LXRandCo Inc. Class B Shares (LXR:CC)

0.20

0.03 (17.647%)

As of Wed Oct 16 19:48:47 EDT 2019

Open: 0.2 Prev. Close:: 0.17 High: 0.2
Low: 0.18 Share Vol.: 19,160 Trade Vol.: 18
Shares Out.: 28,176,012 Market Cap: 5,635,202
Open: 0.2
Prev. Close:: 0.17
High: 0.2
Low: 0.18
Share Vol.: 19,160
Trade Vol.: 18
Shares Out.: 28,176,012
Market Cap: 5,635,202

Similar companies

Symbol Last price Change % change
TBL:CC Taiga Building Products Ltd. 1.02 0.02 2%
CTC.A:CC Canadian Tire Corporation Limited Class A Non-Voting Shares 144.46 0.18 0.125%
FOOD:CC Goodfood Market Corp. 3.02 0.17 5.965%
RET:CC Reitmans (Canada) Limited 2.23 0%
HBC:CC Hudson’s Bay Company 9.55 0.02 0.21%

About LXR:CC

LXRandCo Inc is a luxury retailer that specializes in authentic handbags and accessories from designer brands including Hermès, Chanel, Louis Vuitton, Gucci, Prada, Ferragamo, Miu Miu, Cartier, Dior, Chloé, and more.

Read more

Day Low 0.18

Day high 0.20

52 week low 0.15

52 week low high 0.64

Charting for LXRandCo Inc. Class B Shares

About LXRandCo Inc. Class B Shares

LXRandCo Inc is a luxury retailer that specializes in authentic handbags and accessories from designer brands including Hermès, Chanel, Louis Vuitton, Gucci, Prada, Ferragamo, Miu Miu, Cartier, Dior, Chloé, and more.


Company overview

Sector: Consumer Cyclical
Industry: Retail - Apparel & Specialty
NAICS: Electronic Shopping and Mail-Order Houses(454110)

Similar companies

Address
34-40 Jean-Talon Street West 17th Floor Montreal H2R 2W5 QC CAN
Telephone:
+1 416 301-1333
Website:
https://www.lxrco.com

