55 209046 -0.02 -3.509 115271.1 146
2018-12-19 0.59 0.6 0.57 0.57 326491 -0.03 -5 191193.27 184
2018-12-18 0.57 0.6 0.51 0.6 636155 0.025 4.348 355496.19 425
2018-12-17 0.62 0.62 0.55 0.575 600480 -0.055 -8.73 350448.19 349
2018-12-14 0.65 0.65 0.62 0.63 501725 -0.01 -1.562 316374.23 186
2018-12-13 0.62 0.65 0.59 0.64 674839 0.01 1.587 428907.75 371
2018-12-12 0.61 0.63 0.59 0.63 506559 0.03 5 308934.51 275
2018-12-11 0.61 0.615 0.59 0.6 490611 0.0048 0.806 294765.97 288
2018-12-10 0.59 0.61 0.55 0.5952 686487 0.0052 0.881 405310.77 611
2018-12-07 0.56 0.62 0.53 0.59 936220 0.04 7.273 549219.5 445
2018-12-06 0.53 0.55 0.5 0.55 390347 0 0 205960.65 213
2018-12-05 0.54 0.57 0.54 0.55 243130 -0.02 -3.509 133934.5 153
2018-12-04 0.63 0.63 0.54 0.57 1374630 -0.04 -6.557 816537.45 719
2018-12-03 0.54 0.61 0.52 0.61 2435761 0.1 19.608 1402186.28 1849
2018-11-30 0.47 0.53 0.47 0.51 694766 0.055 12.088 344418.89 277
2018-11-29 0.46 0.47 0.44 0.455 98915 0 0 45040.18 66
2018-11-28 0.44 0.46 0.43 0.455 385327 0.02 4.598 169677.94 101
2018-11-27 0.47 0.47 0.43 0.435 506364 -0.035 -7.447 224701.55 195
2018-11-26 0.485 0.49 0.455 0.47 357090 0.005 1.075 170182.33 174
2018-11-23 0.485 0.485 0.46 0.465 79815 0.005 1.087 37785.72 66
2018-11-22 0.475 0.475 0.445 0.46 180972 0 0 84015.21 116
2018-11-21 0.45 0.47 0.445 0.46 931396 0.02 4.545 424570.18 405
2018-11-20 0.53 0.53 0.43 0.44 1567686 -0.1 -18.519 728341.03 809
2018-11-19 0.58 0.58 0.48 0.54 1431558 -0.02 -3.571 744372.62 651
2018-11-16 0.5 0.56 0.485 0.56 3588406 0.1 21.739 1872254.22 2344
2018-11-15 0.41 0.52 0.36 0.46 4981943 0.02 4.545 2044493 1329
2018-11-14 0.45 0.45 0.42 0.44 832267 -0.005 -1.124 359694.65 287
2018-11-13 0.48 0.48 0.435 0.445 1011040 0 0 463446.15 395
2018-11-12 0.49 0.49 0.445 0.445 709763 -0.025 -5.319 327291.11 353
2018-11-09 0.49 0.49 0.45 0.47 967562 -0.01 -2.083 448357.09 352
2018-11-08 0.465 0.495 0.46 0.48 2047856 0.015 3.226 980170.36 1213
2018-11-07 0.55 0.55 0.46 0.465 3215430 -0.02 -4.124 1622621.17 1545
2018-11-06 0.52 0.55 0.43 0.485 6462417 -0.155 -24.219 3180910.36 2551
2018-11-05 0.67 0.67 0.62 0.64 260669 -0.01 -1.538 168540.51 166
2018-11-02 0.67 0.69 0.65 0.65 798051 0.01 1.562 533855.01 345
2018-11-01 0.57 0.64 0.57 0.64 554686 0.06 10.345 341422.38 262
2018-10-31 0.56 0.58 0.56 0.58 275136 0 0 156773.93 185
2018-10-30 0.57 0.58 0.56 0.58 180509 0.02 3.571 102642.62 120
2018-10-29 0.59 0.59 0.56 0.56 215285 0 0 123521.24 205
2018-10-26 0.59 0.61 0.56 0.56 532143 -0.03 -5.085 312682.31 322
2018-10-25 0.57 0.59 0.57 0.59 192195 0.02 3.509 111432.35 125
2018-10-24 0.56 0.59 0.56 0.57 266418 0.02 3.636 153492.25 134
2018-10-23 0.56 0.58 0.55 0.55 529252 -0.04 -6.78 297128.77 236
2018-10-22 0.6 0.6 0.57 0.59 392043 0 0 227236.36 306
2018-10-19 0.58 0.59 0.58 0.59 215027 0.01 1.724 125535.91 112
2018-10-18 0.6 0.6 0.55 0.58 1555236 0 0 883197.37 497
2018-10-17 0.6 0.6 0.58 0.58 212140 -0.005 -0.855 124686.05 108
2018-10-16 0.6 0.61 0.57 0.585 693638 0.005 0.862 405178.96 354
2018-10-15 0.6 0.64 0.58 0.58 1172003 -0.02 -3.333 708735.82 560
2018-10-12 0.58 0.64 0.58 0.6 1098239 0.02 3.448 658433.09 489
2018-10-11 0.57 0.6 0.55 0.58 1887610 -0.01 -1.695 1071741.15 940
2018-10-10 0.64 0.64 0.57 0.59 859187 -0.05 -7.812 517731.35 470
2018-10-09 0.66 0.66 0.63 0.64 373954 -0.02 -3.03 241038.16 239
2018-10-05 0.66 0.67 0.65 0.66 299584 0 0 197876.06 176
2018-10-04 0.67 0.67 0.64 0.66 314311 -0.01 -1.493 205710.82 164
2018-10-03 0.67 0.67 0.65 0.67 320533 0.02 3.077 211346.98 210
2018-10-02 0.7 0.7 0.65 0.65 1101095 -0.04 -5.797 736896.36 582
2018-10-01 0.72 0.72 0.69 0.69 408982 -0.01 -1.429 286792.1 361
2018-09-28 0.74 0.74 0.68 0.7 752050 -0.01 -1.408 529875.9 392
2018-09-27 0.7 0.715 0.68 0.71 412130 0.01 1.429 288509.92 338
2018-09-26 0.72 0.72 0.68 0.7 551344 -0.01 -1.408 382739.38 326
2018-09-25 0.7 0.72 0.68 0.71 615193 0 0 432324.65 356
2018-09-24 0.7 0.73 0.69 0.71 671440 0.03 4.412 479347.53 512
2018-09-21 0.76 0.76 0.68 0.68 1987248 -0.03 -4.225 1417564.54 694
2018-09-20 0.7 0.73 0.66 0.71 1387938 0.05 7.576 975135.12 711
2018-09-19 0.67 0.67 0.65 0.66 654739 0.01 1.538 433280.92 288
2018-09-18 0.68 0.68 0.62 0.65 833843 0 0 546731.19 371
2018-09-17 0.7 0.7 0.65 0.65 947800 0 0 630420.41 509
2018-09-14 0.67 0.68 0.65 0.65 557775 -0.02 -2.985 372216.75 361
2018-09-13 0.69 0.7 0.67 0.67 734489 -0.02 -2.899 498974.22 596
2018-09-12 0.7 0.71 0.65 0.69 1811668 -0.04 -5.479 1229044.97 817
2018-09-11 0.74 0.76 0.7 0.73 732989 -0.01 -1.351 531391.76 595
2018-09-10 0.75 0.76 0.74 0.74 737580 -0.01 -1.333 553165.25 366
2018-09-07 0.74 0.75 0.73 0.75 448795 0 0 331624.59 246
2018-09-06 0.76 0.76 0.73 0.75 430823 -0.01 -1.316 320654.28 241
2018-09-05 0.77 0.77 0.74 0.76 918389 -0.02 -2.564 688864.3 418
2018-09-04 0.78 0.79 0.76 0.78 873639 -0.02 -2.5 672948.99 406
2018-08-31 0.8 0.81 0.78 0.8 485704 -0.01 -1.235 384616.56 310
2018-08-30 0.81 0.82 0.79 0.81 498294 0 0 399750.06 218
2018-08-29 0.8 0.81 0.78 0.81 435571 -0.01 -1.22 347896.09 309
2018-08-28 0.8 0.82 0.78 0.82 586591 0.03 3.797 469195.01 304
2018-08-27 0.8 0.8 0.77 0.79 1546051 0.01 1.282 1226673.84 537
2018-08-24 0.8 0.81 0.77 0.78 928939 -0.02 -2.5 730384.92 673
2018-08-23 0.84 0.85 0.8 0.8 483878 -0.04 -4.762 400713.98 401
2018-08-22 0.83 0.85 0.81 0.84 191120 0.01 1.205 158856.07 161
2018-08-21 0.81 0.85 0.8 0.83 373404 0.02 2.469 307133.7 336
2018-08-20 0.8 0.83 0.79 0.81 431562 0.01 1.25 350734.88 276
2018-08-17 0.81 0.83 0.78 0.8 491601 -0.01 -1.235 394526.8 338
2018-08-16 0.76 0.81 0.76 0.81 520627 0.06 8 411052.03 377
2018-08-15 0.76 0.81 0.72 0.75 1139983 -0.03 -3.846 860218.21 597
2018-08-14 0.79 0.8 0.77 0.78 402912 -0.03 -3.704 314917.36 330
2018-08-13 0.83 0.84 0.78 0.81 558255 -0.03 -3.571 454916.27 442
2018-08-10 0.86 0.88 0.83 0.84 555245 -0.06 -6.667 468837.79 308
2018-08-09 0.89 0.9 0.85 0.9 841871 0.01 1.124 732148.35 382
2018-08-08 0.91 0.91 0.88 0.89 281733 -0.01 -1.111 249908.3 216
2018-08-07 0.9 0.91 0.88 0.9 540344 0 0 487265.4 382
2018-08-03 0.91 0.93 0.88 0.9 721551 -0.02 -2.174 649405.17 310
2018-08-02 0.93 0.96 0.91 0.92 1078771 -0.02 -2.128 1004688.35 583
2018-08-01 0.92 0.96 0.92 0.94 764931 -0.01 -1.053 714742.95 438
2018-07-31 0.91 0.96 0.9 0.95 1968788 0.07 7.955 1855040.35 962
2018-07-30 0.92 0.92 0.88 0.88 435175 -0.02 -2.222 387598.29 294
2018-07-27 0.9 0.91 0.88 0.9 373232 0.01 1.124 333620.39 263
2018-07-26 0.92 0.93 0.88 0.89 822687 -0.01 -1.111 742117.83 328
2018-07-25 0.91 0.93 0.9 0.9 509355 0 0 467326.43 393
2018-07-24 0.91 0.94 0.9 0.9 998024 0 0 916994.82 888
2018-07-23 0.91 0.93 0.9 0.9 636657 -0.01 -1.099 581407.58 494
2018-07-20 0.92 0.95 0.91 0.91 498811 -0.02 -2.151 464985.49 256
2018-07-19 0.94 0.95 0.92 0.93 477521 -0.02 -2.105 445434.04 276
2018-07-18 0.95 0.96 0.93 0.95 328844 0 0 310615.52 219
2018-07-17 0.93 0.95 0.92 0.95 570276 0.02 2.151 534135.64 281
2018-07-16 0.92 0.94 0.92 0.93 633035 -0.01 -1.064 589238.66 302
2018-07-13 0.94 0.95 0.93 0.94 442659 0.01 1.075 418713.42 248
2018-07-12 0.91 0.95 0.91 0.93 347432 0.02 2.198 324319.52 264
2018-07-11 0.92 0.93 0.9 0.91 344425 -0.01 -1.087 313418.07 195
2018-07-10 0.94 0.95 0.9 0.92 423199 -0.01 -1.075 389807.29 296
2018-07-09 0.96 0.97 0.93 0.93 364362 -0.02 -2.105 347255.87 268
2018-07-06 0.94 0.95 0.92 0.95 376632 0.01 1.064 352960.16 229
2018-07-05 0.94 0.95 0.91 0.94 682280 0.01 1.075 639484.64 343
2018-07-04 0.94 0.94 0.91 0.93 456151 0.01 1.087 422667.81 314
2018-07-03 0.9 0.92 0.88 0.92 1638960 -0.04 -4.167 1477318.12 621
2018-06-29 0.99 0.99 0.92 0.96 2017459 0.04 4.348 1942890.94 1021
2018-06-28 1 1 0.91 0.92 2401939 -0.08 -8 2241197.93 1333
2018-06-27 1.05 1.05 0.95 1 1661906 -0.06 -5.66 1661776.05 1345
2018-06-26 1.03 1.08 1.02 1.06 1337559 0.04 3.922 1403904.58 1544
2018-06-25 1.13 1.13 1.02 1.02 1907730 -0.09 -8.108 2014649.3 1705
2018-06-22 1.11 1.15 1.1 1.11 988116 0 0 1106416.08 1312
2018-06-21 1.13 1.13 1.09 1.11 1204928 -0.02 -1.77 1335018.92 1019
2018-06-20 1.16 1.17 1.1 1.13 1537960 -0.02 -1.739 1728369.91 1965
2018-06-19 1.18 1.19 1.09 1.15 3700254 -0.09 -7.258 4182141.68 3502
2018-06-18 1.32 1.35 1.19 1.24 2147150 -0.06 -4.615 2698609.07 2676
2018-06-15 1.41 1.41 1.27 1.3 4542224 0.04 3.175 5969762.61 3031
2018-06-14 1.38 1.4 1.19 1.26 8533542 -0.09 -6.667 10893946.4 6849
2018-06-13 1.38 1.55 1.32 1.35 15312623 0.04 3.053 21819325.5 11162
2018-06-12 1.04 1.32 0.88 1.31 10087755 0.27 25.962 11694991.3 5069
2018-06-11 1.05 1.07 1.02 1.04 1103280 0 0 1155649.83 853
2018-06-08 1.02 1.11 0.99 1.04 3368020 0.02 1.961 3561906.18 1772
2018-06-07 1.07 1.07 1.02 1.02 1636347 -0.04 -3.774 1704244.58 1315
2018-06-06 1.13 1.13 1.02 1.06 1567921 -0.05 -4.505 1658929.58 1214
2018-06-05 1.08 1.13 1.05 1.11 2540407 0.01 0.909 2778771.38 2387
2018-06-04 0.93 1.1 0.91 1.1 7093344 0.2 22.222 7344207.54 3098
2018-06-01 0.9 0.9 0.88 0.9 204024 0.02 2.273 180815.22 165
2018-05-31 0.89 0.92 0.87 0.88 230208 -0.01 -1.124 206777.86 203
2018-05-30 0.94 0.94 0.86 0.89 717691 -0.03 -3.261 644182.4 491
2018-05-29 0.92 0.94 0.9 0.92 270780 0.02 2.222 251385.83 187
2018-05-28 0.91 0.91 0.89 0.9 164834 -0.02 -2.174 148451.22 117
2018-05-25 0.92 0.93 0.9 0.92 145511 0.01 1.099 133513.59 155
2018-05-24 0.95 0.97 0.89 0.91 1005878 -0.04 -4.211 930863.52 593
2018-05-23 0.97 0.98 0.95 0.95 356887 -0.03 -3.061 342790.74 315
2018-05-22 1.05 1.06 0.96 0.98 868376 0 0 874419.85 575
2018-05-18 1.01 1.01 0.95 0.98 1609524 -0.05 -4.854 1577017.35 1074
2018-05-17 0.98 1.05 0.98 1.03 766156 0.06 6.186 777775.97 444
2018-05-16 1.13 1.13 0.97 0.97 2040453 -0.13 -11.818 2138585.48 1609
2018-05-15 1 1.1 0.99 1.1 1909114 0.12 12.245 1972331.7 1103
2018-05-14 0.96 1.01 0.96 0.98 1516024 0.05 5.376 1491297.21 790
2018-05-11 0.89 0.98 0.89 0.93 1629319 0.05 5.682 1507473.24 851
2018-05-10 0.86 0.88 0.86 0.88 433128 0.01 1.149 377851.54 267
2018-05-09 0.89 0.91 0.87 0.87 515685 -0.02 -2.247 457982.42 336
2018-05-08 0.94 0.94 0.86 0.89 1320952 -0.03 -3.261 1177480.2 578
2018-05-07 0.95 0.96 0.88 0.92 1629343 -0.01 -1.075 1508561.74 884
2018-05-04 0.93 0.95 0.9 0.93 1091859 0.01 1.087 1009667.31 596
2018-05-03 0.91 1.01 0.9 0.92 2659064 0.02 2.222 2554534.3 1571
2018-05-02 0.83 0.96 0.8 0.9 4235940 0.1 12.5 3676085.39 2088
2018-05-01 0.79 0.83 0.76 0.8 2400511 0.02 2.564 1909713.77 1069
2018-04-30 0.77 0.93 0.7 0.78 14205896 0.08 11.429 11294955.9 4385
2018-04-27 0.98 1.02 0.66 0.7 3164819 -0.225 -24.324 2732508.34 1429
2018-04-26 0.92 0.95 0.85 0.925 3257731 -0.015 -1.596 2973698.87 1405
2018-04-25 1.14 1.14 0.87 0.94 13646693 -0.18 -16.071 12759758.3 6648
2018-04-24 0.89 1.18 0.69 1.12 18813746 0.16 16.667 17229058.8 9208
2018-04-23 1.69 1.71 0.79 0.96 19322187 -0.83 -46.369 23742824.8 21687
2018-04-20 1.8 1.8 1.71 1.79 419147 0.02 1.13 733288.38 662
2018-04-19 1.82 1.86 1.76 1.77 816159 -0.03 -1.667 1481790.1 975
2018-04-18 1.72 1.82 1.7 1.8 1098921 0.11 6.509 1965007.36 1255
2018-04-17 1.72 1.73 1.68 1.69 338311 0.01 0.595 574568.39 617
2018-04-16 1.7 1.73 1.67 1.68 351883 -0.02 -1.176 598680.3 680
2018-04-13 1.7 1.72 1.66 1.7 272852 0 0 459612.41 454
2018-04-12 1.74 1.74 1.65 1.7 529093 -0.02 -1.163 895203.93 723
2018-04-11 1.63 1.72 1.62 1.72 709928 0.07 4.242 1193740.77 745
2018-04-10 1.65 1.7 1.63 1.65 528498 0.02 1.227 879038.42 651
2018-04-09 1.72 1.72 1.6 1.63 891340 -0.09 -5.233 1442308.88 1062
2018-04-06 1.74 1.74 1.6 1.72 744568 0.01 0.585 1234046.99 986
2018-04-05 1.74 1.75 1.69 1.71 678497 0.03 1.786 1165393.02 811
2018-04-04 1.63 1.72 1.6 1.68 1470626 -0.02 -1.176 2454848.9 5177
2018-04-03 1.54 1.77 1.48 1.7 2433500 0.14 8.974 3994519.14 2859
2018-04-02 1.76 1.76 1.54 1.56 1870800 -0.2 -11.364 3043362.31 2286
2018-03-29 1.73 1.76 1.7 1.76 995070 0.03 1.734 1718524.57 1272
2018-03-28 1.78 1.8 1.72 1.73 1244945 -0.07 -3.889 2183427.88 2231
2018-03-27 1.82 1.87 1.8 1.8 1126391 -0.03 -1.639 2052154.91 1829
2018-03-26 1.85 1.9 1.8 1.83 783190 -0.02 -1.081 1455279.7 1711
2018-03-23 1.86 1.89 1.78 1.85 1645729 -0.06 -3.141 3010311.14 2568
2018-03-22 1.94 1.97 1.9 1.91 606092 -0.06 -3.046 1163351.57 944
2018-03-21 1.93 1.98 1.9 1.97 790770 0.05 2.604 1533032.66 1139
2018-03-20 1.97 2.01 1.9 1.92 1086544 -0.06 -3.03 2124040.65 1506
2018-03-19 2.03 2.08 1.93 1.98 2553778 -0.08 -3.883 5139854.18 3318
2018-03-16 1.91 2.07 1.89 2.06 3617776 0.13 6.736 7208025.8 4502
2018-03-15 1.87 2.04 1.87 1.93 2061007 0.08 4.324 3999863.68 2601
2018-03-14 1.95 1.95 1.84 1.85 1419599 -0.1 -5.128 2683523.13 2050
2018-03-13 1.9 2.12 1.89 1.95 3286230 0.08 4.278 6537880.45 3955
2018-03-12 1.73 1.93 1.73 1.87 1614980 0.11 6.25 2980688.28 2402
2018-03-09 1.87 1.88 1.74 1.76 1083968 -0.09 -4.865 1946367 2033
2018-03-08 1.77 1.86 1.7 1.85 1362135 0.04 2.21 2385090.97 2222
2018-03-07 1.86 1.87 1.78 1.81 808128 -0.05 -2.688 1472813.41 1170
2018-03-06 1.92 1.92 1.82 1.86 872356 -0.07 -3.627 1635312.9 1651
2018-03-05 1.94 1.95 1.78 1.93 1451010 -0.01 -0.515 2732554.7 2169
2018-03-02 1.93 1.99 1.87 1.94 1798980 -0.01 -0.513 3442924.98 2779
2018-03-01 2.05 2.07 1.93 1.95 985228 -0.1 -4.878 1952652.43 1768
2018-02-28 2.12 2.17 2.03 2.05 995822 -0.07 -3.302 2061641.86 1348
2018-02-27 2.15 2.18 1.96 2.12 1597457 -0.03 -1.395 3305192.78 2735
2018-02-26 2.2 2.29 2.05 2.15 3522801 0.18 9.137 7629379.39 3565
2018-02-23 1.87 2.02 1.87 1.97 1635153 0.12 6.486 3186725.16 1903
2018-02-22 2.12 2.32 1.85 1.85 4797088 -0.25 -11.905 9828939.39 6282
2018-02-21 1.76 2.11 1.76 2.1 2761921 0.36 20.69 5420750.7 3328
2018-02-20 1.73 1.76 1.68 1.74 471718 -0.05 -2.793 815546.52 637
2018-02-16 1.83 1.83 1.74 1.79 600340 -0.05 -2.717 1066059.86 759
2018-02-15 1.87 1.88 1.77 1.84 535784 -0.03 -1.604 981869.65 879
2018-02-14 1.84 1.87 1.8 1.87 676848 0.04 2.186 1246978 675
2018-02-13 1.84 1.85 1.77 1.83 968157 0.04 2.235 1766455.85 1139
2018-02-12 1.67 1.79 1.66 1.79 1123613 0.14 8.485 1960862.73 1417
2018-02-09 1.69 1.69 1.61 1.65 1532784 -0.03 -1.786 2528955.32 1816
2018-02-08 1.87 1.88 1.66 1.68 1288172 -0.18 -9.677 2242081.2 1856
2018-02-07 1.79 1.94 1.76 1.86 1794098 0.06 3.333 3323257.25 2341
2018-02-06 1.5 1.84 1.5 1.8 2908555 0.24 15.385 4825543.08 3463
2018-02-05 1.63 1.64 1.51 1.56 1775685 -0.07 -4.294 2769691.92 2297
2018-02-02 1.55 1.69 1.5 1.63 3223107 0.03 1.875 5051911.23 3444
2018-02-01 1.86 1.94 1.44 1.6 4850305 -0.25 -13.514 7971179.8 6156
2018-01-31 1.75 1.95 1.75 1.85 2988602 0.11 6.322 5548355.1 2807
2018-01-30 1.87 1.87 1.67 1.74 2533742 -0.12 -6.452 4437833.94 3520
2018-01-29 2.01 2.04 1.8 1.86 3459317 -0.19 -9.268 6574735.03 4588
2018-01-26 2.09 2.12 2 2.05 1311401 -0.02 -0.966 2680281.73 1695
2018-01-25 2.14 2.2 2.02 2.07 1759248 -0.13 -5.909 3696265.3 2239
2018-01-24 2.16 2.23 2.13 2.2 886647 0.02 0.917 1940390.55 1141
2018-01-23 2.22 2.22 2.11 2.18 1007910 -0.01 -0.457 2162454.72 1615
2018-01-22 2.32 2.33 2.16 2.19 1152865 -0.08 -3.524 2588020.78 1678
2018-01-19 2.15 2.35 2.14 2.27 2152419 0.16 7.583 4861353.77 2382
2018-01-18 2.22 2.23 2.1 2.11 1161888 -0.11 -4.955 2522119 2035
2018-01-17 2.27 2.27 2.17 2.22 1741034 -0.05 -2.203 3837522.17 2119
2018-01-16 2.38 2.38 2.24 2.27 1402258 -0.09 -3.814 3196735.11 1648
2018-01-15 2.26 2.44 2.25 2.36 1162894 0.12 5.357 2733696.83 1388
2018-01-12 2.28 2.31 2.17 2.24 1202576 -0.02 -0.885 2692081.62 1931
2018-01-11 2.47 2.55 2.24 2.26 2457608 -0.19 -7.755 5920162.36 4141
2018-01-10 2.41 2.49 2.36 2.45 1713161 0.1 4.255 4157964.82 2496
2018-01-09 2.29 2.4 2.06 2.35 4962169 0.01 0.427 11149156.9 6780
2018-01-08 2.44 2.5 2.34 2.34 2393638 -0.18 -7.143 5765824.36 2904
2018-01-05 2.59 2.62 2.44 2.52 1883424 -0.07 -2.703 4720934.05 3099
2018-01-04 2.79 2.83 2.28 2.59 5299034 -0.08 -2.996 13689480.7 9429
2018-01-03 2.2 2.7 2.19 2.67 6749490 0.5 23.041 16450703.2 9457
2018-01-02 1.89 2.19 1.88 2.17 5053090 0.32 17.297 10383071.4 5320
2017-12-29 1.79 1.87 1.78 1.85 1686019 0.1 5.714 3080427.67 1729
2017-12-28 1.74 1.77 1.72 1.75 1046634 0.02 1.156 1830082.52 1584
2017-12-27 1.7 1.78 1.68 1.73 1284212 0.09 5.488 2209998.05 2391
2017-12-22 1.78 1.79 1.62 1.64 2016852 -0.09 -5.202 3441637.05 3161
2017-12-21 1.62 1.77 1.6 1.73 1703167 0.15 9.494 2907326.69 1899
2017-12-20 1.57 1.63 1.51 1.58 1269384 0.01 0.637 1973169.66 1965