LXRandCo Inc. Class B Shares Financials

Dec 18 Dec 17 Dec 16 Dec 15
Net Income Discontinuous Operations
-2,564,804.00 -1,272,021.00
EBITDA
-17,735,746.00 -17,011,209.00 -960,308.00 -6,961,599.00
Operating Revenue
39,018,893.00 37,069,137.00 21,890,810.00
Total Expenses
53,552,821.00 43,378,834.00 960,308.00 6,961,599.00
Depreciation And Amortization
1,323,932.00 474,777.00 224,329.00
Impairment Of Capital Assets
4,229,577.00 0.00
Interest Expense Non Operating
615,534.00 320,620.00 628,485.00
General And Administrative Expense
18,587,506.00 16,162,129.00 6,127,350.00 6,961,599.00
Net Income From Continuing And Discontinued Operation
-22,192,899.00 -17,952,374.00 -3,712,681.00 -2,984,543.00
Net Income Continuous Operations
-19,628,095.00 -17,952,374.00 -3,712,681.00 -2,984,543.00
Operating Income
-14,533,928.00 -6,309,697.00 -960,308.00 -6,961,599.00
Net Income
-22,192,899.00 -17,952,374.00 -3,712,681.00 -2,984,543.00
Normalized Income
-15,514,277.00 -5,395,539.00 -473,181.00 -6,851,043.00
Total Operating Income As Reported
-19,688,750.00 -6,309,697.00 -960,308.00 -6,961,599.00
Net Non Operating Interest Income Expense
-1,028,479.00 -1,010,496.00 487,127.00 110,556.00
Salaries And Wages
15,659,520.00 12,107,497.00 4,655,680.00
Earnings From Equity Interest
0.00 2,070,422.00 0.00
Gross Profit
9,772,913.00 10,327,209.00 6,925,372.00
EBIT
-19,060,691.00 -17,485,986.00 -960,308.00 -6,961,599.00
Cost Of Revenue
29,245,980.00 26,741,928.00 14,965,438.00
Other Income Expense
-4,113,818.00 -10,486,413.00 -3,239,500.00 3,866,500.00
Net Interest Income
-1,028,479.00 -1,010,496.00 487,127.00 110,556.00
Operating Expense
24,306,841.00 16,636,906.00 960,308.00 6,961,599.00
Net Income Common Stockholders
-22,192,899.00 -17,952,374.00 -3,712,681.00 -2,984,543.00
Restructuring And Mergern Acquisition
0.00 45,548,651.00
Pretax Income
-19,676,225.00 -17,806,606.00 -3,712,681.00 -2,984,543.00
Depreciation Amortization Depletion
1,323,932.00 474,777.00 224,329.00
Total Revenue
39,018,893.00 37,069,137.00 21,890,810.00
Selling General And Administration
18,587,506.00 16,162,129.00 960,308.00 6,961,599.00
Other Operating Expenses
4,395,403.00 2,767,097.00
Special Income Charges
-5,154,822.00 -12,661,487.00 -3,239,500.00 3,866,500.00
Gain On Sale Of Security
1,041,004.00 104,652.00 193,639.00
Interest Expense
615,534.00 320,620.00 628,485.00
Write Off
925,245.00 672.00
Other Gand A
2,927,986.00 4,054,632.00 1,471,670.00 6,953,499.00
Tax Provision
-48,130.00 145,768.00 -46,365.00
Other Special Charges
12,661,487.00 27,521,670.00
Gain On Sale Of Business
0.00 363,948.00
Interest Income Non Operating
487,127.00 110,556.00
Interest Income
487,127.00 110,556.00
Insurance And Claims
8,100.00
Dec 18 Dec 17 Dec 16 Dec 15
Accumulated Depreciation
-1,317,069.00 -642,880.00 -335,380.00
Long Term Debt
5,802,690.00 22,929.00 187,727.00
Total Assets
19,515,572.00 32,381,163.00 12,015,732.00 105,508,082.00
Machinery Furniture Equipment
4,181,095.00 3,352,606.00 1,079,463.00
Leases
214,344.00 280,347.00 256,830.00
Goodwill And Other Intangible Assets
462,700.00 4,345,795.00 256,917.00
Other Equity Interest
12,940,438.00 12,940,438.00 1,016,660.00 1,016,660.00
Other Non Current Liabilities
108,916.00 159,097.00 30,226,003.00 99,588,500.00
Capital Stock
0.00 0.00 0.00 0.00
Additional Paid In Capital
91,739,094.00 78,437,211.00 100.00 4,070,680.00
Cash Cash Equivalents And Short Term Investments
2,315,160.00 4,015,025.00 938,966.00 796,873.00
Total Non Current Assets
3,708,404.00 7,503,203.00 1,370,512.00 104,610,555.00
Cash And Cash Equivalents
2,315,160.00 4,015,025.00 938,966.00 796,873.00
Prepaid Assets
165,523.00 367,079.00 340,520.00
Accounts Payable
5,629,213.00 6,241,675.00 3,941,708.00 129,285.00
Other Current Liabilities
175,327.00 84,323.00 300,000.00
Current Assets
15,807,168.00 24,877,960.00 10,645,220.00 897,527.00
Total Tax Payable
686,197.00 497,811.00 0.00
Gains Losses Not Affecting Retained Earnings
-1,266,958.00 -513,405.00 -172,824.00
Non Current Deferred Liabilities
0.00 216,851.00 178,243.00 3,657,500.00
Current Debt
59,895.00 8,378,286.00 6,240,388.00
Income Tax Payable
686,197.00 497,811.00 0.00
Long Term Debt And Capital Lease Obligation
5,802,690.00 22,929.00 187,727.00
Accounts Receivable
2,040,598.00 5,296,667.00 1,733,458.00 100,654.00
Retained Earnings
-96,426,236.00 -74,233,337.00 -28,961,429.00 -2,984,543.00
Other Intangible Assets
462,700.00 661,808.00 256,917.00
Inventory
10,495,985.00 14,708,588.00 6,871,597.00
Other Properties
54,653.00 54,653.00
Non Current Deferred Taxes Liabilities
0.00 216,851.00 178,243.00
Goodwill
0.00 3,683,987.00 0.00
Payables
6,315,410.00 6,739,486.00 3,941,708.00 159,285.00
Current Debt And Capital Lease Obligation
59,895.00 8,378,286.00 6,240,388.00
Cash
2,315,160.00 4,015,025.00 938,966.00 796,873.00
Gross PPE
4,450,091.00 3,687,606.00 1,336,293.00
Properties
0.00 0.00 0.00
Common Stock
0.00 0.00 0.00 0.00
Total Capitalization
12,789,028.00 16,653,836.00 -28,946,426.00 2,102,797.00
Total Equity Gross Minority
6,986,338.00 16,630,907.00 -29,134,153.00 2,102,797.00
Total Liabilities
12,529,234.00 15,750,256.00 41,149,885.00 103,405,285.00
Total Non Current Liabilities
5,911,606.00 398,877.00 30,591,973.00 103,246,000.00
Other Current Borrowings
59,895.00 188,810.00 2,841,026.00
Receivables
2,750,440.00 5,745,106.00 2,494,137.00 100,654.00
Payables And Accrued Expenses
6,315,410.00 6,739,486.00 4,017,524.00 159,285.00
Other Current Assets
80,060.00 42,162.00
Stockholders Equity
6,986,338.00 16,630,907.00 -29,134,153.00 2,102,797.00
Current Liabilities
6,617,628.00 15,351,379.00 10,557,912.00 159,285.00
Net PPE
3,133,022.00 3,044,726.00 1,000,913.00
Current Deferred Liabilities
66,996.00 149,284.00
Other Non Current Assets
112,682.00 112,682.00 112,682.00 104,610,555.00
Taxes Receivable
709,842.00 448,439.00 363,104.00
Current Deferred Revenue
66,996.00 149,284.00 0.00
Line Of Credit
0.00 8,189,476.00 3,399,362.00
Current Accrued Expenses
1,164.00 75,816.00
Other Receivables
85,245.00
Dec 18 Dec 17 Dec 16 Dec 15
Operating Gains Losses
-1,013.00 -5,177,341.00 48,539.00 -3,866,500.00
Depreciation And Amortization
1,324,945.00 474,777.00 224,329.00
Investing Cash Flow
-2,825,765.00 16,864,619.00 0.00 -104,500,000.00
Net Issuance Payments Of Debt
-2,951,645.00 1,911,734.00 2,293,695.00
Change In Working Capital
5,936,845.00 -10,014,343.00 510,290.00 58,631.00
Cash Flow From Discontinued Operation