2017-12-19 1.64 1.72 1.53 1.57 2701870 -0.09 -5.422 4324645.2 5099
2017-12-18 1.79 1.81 1.61 1.66 2282225 -0.09 -5.143 3889025.13 2532
2017-12-15 1.79 1.81 1.74 1.75 1595256 0.01 0.575 2839057.92 1568
2017-12-14 1.9 1.93 1.73 1.74 3219890 -0.15 -7.937 5872965.39 3009
2017-12-13 1.75 1.9 1.72 1.89 6433775 0.21 12.5 11827683 6000
2017-12-12 1.35 2 1.35 1.68 11022720 0.34 25.373 17730587.8 8742
2017-12-11 1.18 1.34 1.14 1.34 1821160 0.21 18.584 2309993.1 1188
2017-12-08 1.16 1.16 1.11 1.13 481688 -0.01 -0.877 549844.06 789
2017-12-07 1.14 1.15 1.12 1.14 372821 -0.02 -1.724 423707.58 563
2017-12-06 1.19 1.2 1.16 1.16 411324 -0.02 -1.695 483455.95 457
2017-12-05 1.1 1.18 1.1 1.18 707845 -0.04 -3.279 805409.62 510
2017-12-04 1.15 1.22 1.15 1.22 628997 0.03 2.521 754532.82 485
2017-12-01 1.2 1.23 1.16 1.19 577190 -0.02 -1.653 689273 582
2017-11-30 1.26 1.26 1.19 1.21 627604 0.01 0.833 764606.98 618
2017-11-29 1.23 1.28 1.18 1.2 893279 -0.06 -4.762 1096662.31 826
2017-11-28 1.3 1.33 1.22 1.26 1959673 0.01 0.8 2488661.16 1430
2017-11-27 1.14 1.27 1.14 1.25 1899975 0.16 14.679 2273699.26 1333
2017-11-24 1.08 1.12 1.05 1.09 1773558 0.07 6.863 1929422.3 1160
2017-11-23 0.95 1.05 0.93 1.02 1602491 0.07 7.368 1614753.14 896
2017-11-22 1 1.04 0.85 0.95 6270694 -0.11 -10.377 6004794.66 3106
2017-11-21 1.16 1.2 1.01 1.06 4632690 -0.16 -13.115 5031606.69 2384
2017-11-20 1.16 1.28 1.15 1.22 1414734 -0.04 -3.175 1729605.93 994
2017-11-17 1.27 1.27 1.23 1.26 722785 0.01 0.8 901029.73 1022
2017-11-16 1.18 1.26 1.16 1.25 1346425 0.1 8.696 1635532.92 730
2017-11-15 1.19 1.2 1.11 1.15 1468468 -0.06 -4.959 1678992.39 1559
2017-11-14 1.27 1.28 1.2 1.21 744666 -0.08 -6.202 912169.57 538
2017-11-13 1.3 1.32 1.25 1.29 785934 0 0 1006083.59 590
2017-11-10 1.21 1.3 1.21 1.29 1119356 0.08 6.612 1399230.97 1193
2017-11-09 1.26 1.26 1.15 1.21 1762689 -0.05 -3.968 2108486.63 1454
2017-11-08 1.3 1.31 1.25 1.26 577840 -0.02 -1.562 734602.53 488
2017-11-07 1.34 1.34 1.27 1.28 879244 -0.01 -0.775 1136721.6 723
2017-11-06 1.35 1.35 1.26 1.29 981583 -0.06 -4.444 1272191.85 789
2017-11-03 1.35 1.35 1.31 1.35 559420 0.02 1.504 746876.23 447
2017-11-02 1.33 1.35 1.31 1.33 629316 0.02 1.527 838169.94 541
2017-11-01 1.34 1.35 1.28 1.31 1141292 -0.01 -0.758 1481372.53 750
2017-10-31 1.36 1.38 1.28 1.32 994154 -0.03 -2.222 1321868.9 740
2017-10-30 1.38 1.39 1.33 1.35 876504 -0.03 -2.174 1197095.16 546
2017-10-27 1.31 1.38 1.31 1.38 1401978 0.07 5.344 1886860.11 960
2017-10-26 1.3 1.32 1.29 1.31 934696 0.04 3.15 1219215.99 587
2017-10-25 1.4 1.42 1.24 1.27 3651373 -0.12 -8.633 4791263.45 2193
2017-10-24 1.33 1.44 1.33 1.39 2825594 0.09 6.923 3884728.1 1854
2017-10-23 1.2 1.37 1.15 1.3 3613447 0.1 8.333 4675485.3 1812
2017-10-20 1.08 1.22 1.06 1.2 3511189 0.14 13.208 4042726.94 1841
2017-10-19 0.97 1.08 0.97 1.06 1660586 0.07 7.071 1728114.01 678
2017-10-18 0.98 1 0.97 0.99 166940 -0.01 -1 164687.11 139
2017-10-17 1.01 1.02 0.95 1 682710 -0.03 -2.913 673079.34 489
2017-10-16 0.93 1.04 0.93 1.03 1231359 0.09 9.574 1230366.65 628
2017-10-13 0.93 0.96 0.93 0.94 445173 0 0 421247.38 163
2017-10-12 0.95 0.95 0.93 0.94 480984 -0.02 -2.083 451478.36 292
2017-10-11 0.98 0.98 0.94 0.96 699980 -0.02 -2.041 667224.55 260
2017-10-10 0.99 1 0.95 0.98 694659 -0.01 -1.01 675544.82 310
2017-10-06 1.01 1.03 0.97 0.99 1021513 -0.04 -3.883 1018603.64 720
2017-10-05 1.04 1.05 1.01 1.03 530057 0.02 1.98 543751.02 364
2017-10-04 1.03 1.04 1.01 1.01 545128 -0.02 -1.942 556746.84 526
2017-10-03 1.05 1.06 1.02 1.03 571976 0.01 0.98 593712.99 489
2017-10-02 1.05 1.06 1.02 1.02 973729 -0.02 -1.923 1012459.9 789
2017-09-29 1 1.04 0.98 1.04 822661 0.03 2.97 840764.39 418
2017-09-28 1 1.03 0.99 1.01 1013005 0.02 2.02 1031745.63 456
2017-09-27 0.95 0.99 0.94 0.99 591515 0.04 4.211 574140.29 334
2017-09-26 0.92 0.98 0.9 0.95 1604173 0.06 6.742 1516465.86 585
2017-09-25 0.95 0.95 0.87 0.89 1482200 -0.05 -5.319 1350533.25 555
2017-09-22 0.95 0.98 0.93 0.94 904777 -0.01 -1.053 857039.98 308
2017-09-21 0.95 0.97 0.92 0.95 893147 -0.03 -3.061 840289.93 496
2017-09-20 1.03 1.04 0.95 0.98 1113634 -0.01 -1.01 1092323.38 634
2017-09-19 1.08 1.09 0.96 0.99 2514446 -0.06 -5.714 2554672.5 1118
2017-09-18 1.04 1.1 1.01 1.05 3888870 0.04 3.96 4097194.16 3804
2017-09-15 0.93 1.01 0.91 1.01 2627907 0.07 7.447 2573025.85 1029
2017-09-14 0.93 0.94 0.9 0.94 800035 0.01 1.075 743950.67 322
2017-09-13 0.87 0.97 0.87 0.93 3018034 0.03 3.333 2801053.89 1169
2017-09-12 0.78 0.9 0.77 0.9 3210129 0.12 15.385 2727418.85 828
2017-09-11 0.78 0.8 0.77 0.78 389220 -0.01 -1.266 307766.36 169
2017-09-08 0.8 0.8 0.76 0.79 425896 -0.01 -1.25 329626.13 138
2017-09-07 0.78 0.8 0.78 0.8 612841 0.02 2.564 483069.77 196
2017-09-06 0.77 0.79 0.76 0.78 294675 0.02 2.632 228747.95 129
2017-09-05 0.76 0.77 0.75 0.76 870818 0 0 662827.09 244
2017-09-01 0.74 0.77 0.74 0.76 1538745 0.02 2.703 1154747.44 196
2017-08-31 0.76 0.76 0.73 0.74 1369579 -0.02 -2.632 1014402.26 163
2017-08-30 0.72 0.76 0.7 0.76 1239329 0.05 7.042 895461.84 174
2017-08-29 0.73 0.74 0.69 0.71 688345 -0.03 -4.054 490927.46 199
2017-08-28 0.76 0.76 0.72 0.74 345786 -0.02 -2.632 256118.19 149
2017-08-25 0.76 0.76 0.74 0.76 423759 0.02 2.703 317540.76 202
2017-08-24 0.73 0.75 0.72 0.74 409590 0.02 2.778 299480.98 198
2017-08-23 0.7 0.73 0.68 0.72 654614 0.02 2.857 460396.96 205
2017-08-22 0.71 0.73 0.69 0.7 793393 0 0 560423.41 370
2017-08-21 0.64 0.74 0.64 0.7 1194174 0.04 6.061 846148.31 543
2017-08-18 0.72 0.72 0.65 0.66 2043851 -0.06 -8.333 1418712.67 651
2017-08-17 0.72 0.74 0.71 0.72 1364463 -0.02 -2.703 982055.29 343
2017-08-16 0.76 0.76 0.73 0.74 4331106 -0.01 -1.333 3226457.01 725
2017-08-15 0.79 0.79 0.73 0.75 1377566 -0.02 -2.597 1045861.83 305
2017-08-14 0.76 0.81 0.76 0.77 639378 0 0 505593.99 307
2017-08-11 0.77 0.79 0.74 0.77 1139586 -0.03 -3.75 877135.79 429
2017-08-10 0.82 0.83 0.78 0.8 1408455 -0.03 -3.614 1120576.61 479
2017-08-09 0.83 0.83 0.8 0.83 1395648 0.01 1.22 1136940.92 474
2017-08-08 0.77 0.84 0.77 0.82 3395187 0.08 10.811 2755479.01 1129
2017-08-04 0.71 0.75 0.7 0.74 1622368 0.03 4.225 1195838.9 589
2017-08-03 0.68 0.72 0.66 0.71 1739850 0.01 1.429 1206206.12 645
2017-08-02 0.68 0.75 0.63 0.7 5848280 0.02 2.941 4059789.57 1640
2017-08-01 0.51 0.68 0.49 0.68 8956660 0.15 28.302 5270394.28 2168
2017-07-31 0.68 0.68 0.5 0.53 14772421 -0.21 -28.378 8460592.95 3233
2017-07-28 0.75 0.75 0.69 0.74 2987661 -0.03 -3.896 2134268.46 946
2017-07-27 0.8 0.8 0.77 0.77 1638240 -0.02 -2.532 1278454.49 389
2017-07-26 0.83 0.83 0.77 0.79 1631630 -0.03 -3.659 1280725.65 495
2017-07-25 0.76 0.83 0.76 0.82 1562835 0.07 9.333 1249945.22 504
2017-07-24 0.76 0.77 0.74 0.75 960175 -0.02 -2.597 722729.66 287
2017-07-21 0.74 0.79 0.74 0.77 2564243 0.06 8.451 1957471.82 701
2017-07-20 0.73 0.74 0.68 0.71 1108687 -0.02 -2.74 782811 444
2017-07-19 0.77 0.77 0.69 0.73 4021341 -0.04 -5.195 2917819.13 1290
2017-07-18 0.84 0.84 0.76 0.77 3542990 -0.06 -7.229 2780496.34 1007
2017-07-17 0.84 0.85 0.82 0.83 1987102 0.01 1.22 1664644.62 742
2017-07-14 0.84 0.84 0.8 0.82 1658845 -0.03 -3.529 1356194.15 574
2017-07-13 0.84 0.86 0.79 0.85 5365091 0.02 2.41 4454678.3 1430
2017-07-12 0.8 0.9 0.75 0.83 8023542 0.06 7.792 6620827.85 2093
2017-07-11 0.72 0.78 0.71 0.77 2756385 0.06 8.451 2033512.48 578
2017-07-10 0.71 0.73 0.69 0.71 1919288 0 0 1357597.68 510
2017-07-07 0.63 0.73 0.63 0.71 3150563 0.08 12.698 2140888.12 778
2017-07-06 0.59 0.63 0.59 0.63 882004 0 0 543913.69 281
2017-07-05 0.6 0.63 0.56 0.63 1928702 0.02 3.279 1132085.09 469
2017-07-04 0.61 0.63 0.61 0.61 1261860 -0.03 -4.688 780075.04 312
2017-06-30 0.58 0.64 0.58 0.64 2631028 0.06 10.345 1613401.23 474
2017-06-29 0.55 0.6 0.55 0.58 1720908 0.02 3.571 1007392.56 337
2017-06-28 0.55 0.56 0.53 0.56 338840 0.01 1.818 186392.4 123
2017-06-27 0.53 0.55 0.52 0.55 674125 0.02 3.774 362196.1 197
2017-06-26 0.52 0.53 0.51 0.53 707957 0.03 6 366065.54 287
2017-06-23 0.48 0.52 0.48 0.5 719699 0.025 5.263 361735.31 222
2017-06-22 0.51 0.51 0.47 0.475 1008488 -0.035 -6.863 491067.77 230
2017-06-21 0.53 0.53 0.5 0.51 1888530 -0.02 -3.774 955124.47 494