-1,675,172.00 -2,314,847.00
Deferred Tax
-48,130.00 39,528.00 163,754.00
Preferred Stock Issuance
0.00 1,000,000.00 2,704,332.00
Long Term Debt Payments
-2,951,645.00 -6,690,757.00 -369,499.00
Cash Flow From Continuing Financing Activities
10,001,249.00 2,001,503.00 0.00 105,348,585.00
Common Stock Issuance
14,324,625.00 0.00 0.00 108,637,510.00
Net Preferred Stock Issuance
0.00 700,000.00 2,704,332.00
Operating Cash Flow
-7,346,618.00 -15,734,746.00 -450,018.00 -51,712.00
Issuance Of Capital Stock
14,324,625.00 1,000,000.00 0.00 108,637,510.00
Long Term Debt Issuance
0.00 8,602,491.00 2,663,194.00
Other Non Cash Items
412,945.00 14,381,837.00 -487,127.00 6,740,700.00
Purchase Of PPE
-2,537,099.00 -2,428,961.00 -637,175.00
Net Income From Continuing Operations
-19,628,095.00 -17,952,374.00 -3,712,681.00 -2,984,543.00
Stock Based Compensation
426,308.00 1,780,265.00 0.00
Financing Cash Flow
10,001,249.00 2,001,503.00 0.00 105,348,585.00
Cash Flow From Continuing Operating Activities
-7,346,618.00 -15,734,746.00 -450,018.00 -51,712.00
End Cash Position
2,315,160.00 4,015,025.00 346,855.00 796,873.00
Depreciation
836,975.00 278,261.00 114,113.00
Depreciation Amortization Depletion
1,324,945.00 474,777.00 224,329.00
Asset Impairment Charge
4,229,577.00 0.00
Unrealized Gain Loss On Investment Securities
0.00 226,101.00 3,239,500.00 -3,866,500.00
Interest Paid Supplemental Data
403,798.00 839,866.00 0.00 0.00
Changes In Cash
-1,846,306.00 3,131,376.00 -450,018.00 796,873.00
Proceeds From Stock Option Exercised
1,727.00 0.00
Cash Flow From Continuing Investing Activities
-2,825,765.00 16,864,619.00 0.00 -104,500,000.00
Capital Expenditure
-2,825,765.00 -2,944,031.00 -807,239.00
Net Other Financing Charges
-1,373,458.00 -610,231.00 -541,715.00 -3,288,925.00
Net Intangibles Purchase And Sale
-288,666.00 -515,070.00 -170,064.00
Net Business Purchase And Sale
0.00 19,808,650.00 0.00
Repayment Of Debt
-2,951,645.00 -6,690,757.00 -369,499.00
Amortization Of Intangibles
487,970.00 196,516.00 110,216.00
Sale Of Business
0.00 803,661.00
Deferred Income Tax
-48,130.00 39,528.00 163,754.00
Amortization
487,970.00 196,516.00 110,216.00
Purchase Of Intangibles
-288,666.00 -515,070.00 -170,064.00
Preferred Stock Payments
0.00 -300,000.00 0.00
Net Foreign Currency Exchange Gain Loss
-1,013.00 88,540.00 -86,520.00
Effect Of Exchange Rate Changes
146,441.00 -55,317.00 30,371.00
Net Common Stock Issuance
14,324,625.00 0.00 108,637,510.00
Beginning Cash Position
4,015,025.00 938,966.00 796,873.00 0.00
Net PPEPurchase And Sale
-2,537,099.00 -2,428,961.00 -637,175.00
Net Long Term Debt Issuance
-2,951,645.00 1,911,734.00 2,293,695.00
Issuance Of Debt
0.00 8,602,491.00 2,663,194.00
Earnings Losses From Equity Investments
0.00 0.00 499,007.00
Purchase Of Business
19,808,650.00 0.00
Gain Loss On Sale Of Business
-2,070,422.00 -363,948.00
Net Other Investing Changes
803,661.00 -104,500,000.00
Gain Loss On Investment Securities
-2,095,758.00
Change In Payables And Accrued Expense
595,857.00 159,285.00
Change In Receivables
-85,567.00 -100,654.00
Changes In Account Receivables
-85,567.00 -100,654.00
Change In Payable
595,857.00 159,285.00
Income Tax Paid Supplemental Data
0.00 0.00