2017-06-20 0.51 0.53 0.51 0.53 210694 0.02 3.922 110613.82 104
2017-06-19 0.53 0.54 0.51 0.51 504516 -0.01 -1.923 261035.92 115
2017-06-16 0.52 0.55 0.52 0.52 566396 0 0 299560.26 155
2017-06-15 0.54 0.54 0.51 0.52 1348964 -0.02 -3.704 707653.84 263
2017-06-14 0.56 0.59 0.54 0.54 1258087 -0.03 -5.263 710274.54 296
2017-06-13 0.55 0.57 0.54 0.57 1996590 0.01 1.786 1101039.73 528
2017-06-12 0.56 0.58 0.54 0.56 844030 0.01 1.818 473288.04 210
2017-06-09 0.57 0.61 0.54 0.55 2612320 -0.02 -3.509 1495374.66 747
2017-06-08 0.52 0.57 0.51 0.57 1087138 0.05 9.615 585249.23 252
2017-06-07 0.52 0.54 0.51 0.52 1470073 0 0 774875.54 364
2017-06-06 0.52 0.53 0.495 0.52 2566559 -0.03 -5.455 1320928.27 696
2017-06-05 0.48 0.56 0.47 0.55 3733352 0.08 17.021 1953002.08 1062
2017-06-02 0.445 0.51 0.44 0.47 3018003 0.015 3.297 1441702.01 1180
2017-06-01 0.455 0.46 0.435 0.455 327141 0 0 147365.02 116
2017-05-31 0.46 0.49 0.43 0.455 2707977 0 0 1250418.94 767
2017-05-30 0.415 0.46 0.415 0.455 2244121 0.04 9.639 986270.39 353
2017-05-29 0.41 0.42 0.41 0.415 259635 0.005 1.22 106966.5 57
2017-05-26 0.42 0.42 0.41 0.41 253360 -0.005 -1.205 104487.9 61
2017-05-25 0.42 0.43 0.41 0.415 286039 0.005 1.22 118830.89 85
2017-05-24 0.425 0.43 0.4 0.41 1514274 -0.025 -5.747 628958.22 215
2017-05-23 0.44 0.445 0.42 0.435 626194 0.005 1.163 271235.4 223
2017-05-19 0.425 0.43 0.41 0.43 191033 0.015 3.614 80798.86 73
2017-05-18 0.41 0.415 0.4 0.415 416732 -0.005 -1.19 170472.63 165
2017-05-17 0.43 0.43 0.415 0.42 418257 0 0 177332.3 131
2017-05-16 0.455 0.46 0.42 0.42 954073 -0.03 -6.667 416171.41 409
2017-05-15 0.41 0.455 0.395 0.45 1404461 0.05 12.5 604583.42 413
2017-05-12 0.405 0.415 0.4 0.4 166444 0.005 1.266 67437.49 126
2017-05-11 0.395 0.415 0.395 0.395 644028 0.005 1.282 260390.56 244
2017-05-10 0.385 0.395 0.375 0.39 434494 0 0 169345.46 184
2017-05-09 0.385 0.395 0.38 0.39 473100 0 0 183107 151
2017-05-08 0.385 0.395 0.37 0.39 631314 0.02 5.405 240174.14 196
2017-05-05 0.365 0.38 0.365 0.37 378092 0.01 2.778 141034.55 197
2017-05-04 0.39 0.395 0.34 0.36 2101749 -0.025 -6.494 776850.27 646
2017-05-03 0.395 0.4 0.375 0.385 901915 -0.01 -2.532 350378.03 345
2017-05-02 0.4 0.4 0.3875 0.395 807450 0.01 2.597 318162.27 242
2017-05-01 0.39 0.405 0.38 0.385 623908 -0.015 -3.75 242220.62 223
2017-04-28 0.395 0.405 0.39 0.4 536752 0.01 2.564 211679.71 414
2017-04-27 0.405 0.405 0.385 0.39 1059184 -0.01 -2.5 416341.32 308
2017-04-26 0.405 0.405 0.38 0.4 618866 0.005 1.266 245945.97 227
2017-04-25 0.415 0.415 0.395 0.395 732485 -0.02 -4.819 296112.92 245
2017-04-24 0.465 0.465 0.395 0.415 1842872 -0.025 -5.682 780503.76 736
2017-04-21 0.42 0.47 0.42 0.44 3134304 0.04 10 1387612.12 786
2017-04-20 0.4 0.41 0.38 0.4 1749095 0 0 684258.64 421
2017-04-19 0.385 0.41 0.37 0.4 934728 0.005 1.266 362083.66 197
2017-04-18 0.41 0.41 0.37 0.395 1742675 -0.02 -4.819 681458.89 419
2017-04-17 0.43 0.43 0.395 0.415 1309793 -0.02 -4.598 532859.45 284
2017-04-13 0.47 0.47 0.42 0.435 1317769 -0.025 -5.435 577330.48 590
2017-04-12 0.44 0.49 0.44 0.46 3201794 0.02 4.545 1509525.09 950
2017-04-11 0.41 0.475 0.38 0.44 4029463 0.015 3.529 1726703.14 1342
2017-04-10 0.435 0.5 0.41 0.425 8567575 0.02 4.938 3967759.59 2679
2017-04-07 0.335 0.41 0.31 0.405 6926666 0.085 26.562 2593968.71 1751
2017-04-06 0.29 0.335 0.28 0.32 7590911 0.04 14.286 2293726.38 1288
2017-04-05 0.28 0.29 0.275 0.28 1161965 0 0 327852.1 248
2017-04-04 0.285 0.285 0.27 0.28 829100 0 0 230527.25 161
2017-04-03 0.285 0.285 0.265 0.28 565912 -0.005 -1.754 156806.18 142
2017-03-31 0.28 0.29 0.28 0.285 1727073 -0.005 -1.724 492020.52 277
2017-03-30 0.28 0.3 0.275 0.29 682680 0.01 3.571 198083.21 132
2017-03-29 0.28 0.31 0.28 0.28 1378090 0 0 407286.69 264
2017-03-28 0.275 0.29 0.275 0.28 722808 0.005 1.818 203785.9 255
2017-03-27 0.28 0.285 0.26 0.275 1081076 -0.015 -5.172 293859.13 245
2017-03-24 0.29 0.3 0.265 0.29 908499 -0.005 -1.695 257436.99 176
2017-03-23 0.29 0.3 0.285 0.295 186280 -0.005 -1.667 54284.35 64
2017-03-22 0.3 0.31 0.28 0.3 565120 -0.01 -3.226 165480.25 124
2017-03-21 0.33 0.33 0.295 0.31 1416379 -0.02 -6.061 431382.47 329
2017-03-20 0.35 0.35 0.32 0.33 820060 -0.01 -2.941 273617.39 185
2017-03-17 0.335 0.36 0.325 0.34 2152028 0.005 1.493 733156.9 424
2017-03-16 0.29 0.335 0.285 0.335 2752093 0.045 15.517 820486.58 784
2017-03-15 0.305 0.315 0.27 0.29 4825518 -0.03 -9.375 1398005.09 733
2017-03-14 0.35 0.35 0.305 0.32 2227088 -0.025 -7.246 723654.64 736
2017-03-13 0.36 0.36 0.34 0.345 1484567 -0.02 -5.479 523041.37 302
2017-03-10 0.35 0.375 0.35 0.365 950041 0.02 5.797 341915.58 362
2017-03-09 0.345 0.365 0.335 0.345 1281009 -0.01 -2.817 449330.65 608
2017-03-08 0.365 0.375 0.345 0.355 1187398 -0.015 -4.054 425735.32 321
2017-03-07 0.38 0.385 0.36 0.37 890523 -0.025 -6.329 332428.73 171
2017-03-06 0.39 0.4 0.36 0.395 1739296 0.025 6.757 658513.16 431
2017-03-03 0.365 0.385 0.33 0.37 4320994 -0.01 -2.632 1508089.48 819
2017-03-02 0.395 0.4 0.375 0.38 2082290 -0.02 -5 800254.41 424
2017-03-01 0.425 0.45 0.385 0.4 6117905 -0.04 -9.091 2461716.11 1039
2017-02-28 0.475 0.49 0.43 0.44 3027855 -0.04 -8.333 1417790.71 578
2017-02-27 0.46 0.5 0.46 0.48 3849574 0.02 4.348 1848522.73 793
2017-02-24 0.45 0.49 0.425 0.46 6721796 0.04 9.524 3082785.13 1082
2017-02-23 0.37 0.44 0.36 0.42 11045814 0.03 7.692 4592448.31 1706
2017-02-22 0.61 0.65 0.375 0.39 25296601 -0.2 -33.898 12306874.1 5969
2017-02-21 0.5 0.63 0.495 0.59 11396613 0.11 22.917 6510685.85 2367
2017-02-17 0.425 0.49 0.415 0.48 6683075 0.07 17.073 3132960.45 1415
2017-02-16 0.38 0.425 0.36 0.41 6153543 0.05 13.889 2446182.38 1372
2017-02-15 0.335 0.36 0.33 0.36 3845012 0.04 12.5 1328272.21 1154
2017-02-14 0.32 0.33 0.305 0.32 3440469 0.015 4.918 1085027.51 332
2017-02-13 0.285 0.31 0.285 0.305 3687697 0.025 8.929 1100662.31 423
2017-02-10 0.27 0.285 0.26 0.28 827282 0 0 226583.05 162
2017-02-09 0.305 0.305 0.275 0.28 3741887 -0.01 -3.448 1107741.16 394
2017-02-08 0.255 0.3 0.255 0.29 5078499 0.045 18.367 1446129.49 629
2017-02-07 0.225 0.25 0.22 0.245 7530492 0.03 13.953 1780149.2 443
2017-02-06 0.21 0.225 0.205 0.215 5554354 0.01 4.878 1199591.63 177
2017-02-03 0.205 0.21 0.205 0.205 4422257 -0.005 -2.381 907835.33 77
2017-02-02 0.21 0.22 0.2025 0.21 5256471 0 0 1088693.5 584
2017-02-01 0.205 0.215 0.195 0.21 1857928 0.005 2.439 381737.65 203
2017-01-31 0.21 0.22 0.205 0.205 172400 -0.005 -2.381 36564.25 43
2017-01-30 0.25 0.25 0.21 0.21 2947065 -0.025 -10.638 696028.67 287
2017-01-27 0.23 0.235 0.225 0.235 2713875 0.005 2.174 626410.76 223
2017-01-26 0.225 0.24 0.22 0.23 3997361 0.01 4.545 906951.71 181
2017-01-25 0.205 0.22 0.205 0.22 6542168 0.02 10 1393675.5 129
2017-01-24 0.2 0.205 0.195 0.2 3024712 0.005 2.564 606398.23 125
2017-01-23 0.21 0.21 0.195 0.195 772249 -0.005 -2.5 159687.69 90
2017-01-20 0.21 0.21 0.2 0.2 200600 0 0 40457.5 31
2017-01-19 0.205 0.21 0.195 0.2 988966 -0.01 -4.762 203397.78 323
2017-01-18 0.195 0.215 0.195 0.21 2216242 0.025 13.514 448490.11 306
2017-01-17 0.175 0.19 0.17 0.185 2666509 0.015 8.824 481177.32 157
2017-01-16 0.17 0.18 0.17 0.17 453074 0 0 77579 39
2017-01-13 0.165 0.17 0.165 0.17 1193596 0 0 202586.32 73
2017-01-12 0.17 0.18 0.165 0.17 1743109 0.005 3.03 295761.03 104
2017-01-11 0.17 0.18 0.1625 0.165 2189462 -0.005 -2.941 368952.48 325
2017-01-10 0.16 0.175 0.16 0.17 1967589 0.01 6.25 326721.33 148
2017-01-09 0.17 0.17 0.155 0.16 667669 0 0 105913.7 77
2017-01-06 0.17 0.17 0.155 0.16 1667821 -0.0075 -4.478 275401.47 161
2017-01-05 0.17 0.17 0.165 0.1675 378705 0.0025 1.515 64135.85 81
2017-01-04 0.16 0.17 0.155 0.165 315600 0.015 10 51263.5 51
2017-01-03 0.14 0.16 0.14 0.15 1149463 0.01 7.143 178602.83 134
2016-12-30 0.135 0.14 0.13 0.14 107200 0.01 7.692 14383 14
2016-12-29 0.13 0.135 0.13 0.13 188300 0.005 4 24484 19
2016-12-28 0.125 0.13 0.125 0.125 323911 0.005 4.167 41068.43 40
2016-12-23 0.125 0.125 0.12 0.12 132472 0 0 16384.14 23
2016-12-22 0.135 0.135 0.12 0.12 1325750 -0.02 -14.286 166783 70
2016-12-21 0.13 0.14 0.13 0.14 77500 0.005 3.704 10337.5 21
2016-12-20 0.13 0.135 0.13 0.135 41900 0 0 5501.5 16
2016-12-19 0.135 0.135 0.125 0.135 227660 0 0 30150 26
2016-12-16 0.13 0.135 0.13 0.135 5000 0 0 652.5 4
2016-12-15 0.13 0.135 0.125 0.135 61068 0 0 7941 23
2016-12-14 0.13 0.135 0.13 0.135 55000 0.005 3.846 7382.5 13
2016-12-13 0.135 0.135 0.125 0.13 1210000 -0.005 -3.704 156407 53
2016-12-12 0.14 0.14 0.13 0.135 285000 0 0 39245 30
2016-12-09 0.135 0.14 0.13 0.135 391500 0.005 3.846 51860 23
2016-12-08 0.135 0.135 0.13 0.13 45226 -0.005 -3.704 5922.63 17
2016-12-07 0.135 0.14 0.13 0.135 194600 0 0 26176.5 18
2016-12-06 0.14 0.14 0.13 0.135 429500 0 0 58022.5 23
2016-12-05 0.14 0.14 0.135 0.135 238500 -0.005 -3.571 33360 16
2016-12-02 0.14 0.14 0.14 0.14 11950 0.005 3.704 1673 8
2016-12-01 0.14 0.14 0.135 0.135 382700 -0.005 -3.571 51804.5 17
2016-11-30 0.14 0.14 0.135 0.14 29000 0.005 3.704 4057.5 13
2016-11-29 0.135 0.14 0.135 0.135 23000 0 0 3155 6
2016-11-28 0.15 0.15 0.135 0.135 477014 -0.025 -15.625 67011.96 56
2016-11-25 0.16 0.16 0.145 0.16 486545 0 0 74074.48 36
2016-11-24 0.145 0.16 0.145 0.16 173880 0.025 18.519 26686.8 30
2016-11-23 0.14 0.145 0.135 0.135 15000 -0.01 -6.897 2057.5 12
2016-11-22 0.145 0.145 0.14 0.145 270200 0 0 38005 29
2016-11-21 0.145 0.145 0.145 0.145 4000 0.005 3.571 580 1
2016-11-17 0.145 0.15 0.14 0.14 72300 0 0 10269.5 19
2016-11-16 0.145 0.145 0.14 0.14 307500 -0.015 -9.677 43232.5 28
2016-11-15 0.165 0.165 0.14 0.155 212360 -0.005 -3.125 32266.9 32
2016-11-14 0.15 0.17 0.15 0.16 131900 0 0 21292.75 29
2016-11-11 0.16 0.165 0.15 0.16 178500 0.005 3.226 27982.5 23
2016-11-10 0.135 0.16 0.135 0.155 500730 0.025 19.231 74530.2 58
2016-11-09 0.13 0.135 0.125 0.13 128230 0.005 4 16588.5 17
2016-11-08 0.135 0.135 0.125 0.125 488000 0 0 63050 39
2016-11-07 0.135 0.135 0.125 0.125 98250 -0.01 -7.407 12815 16
2016-11-04 0.13 0.135 0.13 0.135 15200 0.005 3.846 2044.5 6
2016-11-03 0.135 0.135 0.125 0.13 39700 -0.0025 -1.887 5162 8
2016-11-02 0.125 0.135 0.125 0.1325 175738 0.0025 1.923 23429.38 21
2016-11-01 0.135 0.135 0.125 0.13 221000 0 0 29175 14
2016-10-31 0.135 0.135 0.13 0.13 42975 -0.0025 -1.887 5689.25 9
2016-10-28 0.1325 0.1325 0.13 0.1325 46500 0.0025 1.923 6147.5 6
2016-10-27 0.13 0.13 0.13 0.13 650 0 0 84.5 2
2016-10-26 0.13 0.13 0.13 0.13 6000 0 0 780 2
2016-10-25 0.13 0.13 0.13 0.13 107000 -0.005 -3.704 13910 11
2016-10-24 0.125 0.135 0.125 0.135 116800 0.01 8 14950 11
2016-10-21 0.13 0.13 0.125 0.125 207000 0 0 26375 15
2016-10-20 0.13 0.13 0.125 0.125 19550 -0.005 -3.846 2533.75 11
2016-10-19 0.13 0.14 0.125 0.13 171000 -0.005 -3.704 22707.5 12
2016-10-18 0.135 0.135 0.135 0.135 5600 0.005 3.846 746 3
2016-10-17 0.13 0.13 0.13 0.13 6150 0 0 800.25 5
2016-10-14 0.13 0.13 0.13 0.13 132700 0 0 17251 9
2016-10-13 0.13 0.13 0.13 0.13 249000 0 0 32370 21
2016-10-12 0.13 0.13 0.13 0.13 113800 -0.005 -3.704 14792.5 14
2016-10-11 0.135 0.135 0.13 0.135 280800 0 0 36820 20
2016-10-07 0.13 0.135 0.13 0.135 1500 0 0 197.5 2
2016-10-06 0.13 0.135 0.13 0.135 56400 0.005 3.846 7534.5 8
2016-10-05 0.135 0.135 0.13 0.13 34000 0 0 4440 4
2016-10-04 0.135 0.135 0.13 0.13 4018 0 0 524.84 4
2016-10-03 0.13 0.135 0.13 0.13 28233 -0.005 -3.704 3795.29 5
2016-09-30 0.14 0.14 0.135 0.135 128095 0 0 17393.3 15
2016-09-29 0.14 0.14 0.135 0.135 117675 -0.005 -3.571 16424.5 27
2016-09-28 0.145 0.145 0.14 0.14 69300 -0.005 -3.448 9743.5 32
2016-09-27 0.145 300 0 0 42 1
2016-09-26 0.145 0.15 0.14 0.145 68301 0 0 10052.14 18
2016-09-23 0.14 0.145 0.14 0.145 48000 0.01 7.407 6812.5 17
2016-09-22 0.13 0.14 0.13 0.135 273015 -0.005 -3.571 35899.53 34
2016-09-21 0.145 0.145 0.14 0.14 158250 -0.005 -3.448 22165 14
2016-09-20 0.145 0.145 0.14 0.145 27750 0.005 3.571 4017.5 8
2016-09-19 0.15 0.15 0.14 0.14 207296 -0.01 -6.667 30618.67 32
2016-09-16 0.14 0.15 0.14 0.15 39500 0.015 11.111 5715 11
2016-09-15 0.155 0.155 0.135 0.135 360450 -0.015 -10 51238 62
2016-09-14 0.155 0.155 0.15 0.15 85411 0.005 3.448 12913.7 25
2016-09-13 0.16 0.16 0.145 0.145 374300 -0.015 -9.375 57369 54
2016-09-12 0.16 0.165 0.155 0.16 391965 0.01 6.667 62914.4 43
2016-09-09 0.15 0.155 0.145 0.15 65700 0 0 9845.5 8
2016-09-08 0.145 0.15 0.145 0.15 30500 0 0 4530 4
2016-09-07 0.15 250 0 0 37.5 1
2016-09-02 0.14 0.15 0.14 0.15 107000 0 0 15120 10
2016-09-01 0.15 250 0 0 37.5 1
2016-08-31 0.14 0.15 0.14 0.15 92969 0.01 7.143 13175.5 14
2016-08-30 0.14 0.14 0.14 0.14 1800 -0.015 -9.677 255.75 5
2016-08-29 0.155 0.155 0.14 0.155 2080 0.015 10.714 306.2 5
2016-08-26 0.155 0.155 0.14 0.14 10500 -0.005 -3.448 1562.5 7
2016-08-25 0.15 0.155 0.145 0.145 71533 0.005 3.571 10447.28 10
2016-08-24 0.14 0.14 0.14 0.14 13050 -0.01 -6.667 1830.25 7
2016-08-23 0.145 0.15 0.145 0.15 16257 0.005 3.448 2384.42 7
2016-08-22 0.15 0.15 0.145 0.145 15754 -0.01 -6.452 2302.04 10
2016-08-19 0.145 0.155 0.145 0.155 5000 0.005 3.333 730 5
2016-08-18 0.15 0.15 0.145 0.15 33900 0 0 5062 4
2016-08-17 0.15 0.15 0.15 0.15 1000 0 0 150 1
2016-08-16 0.15 0.15 0.15 0.15 13200 0 0 1978.5 6
2016-08-15 0.15 0.15 0.145 0.15 3500 0 0 512.5 3
2016-08-12 0.155 0.155 0.15 0.15 87500 0 0 13295 14
2016-08-11 0.15 0.15 0.15 0.15 16000 0 0 2400 3
2016-08-10 0.15 0.15 0.145 0.15 24000 0 0 3495 8
2016-08-08 0.15 60 0 0 8.95 2
2016-08-05 0.15 0.15 0.15 0.15 7000 0 0 1050 2
2016-08-04 0.15 0.15 0.15 0.15 10240 0 0 1536 5
2016-08-03 0.15 0.15 0.15 0.15 3000 0.005 3.448 450 2
2016-08-02 0.145 0.145 0.14 0.145 18050 0 0 2615 9
2016-07-29 0.145 0.145 0.14 0.145 67781 0 0 9501.83 16
2016-07-28 0.145 0.145 0.145 0.145 3400 0.01 7.407 493 4
2016-07-27 0.14 0.145 0.135 0.135 61267 -0.01 -6.897 8418.55 64
2016-07-26 0.14 0.145 0.14 0.145 83000 0.005 3.571 11640 6
2016-07-25 0.14 0.14 0.14 0.14 12000 0 0 1680 5
2016-07-22 0.14 0.14 0.14 0.14 1500 0.005 3.704 210 2
2016-07-21 0.145 0.145 0.135 0.135 101740 -0.01 -6.897 13938.6 19
2016-07-20 0.145 0.145 0.145 0.145 24100 0 0 3494.5 6
2016-07-19 0.145 0.145 0.145 0.145 5601 0.01 7.407 811.14 8
2016-07-18 0.145 0.15 0.13 0.135 320037 -0.005 -3.571 43607.24 49
2016-07-15 0.155 0.155 0.14 0.14 280500 -0.005 -3.448 40592.5 46
2016-07-14 0.15 0.155 0.145 0.145 216270 -0.005 -3.333 32553.65 28
2016-07-13 0.15 0.15 0.145 0.15 24950 0 0 3717.5 6
2016-07-12 0.15 0.15 0.145 0.15 182225 0.005 3.448 27282.62 28
2016-07-11 0.15 0.15 0.145 0.145 27100 0 0 4016.5 13
2016-07-08 0.145 0.15 0.145 0.145 28000 0 0 4172.5 7
2016-07-07 0.15 0.15 0.145 0.145 10750 -0.005 -3.333 1562.5 4
2016-07-06 0.15 0.15 0.15 0.15 27500 0 0 4125 4
2016-07-05 0.14 0.15 0.14 0.15 12500 0.005 3.448 1775 5
2016-07-04 0.15 0.15 0.14 0.145 107500 -0.005 -3.333 15686.25 19
2016-06-30 0.15 0.15 0.145 0.15 49200 0 0 7329 12
2016-06-29 0.15 0.15 0.15 0.15 12500 0.005 3.448 1875 7
2016-06-28 0.155 0.155 0.14 0.145 195869 -0.005 -3.333 28474.16 27
2016-06-27 0.14 0.15 0.14 0.15 164200 0 0 23287 17
2016-06-24 0.15 0.16 0.14 0.15 150680 -0.01 -6.25 22452.45 26
2016-06-23 0.155 0.16 0.155 0.16 130500 0.01 6.667 20437.5 16
2016-06-22 0.165 0.165 0.15 0.15 23035 -0.01 -6.25 3592.75 16
2016-06-21 0.155 0.17 0.155 0.16 306250 0.005 3.226 49283.25 25
2016-06-20 0.155 0.155 0.155 0.155 7000 -0.005 -3.125 1085 1
2016-06-17 0.155 0.16 0.155 0.16 11820 0.01 6.667 1839.6 4
2016-06-16 0.16 0.16 0.15 0.15 22580 -0.01 -6.25 3530.3 10
2016-06-15 0.16 0.16 0.155 0.16 83500 0.005 3.226 13145 21
2016-06-14 0.155 0.155 0.155 0.155 2000 0 0 310 1
2016-06-13 0.15 0.155 0.15 0.155 36000 0.005 3.333 5500 4
2016-06-10 0.145 0.15 0.14 0.15 15000 0 0 2175 7
2016-06-09 0.15 0.15 0.14 0.15 98300 0 0 14528.5 15
2016-06-08 0.15 0.15 0.15 0.15 1000 0 0 150 1
2016-06-07 0.15 0.15 0.14 0.15 244962 -0.01 -6.25 35286.69 37
2016-06-06 0.16 0.16 0.16 0.16 4000 0 0 640 1
2016-06-03 0.16 0.16 0.155 0.16 78600 0 0 12568 13
2016-06-02 0.16 0.16 0.16 0.16 16176 0 0 2588.16 3
2016-06-01 0.15 0.16 0.15 0.16 2100 0.005 3.226 320 3
2016-05-30 0.155 0.155 0.155 0.155 8400 0 0 1302 4
2016-05-27 0.155 0.155 0.155 0.155 29000 0 0 4495 4
2016-05-26 0.16 0.16 0.155 0.155 62000 -0.005 -3.125 9816.25 8
2016-05-25 0.15 0.16 0.145 0.16 90000 0.01 6.667 13650 15
2016-05-24 0.16 0.16 0.15 0.15 183000 0.005 3.448 28460 13
2016-05-20 0.145 0.145 0.14 0.145 64200 -0.005 -3.333 9158 11
2016-05-19 0.145 0.15 0.145 0.15 28000 0 0 4162.5 3
2016-05-18 0.15 0.15 0.15 0.15 33025 -0.005 -3.226 4953.62 4
2016-05-17 0.15 0.155 0.15 0.155 7000 0.005 3.333 1055 3
2016-05-16 0.15 0.15 0.15 0.15 4400 -0.005 -3.226 660 3
2016-05-12 0.155 0.155 0.15 0.155 3500 0.005 3.333 540 3
2016-05-11 0.155 0.155 0.15 0.15 42100 0 0 6465 22
2016-05-10 0.15 0.155 0.15 0.15 94800 0 0 14254.5 25
2016-05-09 0.145 0.15 0.145 0.15 19054 0 0 2823.1 10
2016-05-06 0.145 0.15 0.145 0.15 8500 0 0 1235 2
2016-05-04 0.15 0.15 0.15 0.15 17850 0 0 2677.5 7
2016-05-03 0.15 0.15 0.145 0.15 150704 0.0025 1.695 22482.08 41
2016-05-02 0.145 0.15 0.145 0.1475 72000 -0.0025 -1.667 10737.5 21
2016-04-29 0.14 0.15 0.14 0.15 258700 0.005 3.448 37369 35
2016-04-28 0.1475 0.15 0.1425 0.145 97000 -0.005 -3.333 14052.5 12
2016-04-27 0.145 0.15 0.145 0.15 23000 0.005 3.448 3410 4
2016-04-26 0.15 0.15 0.1425 0.145 27500 -0.005 -3.333 3980 17
2016-04-25 0.16 0.16 0.15 0.15 37000 -0.005 -3.226 5665 7
2016-04-22 0.155 0.155 0.15 0.155 51000 0.005 3.333 7840 24
2016-04-21 0.155 0.155 0.15 0.15 146406 -0.005 -3.226 22642.93 8
2016-04-20 0.15 0.155 0.15 0.155 187644 0.005 3.333 28236.6 36
2016-04-19 0.15 0.155 0.145 0.15 181510 0.005 3.448 27310 40
2016-04-18 0.15 0.15 0.145 0.145 16400 0 0 2443.5 6
2016-04-15 0.145 0.145 0.1425 0.145 47350 -0.005 -3.333 6815.25 11
2016-04-14 0.15 0.155 0.15 0.15 24000 -0.005 -3.226 3602.5 5
2016-04-13 0.15 0.155 0.145 0.155 333500 0.015 10.714 50067.5 23
2016-04-12 0.145 0.145 0.14 0.14 97830 0 0 13818.7 14
2016-04-11 0.145 0.15 0.14 0.14 36500 -0.005 -3.448 5255 12
2016-04-08 0.155 0.155 0.145 0.145 173500 0 0 25831.25 19
2016-04-07 0.15 0.15 0.145 0.145 7600 -0.005 -3.333 1127 3
2016-04-06 0.155 0.155 0.145 0.15 368100 -0.005 -3.226 55224.5 29
2016-04-05 0.155 0.155 0.15 0.155 122000 0 0 18844.25 11
2016-04-04 0.16 0.16 0.155 0.155 81685 -0.005 -3.125 12942.42 14
2016-04-01 0.16 0.16 0.1575 0.16 219850 0 0 35159.75 30
2016-03-31 0.185 0.185 0.1575 0.16 393525 -0.025 -13.514 64250.88 31
2016-03-30 0.18 0.185 0.18 0.185 172625 0.015 8.824 31095 9
2016-03-29 0.17 0.17 0.17 0.17 11000 0 0 1870 4
2016-03-28 0.17 0.17 0.17 0.17 7350 0.005 3.03 1249.5 7
2016-03-24 0.185 0.185 0.16 0.165 312630 -0.02 -10.811 54408.7 60
2016-03-23 0.19 0.19 0.185 0.185 6230 -0.005 -2.632 1163.7 4
2016-03-18 0.19 0.19 0.19 0.19 3000 0 0 570 3
2016-03-17 0.195 0.195 0.19 0.19 16500 -0.005 -2.564 3145 2
2016-03-16 0.19 0.195 0.18 0.195 297800 -0.005 -2.5 56074.5 34
2016-03-15 0.195 0.2 0.195 0.2 7000 0 0 1395 4
2016-03-14 0.195 0.2 0.195 0.2 8200 0 0 1625 4
2016-03-11 0.195 0.2 0.195 0.2 9300 0.005 2.564 1845 6
2016-03-10 0.2 0.2 0.19 0.195 152188 0 0 30275.72 13
2016-03-09 0.2 0.2 0.195 0.195 57000 0.005 2.632 11397.5 6
2016-03-08 0.2 0.2 0.19 0.19 383473 -0.02 -9.524 76258.35 46
2016-03-07 0.22 0.22 0.21 0.21 7000 0.005 2.439 1522.5 6
2016-03-04 0.21 0.22 0.2 0.205 153800 -0.015 -6.818 31935 29
2016-03-03 0.225 0.225 0.215 0.22 91950 0.01 4.762 20612.75 27
2016-03-02 0.2075 0.215 0.2075 0.21 93000 -0.015 -6.667 19632.5 14
2016-03-01 0.2 0.225 0.2 0.225 16600 0.02 9.756 3500 9
2016-02-29 0.195 0.205 0.195 0.205 91000 0 0 18547.5 7
2016-02-26 0.205 0.205 0.205 0.205 19500 0.015 7.895 3997.5 3
2016-02-25 0.2 0.2 0.19 0.19 15200 0.005 2.703 3020 5
2016-02-24 0.205 0.205 0.185 0.185 4500 0.005 2.778 912.5 2
2016-02-23 0.19 0.19 0.18 0.18 16000 -0.01 -5.263 2920 5
2016-02-22 0.205 0.21 0.17 0.19 215925 -0.01 -5 41749.38 39
2016-02-19 0.2 0.2 0.19 0.2 96150 0.005 2.564 18672.5 11
2016-02-18 0.2 0.21 0.19 0.195 180150 0 0 36893 26
2016-02-17 0.18 0.2 0.18 0.195 396600 0.015 8.333 78331.5 57
2016-02-16 0.18 0.18 0.18 0.18 5000 0.01 5.882 900 4
2016-02-12 0.16 0.17 0.16 0.17 77600 0.02 13.333 12889.5 9
2016-02-10 0.155 0.155 0.15 0.15 28000 -0.005 -3.226 4291.5 10
2016-02-05 0.155 0.155 0.155 0.155 815 0 0 126.33 2
2016-02-03 0.165 0.165 0.15 0.155 164002 -0.01 -6.061 25925.34 18
2016-02-01 0.175 0.175 0.155 0.165 58000 -0.005 -2.941 9382.5 14
2016-01-29 0.17 0.17 0.17 0.17 15800 0.015 9.677 2687.5 4
2016-01-28 0.175 0.18 0.155 0.155 78300 -0.0025 -1.587 13281.5 11
2016-01-27 0.16 0.165 0.1575 0.1575 56500 0.0025 1.613 9080 9
2016-01-26 0.16 0.165 0.15 0.155 140567 -0.005 -3.125 22330.72 23
2016-01-25 0.16 0.16 0.16 0.16 13950 0 0 2232 4
2016-01-22 0.145 0.16 0.14 0.16 132786 0.01 6.667 20414.9 12
2016-01-21 0.15 0.15 0.15 0.15 5500 0.01 7.143 825 3
2016-01-20 0.135 0.14 0.135 0.14 31000 0.01 7.692 4290 3
2016-01-19 0.13 0.13 0.13 0.13 10000 0 0 1300 2
2016-01-18 0.13 0.13 0.13 0.13 13500 0.005 4 1755 5
2016-01-15 0.14 0.14 0.125 0.125 101834 -0.02 -13.793 12993.42 12
2016-01-14 0.135 0.145 0.13 0.145 109000 0.015 11.538 15448.75 10
2016-01-12 0.13 0.13 0.13 0.13 2000 0.005 4 260 1
2016-01-11 0.13 0.13 0.125 0.125 39500 -0.01 -7.407 4955 4
2016-01-06 0.135 0.14 0.13 0.135 42150 -0.005 -3.571 5662.75 11
2016-01-05 0.145 0.145 0.125 0.14 236500 -0.02 -12.5 31137.5 27
2016-01-04 0.155 0.16 0.14 0.16 20000 0.02 14.286 2915 6
2015-12-31 0.14 0.14 0.14 0.14 1500 -0.005 -3.448 210 1
2015-12-30 0.145 0.145 0.145 0.145 3600 0.005 3.571 522 4
2015-12-29 0.145 0.145 0.14 0.14 56500 0.005 3.704 8105 17
2015-12-24 0.135 0.135 0.13 0.135 11200 0 0 1497 6
2015-12-23 0.15 0.15 0.135 0.135 4450 -0.005 -3.571 615.75 3
2015-12-22 0.135 0.14 0.135 0.14 52500 0.005 3.704 7100 5
2015-12-21 0.135 0.135 0.13 0.135 310500 0 0 41895 20
2015-12-18 0.145 0.145 0.135 0.135 59442 0.005 3.846 8223.42 10
2015-12-17 0.135 0.135 0.13 0.13 7944 -0.005 -3.704 1062.44 4
2015-12-16 0.14 0.14 0.135 0.135 11000 0.005 3.846 1535 3
2015-12-14 0.13 0.13 0.13 0.13 4800 -0.005 -3.704 624 4
2015-12-11 0.135 0.1375 0.135 0.135 85300 0 0 11538 9
2015-12-10 0.135 0.135 0.135 0.135 22000 0 0 2970 3
2015-12-09 0.15 0.15 0.135 0.135 50800 0 0 7090.5 14
2015-12-08 0.135 0.14 0.13 0.135 212060 0 0 28258.1 22
2015-12-07 0.135 0.135 0.135 0.135 35680 -0.005 -3.571 4816.8 6
2015-12-04 0.14 0.14 0.14 0.14 5810 0 0 813.4 3
2015-12-02 0.15 0.15 0.135 0.14 154500 -0.01 -6.667 22040 13
2015-12-01 0.14 0.15 0.14 0.15 113390 0.01 7.143 15905.5 9
2015-11-30 0.14 0.14 0.14 0.14 85975 0 0 12036.5 9
2015-11-27 0.14 0.14 0.14 0.14 9050 0 0 1267 4
2015-11-26 0.14 0.14 0.14 0.14 1000 -0.005 -3.448 140 1
2015-11-25 0.145 0.145 0.145 0.145 2250 0.01 7.407 326.25 2
2015-11-24 0.13 0.14 0.13 0.135 116426 -0.005 -3.571 15819.47 14
2015-11-23 0.14 0.14 0.14 0.14 1529 -0.005 -3.448 213.66 5
2015-11-20 0.145 0.145 0.145 0.145 5600 0 0 812 3
2015-11-18 0.145 0.145 0.145 0.145 500 0.005 3.571 72.5 1
2015-11-17 0.14 0.145 0.14 0.14 228550 0 0 32002 10
2015-11-16 0.14 0.145 0.14 0.14 31890 -0.005 -3.448 4474.6 4
2015-11-13 0.145 0.145 0.145 0.145 600 0 0 87 2
2015-11-12 0.145 0.145 0.145 0.145 5425 0 0 784.5 3
2015-11-10 0.145 0.155 0.14 0.145 127900 0 0 18338 23
2015-11-09 0.145 0.145 0.145 0.145 23350 -0.01 -6.452 3385.75 7
2015-11-06 0.155 0.155 0.155 0.155 2731 0 0 423.31 3
2015-11-05 0.16 0.16 0.155 0.155 2550 0 0 397.75 4
2015-11-03 0.16 0.16 0.155 0.155 3910 0 0 616.05 3
2015-11-02 0.155 0.155 0.155 0.155 520 -0.02 -11.429 81 2
2015-10-30 0.17 0.175 0.165 0.175 44000 0.025 16.667 7492.5 7
2015-10-29 0.16 0.17 0.15 0.15 29500 -0.02 -11.765 4880 5
2015-10-28 0.16 0.17 0.16 0.17 3046 0.01 6.25 507.82 5
2015-10-27 0.15 0.16 0.15 0.16 59410 0.01 6.667 9050.6 10
2015-10-26 0.15 0.16 0.15 0.15 277000 -0.01 -6.25 41995 28
2015-10-23 0.16 0.16 0.16 0.16 3000 0 0 480 2
2015-10-22 0.155 0.16 0.155 0.16 90201 0.005 3.226 14262.16 9
2015-10-21 0.155 0.155 0.155 0.155 23900 -0.005 -3.125 3704.5 3
2015-10-19 0.16 0.16 0.16 0.16 5014 -0.01 -5.882 802.24 2
2015-10-16 0.155 0.17 0.155 0.17 95900 0.01 6.25 14981.5 15
2015-10-15 0.17 0.17 0.16 0.16 1200 0 0 197 3
2015-10-14 0.16 0.16 0.16 0.16 2100 0 0 336 4
2015-10-13 0.16 0.16 0.16 0.16 8750 -0.01 -5.882 1400 5
2015-10-09 0.17 100 0 0 18 1
2015-10-08 0.16 0.17 0.155 0.17 42500 -0.01 -5.556 6705 16
2015-10-06 0.17 0.18 0.17 0.18 6000 0.02 12.5 1035 4
2015-10-05 0.16 0.16 0.16 0.16 32763 -0.01 -5.882 5242.08 4
2015-10-02 0.155 0.17 0.155 0.17 30750 0.015 9.677 4826.25 6
2015-10-01 0.17 0.17 0.155 0.155 21000 -0.015 -8.824 3297.5 8
2015-09-30 0.17 0.17 0.17 0.17 113330 -0.01 -5.556 19266.1 8
2015-09-29 0.18 0.18 0.18 0.18 1148 0.005 2.857 206.64 2
2015-09-28 0.165 0.175 0.165 0.175 21160 -0.005 -2.778 3671.4 10
2015-09-25 0.18 0.18 0.18 0.18 900 0.01 5.882 162 2
2015-09-24 0.18 0.18 0.17 0.17 11106 -0.005 -2.857 1947.47 10
2015-09-23 0.17 0.175 0.17 0.175 8500 0.005 2.941 1455 4
2015-09-21 0.19 0.19 0.17 0.17 4000 -0.01 -5.556 720 2
2015-09-18 0.17 0.185 0.17 0.18 79864 0.01 5.882 13705.51 8
2015-09-17 0.185 0.185 0.17 0.17 25500 -0.01 -5.556 4395 8
2015-09-16 0.185 0.185 0.175 0.18 88377 0.005 2.857 15955.36 20
2015-09-15 0.175 0.175 0.175 0.175 18793 0.005 2.941 3285.84 8
2015-09-14 0.175 0.175 0.16 0.17 20637 -0.01 -5.556 3464.42 11
2015-09-11 0.18 0.18 0.18 0.18 4250 0 0 765 3
2015-09-10 0.18 0.18 0.175 0.18 56100 -0.01 -5.263 9873 5
2015-09-09 0.165 0.19 0.165 0.19 30500 0.01 5.556 5242.5 14
2015-09-08 0.185 0.19 0.155 0.18 340575 -0.02 -10 56666 78
2015-09-04 0.19 0.2 0.19 0.2 4501 -0.02 -9.091 875.2 3
2015-09-03 0.2 0.22 0.2 0.22 35100 0.03 15.789 7505 10
2015-09-02 0.195 0.2 0.19 0.19 17500 0.005 2.703 3430 9
2015-09-01 0.205 0.205 0.18 0.185 28650 -0.035 -15.909 5551.5 13
2015-08-31 0.22 0.22 0.22 0.22 24300 0.01 4.762 5346 6
2015-08-28 0.21 0.215 0.21 0.21 27673 0.01 5 5857.01 8
2015-08-27 0.19 0.2 0.19 0.2 31000 0.02 11.111 6125 12
2015-08-26 0.175 0.18 0.17 0.18 32000 0.005 2.857 5687.5 7
2015-08-25 0.165 0.175 0.165 0.175 11900 0.015 9.375 2018 8
2015-08-24 0.16 0.16 0.14 0.16 157000 -0.01 -5.882 23720 13
2015-08-20 0.175 0.175 0.17 0.17 20570 -0.005 -2.857 3499.4 6
2015-08-19 0.175 0.175 0.17 0.175 8500 0 0 1477.5 6
2015-08-18 0.22 0.22 0.175 0.175 3650 -0.045 -20.455 724.25 4
2015-08-14 0.22 0.22 0.22 0.22 4990 0.03 15.789 1100.25 2
2015-08-11 0.195 0.2 0.19 0.19 102634 -0.02 -9.524 20006.13 18
2015-08-10 0.21 0.21 0.21 0.21 15500 0 0 3255 5
2015-08-06 0.2 0.21 0.2 0.21 21990 0.005 2.439 4503.05 7
2015-08-05 0.2 0.205 0.2 0.205 4700 0.005 2.5 942.5 4
2015-08-04 0.205 0.22 0.2 0.2 37600 -0.025 -11.111 7645.5 11
2015-07-31 0.175 0.24 0.175 0.225 174669 0.055 32.353 37079.59 40
2015-07-30 0.17 0.19 0.17 0.17 7000 0 0 1210 5
2015-07-29 0.17 0.17 0.17 0.17 500 -0.01 -5.556 85 1
2015-07-28 0.17 0.18 0.17 0.18 1900 0.01 5.882 337 3
2015-07-27 0.17 0.17 0.17 0.17 24400 0 0 4148 7
2015-07-24 0.17 0.18 0.17 0.17 48385 -0.005 -2.857 8260.45 18
2015-07-23 0.175 0.175 0.175 0.175 500 -0.005 -2.778 87.5 1
2015-07-22 0.175 0.185 0.175 0.18 10600 0.005 2.857 1886 5
2015-07-21 0.175 0.185 0.175 0.175 41200 -0.005 -2.778 7320 17
2015-07-20 0.18 0.195 0.175 0.18 26000 -0.01 -5.263 4797.5 9
2015-07-16 0.2 0.2 0.18 0.19 16750 0.01 5.556 3315 7
2015-07-15 0.175 0.185 0.175 0.18 109014 0 0 19463.77 50
2015-07-14 0.175 0.185 0.175 0.18 120250 0 0 21707.5 72
2015-07-13 0.17 0.19 0.17 0.18 317919 -0.005 -2.703 58546.67 64
2015-07-10 0.175 0.185 0.17 0.185 62400 0.01 5.714 11209 49
2015-07-09 0.175 0.18 0.17 0.175 74900 0 0 13294.25 53
2015-07-08 0.195 0.195 0.17 0.175 162787 -0.02 -10.256 28795.97 73
2015-07-07 0.195 0.195 0.195 0.195 1500 -0.015 -7.143 292.5 3
2015-07-06 0.21 0.21 0.2 0.21 25601 0.005 2.439 5251.71 21
2015-07-03 0.205 0.205 0.205 0.205 13900 0.005 2.5 2849.5 3
2015-07-02 0.2 0.2 0.2 0.2 5763 0 0 1152.6 3
2015-06-30 0.195 0.205 0.195 0.2 32078 0.005 2.564 6406.46 14
2015-06-29 0.2 0.21 0.185 0.195 476222 -0.015 -7.143 92706.95 204
2015-06-26 0.21 0.22 0.2 0.21 52175 -0.01 -4.545 10866 31
2015-06-25 0.22 0.22 0.215 0.22 2122 0 0 464.34 5
2015-06-24 0.22 0.22 0.205 0.22 170122 0 0 35826.84 56
2015-06-23 0.21 0.22 0.205 0.22 48122 0 0 10128.73 20
2015-06-22 0.205 0.225 0.2 0.22 125770 0.02 10 27399.9 82
2015-06-19 0.23 0.235 0.18 0.2 502540 -0.025 -11.111 109411.14 272
2015-06-18 0.245 0.245 0.22 0.225 150051 -0.02 -8.163 34682.34 178
2015-06-17 0.245 0.245 0.245 0.245 1000 0 0 245 1
2015-06-16 0.25 0.25 0.245 0.245 34337 -0.015 -5.769 8524.25 11
2015-06-15 0.255 0.26 0.25 0.26 19433 0.015 6.122 4995.41 5
2015-06-12 0.245 0.245 0.245 0.245 1845 -0.01 -3.922 452.02 4
2015-06-11 0.255 0.255 0.255 0.255 10025 0 0 2556.5 2
2015-06-10 0.26 0.26 0.235 0.255 61100 -0.005 -1.923 15202 13
2015-06-09 0.26 0.26 0.26 0.26 8000 0 0 2080 3
2015-06-08 0.26 0.26 0.255 0.26 57000 0.015 6.122 14815 15
2015-06-05 0.24 0.26 0.24 0.245 11000 -0.005 -2 2842.5 5
2015-06-03 0.23 0.25 0.225 0.25 135300 0.025 11.111 32422 28
2015-06-02 0.245 0.255 0.225 0.225 43100 -0.02 -8.163 10530.5 20
2015-06-01 0.25 0.25 0.245 0.245 23450 -0.015 -5.769 5852.5 7
2015-05-29 0.26 0.26 0.26 0.26 850 0.01 4 221 2
2015-05-28 0.25 0.25 0.25 0.25 15705 0 0 3930.8 10
2015-05-27 0.26 0.26 0.25 0.25 10238 -0.005 -1.961 2621.94 9
2015-05-26 0.255 0.26 0.255 0.255 80821 0 0 20634.35 8
2015-05-25 0.255 0.26 0.255 0.255 27000 -0.005 -1.923 6925 8
2015-05-22 0.26 0.265 0.26 0.26 128000 0 0 33492.5 16
2015-05-21 0.25 0.26 0.25 0.26 114440 0 0 29464.4 12
2015-05-20 0.27 0.27 0.25 0.26 57800 -0.01 -3.704 14968 23
2015-05-15 0.27 0.27 0.27 0.27 18000 -0.005 -1.818 4860 5
2015-05-13 0.28 0.28 0.275 0.275 23000 -0.01 -3.509 6405 21
2015-05-12 0.285 0.285 0.28 0.285 274500 0.005 1.786 77233.75 282
2015-05-11 0.28 0.29 0.28 0.28 235439 -0.01 -3.448 66450.42 282
2015-05-08 0.275 0.29 0.275 0.29 19900 0.015 5.455 5509.13 14
2015-05-07 0.275 0.275 0.275 0.275 3270 0 0 899.25 2
2015-05-06 0.285 0.29 0.265 0.275 227152 -0.01 -3.509 62527.75 160
2015-05-05 0.28 0.285 0.28 0.285 9500 0.01 3.636 2682.5 4
2015-05-04 0.3 0.3 0.265 0.275 111761 -0.015 -5.172 32169.17 25
2015-05-01 0.265 0.3 0.265 0.29 404400 0.025 9.434 117336 130
2015-04-30 0.27 0.28 0.26 0.265 285900 0.005 1.923 77618.5 126
2015-04-29 0.265 0.27 0.26 0.26 18600 0 0 4942.5 7
2015-04-28 0.26 0.27 0.26 0.26 10807 -0.005 -1.887 2835.82 13
2015-04-27 0.27 0.27 0.26 0.265 116400 -0.005 -1.852 31137.5 15
2015-04-24 0.27 0.27 0.26 0.27 81244 0.01 3.846 21550.88 28
2015-04-23 0.265 0.265 0.26 0.26 3000 -0.005 -1.887 790 4
2015-04-22 0.265 0.265 0.26 0.265 24400 -0.01 -3.636 6436 13
2015-04-21 0.26 0.275 0.25 0.275 118200 0.025 10 31286 27
2015-04-20 0.255 0.255 0.235 0.25 188675 -0.01 -3.846 46846.12 39
2015-04-17 0.26 0.26 0.26 0.26 3240 0.005 1.961 842.4 2
2015-04-16 0.255 0.255 0.255 0.255 1000 -0.005 -1.923 255 1
2015-04-15 0.27 0.27 0.26 0.26 64456 0 0 16767 5
2015-04-14 0.27 0.27 0.26 0.26 2200 0.01 4 581 3
2015-04-13 0.255 0.27 0.25 0.25 182200 -0.015 -5.66 47513.5 31
2015-04-10 0.28 0.285 0.26 0.265 145548 -0.005 -1.852 41
2015-04-09 0.28 0.285 0.265 0.27 156691 -0.01 -3.571 16
2015-04-08 0.265 0.28 0.265 0.28 30358 0 0 12
2015-04-07 0.285 0.29 0.27 0.28 1135150 0.01 3.704 26
2015-04-06 0.27 0.27 0.27 0.27 7160 -0.01 -3.571 6
2015-04-02 0.27 0.28 0.26 0.28 12345 0 0 8
2015-04-01 0.26 0.29 0.26 0.28 114500 0.025 9.804 14
2015-03-31 0.28 0.28 0.25 0.255 69992 -0.025 -8.929 17
2015-03-30 0.295 0.295 0.275 0.28 62320 -0.005 -1.754 16
2015-03-27 0.285 0.285 0.285 0.285 11450 -0.005 -1.724 3
2015-03-26 0.29 0.29 0.29 0.29 20300 0 0 4
2015-03-25 0.295 0.295 0.29 0.29 30150 -0.01 -3.333 6
2015-03-24 0.29 0.3 0.28 0.3 237800 0.02 7.143 38
2015-03-23 0.275 0.29 0.27 0.28 408000 0 0 43
2015-03-20 0.255 0.28 0.255 0.28 260795 0.035 14.286 52
2015-03-19 0.26 0.26 0.24 0.245 149450 -0.01 -3.922 148
2015-03-18 0.25 0.275 0.25 0.255 90280 -0.005 -1.923 52
2015-03-17 0.26 0.26 0.26 0.26 2378 -0.005 -1.887 6
2015-03-16 0.28 0.28 0.265 0.265 14000 0.005 1.923 10
2015-03-13 0.27 0.28 0.255 0.26 321506 -0.005 -1.887 51
2015-03-12 0.28 0.29 0.265 0.265 474016 -0.01 -3.636 113
2015-03-11 0.275 0.28 0.275 0.275 52142 -0.005 -1.786 13
2015-03-10 0.27 0.28 0.27 0.28 15000 -0.01 -3.448 3
2015-03-09 0.28 0.29 0.27 0.29 29440 0.005 1.754 10
2015-03-06 0.28 0.29 0.28 0.285 45615 0 0 4
2015-03-05 0.29 0.29 0.28 0.285 27867 0 0 11
2015-03-04 0.27 0.29 0.27 0.285 189400 -0.01 -3.39 33
2015-03-03 0.28 0.295 0.27 0.295 458933 0.015 5.357 42
2015-03-02 0.28 0.28 0.27 0.28 62500 0 0 8
2015-02-27 0.285 0.29 0.27 0.28 178500 -0.01 -3.448 18
2015-02-26 0.295 0.305 0.28 0.29 85520 0.005 1.754 19
2015-02-25 0.29 0.3 0.26 0.285 663716 -0.005 -1.724 96
2015-02-24 0.305 0.305 0.285 0.29 89925 -0.01 -3.333 26
2015-02-23 0.3 0.3 0.295 0.3 32400 0 0 10
2015-02-20 0.32 0.32 0.3 0.3 142249 -0.03 -9.091 15
2015-02-19 0.33 0.33 0.33 0.33 590 0 0 2
2015-02-18 0.31 0.35 0.31 0.33 93149 0.03 10 29
2015-02-17 0.295 0.3 0.29 0.3 128280 0 0 22
2015-02-13 0.3 0.3 0.29 0.3 21366 0.0025 0.84 9
2015-02-12 0.315 0.32 0.2975 0.2975 251200 -0.0125 -4.032 31
2015-02-11 0.3 0.31 0.3 0.31 22800 -0.01 -3.125 9
2015-02-10 0.33 0.33 0.29 0.32 45517 -0.01 -3.03 14
2015-02-09 0.33 0.33 0.33 0.33 2075 -0.01 -2.941 2
2015-02-06 0.335 0.34 0.33 0.34 9500 0.005 1.493 3
2015-02-05 0.35 0.35 0.335 0.335 57420 -0.015 -4.286 12
2015-02-04 0.34 0.35 0.34 0.35 15700 0.01 2.941 7
2015-02-03 0.33 0.34 0.305 0.34 52343 0.01 3.03 8
2015-02-02 0.325 0.335 0.325 0.33 32390 0.02 6.452 9
2015-01-30 0.29 0.32 0.285 0.31 96165 0.02 6.897 25
2015-01-29 0.295 0.295 0.29 0.29 4130 0 0 4
2015-01-28 0.28 0.3 0.28 0.29 45000 0.015 5.455 8
2015-01-27 0.3 0.3 0.275 0.275 334685 -0.025 -8.333 28
2015-01-26 0.305 0.31 0.29 0.3 168105 -0.005 -1.639 36
2015-01-23 0.31 0.31 0.305 0.305 5000 -0.005 -1.613 3
2015-01-22 0.31 0.31 0.31 0.31 6901 0 0 4
2015-01-21 0.315 0.32 0.305 0.31 39500 0.005 1.639 14
2015-01-20 0.315 0.32 0.295 0.305 29149 -0.005 -1.613 42
2015-01-19 0.305 0.31 0.3 0.31 37900 0 0 15
2015-01-16 0.31 0.315 0.31 0.31 140381 0.01 3.333 34
2015-01-15 0.285 0.31 0.285 0.3 83265 0.02 7.143 31
2015-01-14 0.31 0.315 0.26 0.28 159087 -0.045 -13.846 81
2015-01-13 0.33 0.33 0.31 0.325 12700 -0.005 -1.515 9
2015-01-12 0.335 0.335 0.33 0.33 25600 -0.015 -4.348 7
2015-01-09 0.35 0.35 0.345 0.345 18300 -0.015 -4.167 7
2015-01-08 0.37 0.37 0.36 0.36 30500 -0.01 -2.703 6
2015-01-07 0.37 0.37 0.37 0.37 2200 0.01 2.778 3
2015-01-06 0.36 0.36 0.36 0.36 520 0 0 2
2015-01-05 0.36 0.36 0.36 0.36 1000 0 0 1
2015-01-02 0.35 0.365 0.35 0.36 12200 0.01 2.857 10
2014-12-31 0.37 0.37 0.345 0.35 68000 -0.035 -9.091 26
2014-12-30 0.365 0.39 0.365 0.385 83600 0.005 1.316 41
2014-12-29 0.365 0.38 0.365 0.38 15500 0.05 15.152 7
2014-12-24 0.33 50 0 0 1
2014-12-23 0.385 0.385 0.33 0.33 137400 -0.045 -12 20
2014-12-22 0.365 0.38 0.365 0.375 88872 0.01 2.74 22
2014-12-19 0.345 0.365 0.34 0.365 137545 0.0225 6.569 32
2014-12-18 0.32 0.3425 0.315 0.3425 24500 0.0075 2.239 9
2014-12-17 0.325 0.335 0.28 0.335 103500 0.005 1.515 34
2014-12-16 0.33 0.33 0.325 0.33 20400 0.005 1.538 9
2014-12-15 0.325 0.33 0.325 0.325 37904 -0.03 -8.451 17
2014-12-12 0.33 0.355 0.33 0.355 26080 0.02 5.97 7
2014-12-11 0.325 0.335 0.325 0.335 32347 0 0 19
2014-12-10 0.34 0.34 0.335 0.335 3900 -0.015 -4.286 5
2014-12-09 0.36 0.36 0.35 0.35 2000 0 0 2
2014-12-08 0.35 0.35 0.35 0.35 54400 0 0 12
2014-12-05 0.35 0.35 0.35 0.35 3866 0 0 5
2014-12-04 0.355 0.355 0.35 0.35 26000 0 0 15
2014-12-03 0.355 0.355 0.35 0.35 38900 -0.005 -1.408 5
2014-12-02 0.35 0.355 0.35 0.355 23725 -0.005 -1.389 19
2014-12-01 0.35 0.365 0.35 0.36 31500 0 0 10
2014-11-28 0.36 0.36 0.355 0.36 58400 -0.01 -2.703 19
2014-11-27 0.37 0.37 0.37 0.37 18150 0 0 5
2014-11-26 0.38 0.38 0.37 0.37 121400 0 0 16
2014-11-25 0.38 0.38 0.37 0.37 75055 -0.015 -3.896 11
2014-11-24 0.4 0.4 0.385 0.385 5600 -0.005 -1.282 5
2014-11-21 0.385 0.39 0.385 0.39 14700 0.01 2.632 7
2014-11-20 0.385 0.385 0.38 0.38 39459 0.01 2.703 12
2014-11-19 0.385 0.385 0.37 0.37 27500 0 0 4
2014-11-18 0.37 1 0 0 1
2014-11-17 0.39 0.39 0.37 0.37 86656 -0.01 -2.632 22
2014-11-14 0.37 0.395 0.37 0.38 24230 0.01 2.703 13
2014-11-13 0.425 0.425 0.36 0.37 276822 -0.045 -10.843 142
2014-11-12 0.42 0.42 0.38 0.415 98050 0 0 26
2014-11-11 0.415 0.415 0.41 0.415 19530 0.015 3.75 20
2014-11-10 0.405 0.415 0.4 0.4 55375 0.005 1.266 27
2014-11-07 0.38 0.395 0.38 0.395 298033 0.01 2.597 28
2014-11-06 0.38 0.39 0.37 0.385 10100 -0.005 -1.282 9
2014-11-05 0.375 0.39 0.375 0.39 37600 0.01 2.632 7
2014-11-04 0.38 0.39 0.38 0.38 34940 -0.015 -3.797 19
2014-11-03 0.4 0.4 0.385 0.395 5325 0.005 1.282 7
2014-10-31 0.36 0.39 0.36 0.39 47600 0.01 2.632 16
2014-10-30 0.375 0.38 0.375 0.38 66000 0.005 1.333 9
2014-10-29 0.36 0.395 0.36 0.375 234270 0.02 5.634 36
2014-10-28 0.385 0.385 0.355 0.355 72300 -0.03 -7.792 14
2014-10-27 0.395 0.395 0.38 0.385 80800 0 0 21
2014-10-24 0.385 0.385 0.385 0.385 4356 0 0 7
2014-10-23 0.385 0.39 0.37 0.385 68126 0 0 34
2014-10-22 0.385 0.395 0.38 0.385 16524 -0.01 -2.532 8
2014-10-21 0.4 0.4 0.39 0.395 4124 0 0 5
2014-10-20 0.4 0.4 0.395 0.395 1000 0.025 6.757 2
2014-10-17 0.37 0.37 0.37 0.37 437805 0 0 21
2014-10-16 0.37 0.37 0.36 0.37 11950 0 0 8
2014-10-15 0.385 0.39 0.36 0.37 263210 -0.02 -5.128 80
2014-10-14 0.38 0.425 0.38 0.39 29185 0 0 20
2014-10-10 0.395 0.395 0.385 0.39 8800 0.005 1.299 10
2014-10-09 0.395 0.395 0.385 0.385 270261 -0.015 -3.75 35
2014-10-07 0.39 0.41 0.39 0.4 5000 0.005 1.266 5
2014-10-06 0.4 0.4 0.38 0.395 35500 0.005 1.282 25
2014-10-03 0.4 0.4 0.385 0.39 200337 -0.04 -9.302 44
2014-10-02 0.435 0.435 0.415 0.43 38300 0.02 4.878 19
2014-10-01 0.41 0.41 0.41 0.41 6000 0.005 1.235 1
2014-09-30 0.405 0.41 0.405 0.405 22200 -0.005 -1.22 15
2014-09-29 0.405 0.41 0.4 0.41 47930 -0.01 -2.381 24
2014-09-26 0.42 0.42 0.42 0.42 5000 0.015 3.704 8
2014-09-25 0.43 0.435 0.405 0.405 34397 -0.01 -2.41 19
2014-09-24 0.42 0.42 0.415 0.415 11306 -0.015 -3.488 14
2014-09-23 0.43 200 0 0 1
2014-09-22 0.42 0.435 0.42 0.43 47300 0.01 2.381 21
2014-09-19 0.44 0.44 0.42 0.42 320995 -0.02 -4.545 63
2014-09-18 0.44 0.45 0.435 0.44 20500 0 0 30
2014-09-17 0.45 0.45 0.435 0.44 12500 -0.015 -3.297 23
2014-09-16 0.445 0.455 0.435 0.455 39474 0.005 1.111 41
2014-09-15 0.465 0.47 0.435 0.45 33350 -0.015 -3.226 36
2014-09-12 0.465 0.465 0.465 0.465 12033 0 0 5
2014-09-11 0.465 0.475 0.465 0.465 163375 0 0 11
2014-09-10 0.47 0.47 0.465 0.465 120000 0 0 2
2014-09-09 0.475 0.495 0.465 0.465 142223 -0.01 -2.105 27
2014-09-08 0.49 0.49 0.475 0.475 44100 -0.015 -3.061 24
2014-09-05 0.485 0.49 0.47 0.49 129400 0 0 28
2014-09-04 0.49 0.49 0.485 0.49 12235 0 0 9
2014-09-03 0.465 0.49 0.465 0.49 15941 0.025 5.376 5
2014-09-02 0.48 0.5 0.46 0.465 289717 -0.035 -7 45
2014-08-29 0.49 0.5 0.49 0.5 31600 0.005 1.01 26
2014-08-28 0.495 517 0 0 2
2014-08-27 0.5 0.5 0.495 0.495 87000 0 0 17
2014-08-26 0.495 0.495 0.495 0.495 18412 -0.005 -1 11
2014-08-25 0.51 0.51 0.495 0.5 135800 0.005 1.01 31
2014-08-22 0.49 0.52 0.49 0.495 63115 -0.005 -1 44
2014-08-21 0.47 0.5 0.47 0.5 27803 0 0 28
2014-08-20 0.5 0.51 0.495 0.5 254863 0.015 3.093 65
2014-08-19 0.48 0.52 0.475 0.485 545200 0.015 3.191 75
2014-08-18 0.465 0.475 0.465 0.47 87312 0.02 4.444 30
2014-08-15 0.45 0.45 0.445 0.45 30450 0 0 18
2014-08-14 0.465 0.465 0.45 0.45 100000 -0.015 -3.226 6
2014-08-13 0.465 0.465 0.465 0.465 1000 0 0 1
2014-08-12 0.47 0.475 0.465 0.465 26100 -0.005 -1.064 5
2014-08-11 0.48 0.48 0.47 0.47 205600 0.01 2.174 11
2014-08-08 0.435 0.5 0.435 0.46 361830 0.03 6.977 152
2014-08-07 0.445 0.46 0.42 0.43 94335 0 0 52
2014-08-06 0.44 0.445 0.42 0.43 60500 -0.035 -7.527 44
2014-08-05 0.45 0.465 0.435 0.465 9821 0.035 8.14 8
2014-08-01 0.455 0.455 0.42 0.43 112293 -0.025 -5.495 105
2014-07-31 0.49 0.49 0.455 0.455 23400 -0.015 -3.191 13
2014-07-30 0.47 0.5 0.46 0.47 119424 -0.04 -7.843 29
2014-07-29 0.52 0.52 0.5 0.51 60815 -0.03 -5.556 23
2014-07-28 0.475 0.54 0.475 0.54 348474 0.07 14.894 149
2014-07-25 0.455 0.475 0.455 0.47 176317 0.02 4.444 39
2014-07-24 0.45 0.455 0.45 0.45 47680 0.005 1.124 11
2014-07-23 0.44 0.46 0.44 0.445 192319 0.01 2.299 96
2014-07-22 0.43 0.44 0.43 0.435 67050 0.005 1.163 68
2014-07-21 0.43 0.435 0.42 0.43 42610 -0.005 -1.149 26

SEC Filings for Katanga Mining Limited

Form Type Form Description Pages Issue Date
CB Notification form filed in connection with certain tender offers, business combinations and rights offerings. The subject company is a foreign private issuer of which is less than 10% of its securities are held by U.S. persons. 278 2009-05-26
F-X Appointment of agent for service of process and undertaking 4 2009-05-26
REGDEX Notification of a private placement. The form is not electronically filed with SEC EDGAR System and is available only in paper form until March 2009. 1 2006-12-08