Price History for LXRandCo Inc. Class B Shares

1-25 of 661 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-10-16 0.18 0.2 0.18 0.2 19160 0.03 17.647 3562.12 18
2019-10-15 0.19 0.19 0.165 0.17 8266 -0.03 -15 1409.77 13
2019-10-11 0.21 0.21 0.2 0.2 4526 0 0 909.93 9
2019-10-10 0.21 0.21 0.2 0.2 13972 -0.005 -2.439 2807.61 27
2019-10-09 0.175 0.21 0.175 0.205 73662 0.045 28.125 14270.57 54
2019-10-08 0.16 0.16 0.16 0.16 42874 -0.01 -5.882 6841.71 11
2019-10-07 0.17 0.17 0.17 0.17 1711 0.015 9.677 288.67 14
2019-10-04 0.18 0.18 0.15 0.155 1456585 -0.035 -18.421 219187.87 26
2019-10-03 0.205 0.205 0.19 0.19 56556 -0.02 -9.524 11037.64 17
2019-10-02 0.22 0.22 0.21 0.21 24585 -0.01 -4.545 5371.86 15
2019-10-01 0.21 0.22 0.21 0.22 40555 0 0 8616.16 10
2019-09-30 0.175 0.22 0.175 0.22 135809 0 0 27287.07 40
2019-09-27 0.21 0.22 0.195 0.22 119066 0.01 4.762 24563.65 47
2019-09-26 0.18 0.21 0.18 0.21 215991 0.05 31.25 41443.03 59
2019-09-25 0.175 0.175 0.15 0.16 512176 -0.02 -11.111 78746.43 28
2019-09-24 0.18 60 0 0 10.5 1
2019-09-23 0.18 0.18 0.18 0.18 11500 0 0 2070 2
2019-09-20 0.18 8 0 0 1.49 2
2019-09-19 0.18 0.18 0.18 0.18 10000 0 0 1800 3
2019-09-18 0.18 250 0 0 45 1
2019-09-17 0.18 0.18 0.18 0.18 12865 -0.015 -7.692 2315.75 5
2019-09-16 0.18 0.195 0.18 0.195 13436 0.015 8.333 2452.02 9
2019-09-13 0.18 785 0 0 153.31 6
2019-09-12 0.18 0.18 0.18 0.18 3607 -0.02 -10 649.31 12
2019-09-11 0.19 0.2 0.18 0.2 32740 0 0 6343.35 20
2019-09-10 0.2 976 0 0 190.61 13
2019-09-09 0.2 0.2 0.19 0.2 15399 0.01 5.263 3069.05 17
2019-09-06 0.18 0.2 0.18 0.19 38996 0.01 5.556 7447.13 25
2019-09-05 0.18 0.18 0.18 0.18 28237 0 0 5077.65 25
2019-09-04 0.18 0.18 0.17 0.18 40937 -0.02 -10 7003.13 35
2019-09-03 0.2 0.2 0.2 0.2 38935 -0.005 -2.439 7759.5 13
2019-08-27 0.205 0.205 0.205 0.205 2000 -0.005 -2.381 410 1
2019-08-26 0.21 0.21 0.21 0.21 3325 0 0 698.25 3
2019-08-23 0.21 0.22 0.21 0.21 15335 -0.005 -2.326 3241.45 9
2019-08-22 0.22 0.22 0.215 0.215 5000 -0.01 -4.444 1085 3
2019-08-21 0.225 0.225 0.225 0.225 2000 -0.005 -2.174 450 1
2019-08-20 0.24 0.24 0.23 0.23 13500 -0.02 -8 3160 6
2019-08-19 0.25 0.25 0.25 0.25 10300 0.015 6.383 2555.5 4
2019-08-16 0.205 0.235 0.2 0.235 1140231 0.045 23.684 232669.16 57
2019-08-15 0.235 0.235 0.19 0.19 203500 -0.04 -17.391 41672.5 34
2019-08-14 0.27 0.27 0.23 0.23 106327 -0.055 -19.298 25986.52 28
2019-08-13 0.3 0.3 0.28 0.285 35680 0.015 5.556 10607.9 9
2019-08-12 0.285 0.3 0.265 0.27 56000 0 0 16427.5 22
2019-08-09 0.27 0.27 0.27 0.27 550 0 0 148.5 2
2019-08-08 0.27 0.27 0.27 0.27 26269 0.005 1.887 7092.63 8
2019-08-07 0.27 0.27 0.265 0.265 10500 0 0 2825 4
2019-08-06 0.265 0.265 0.265 0.265 1000 0 0 265 2
2019-08-02 0.27 0.27 0.265 0.265 16344 0 0 4397.88 15
2019-08-01 0.275 0.275 0.265 0.265 25166 -0.025 -8.621 6829.82 9
2019-07-22 0.29 0.29 0.29 0.29 2000 0.01 3.571 580 3
2019-07-19 0.28 0.28 0.28 0.28 3000 -0.02 -6.667 840 3
2019-07-16 0.3 0.3 0.3 0.3 11500 0 0 3450 2
2019-07-15 0.3 0.3 0.3 0.3 50000 0.005 1.695 15000 3
2019-07-12 0.295 0.295 0.295 0.295 5000 -0.005 -1.667 1475 1
2019-07-11 0.3 407 0 0 118.03 3
2019-07-10 0.3 396 0 0 116.82 2
2019-07-05 0.3 36 0 0 10.45 3
2019-07-04 0.3 0.3 0.3 0.3 17900 0 0 5370 3
2019-07-03 0.3 0.3 0.3 0.3 2500 0.015 5.263 750 1
2019-06-28 0.285 0.285 0.285 0.285 4500 -0.01 -3.39 1282.5 4
2019-06-27 0.295 230 0 0 67.85 2
2019-06-26 0.285 0.295 0.285 0.295 9551 0.015 5.357 2806.03 15
2019-06-25 0.28 29 0 0 8.31 3
2019-06-24 0.31 0.31 0.28 0.28 10248 -0.04 -12.5 3056.8 9
2019-06-20 0.32 0.32 0.32 0.32 10000 0 0 3200 3
2019-06-19 0.32 0.32 0.32 0.32 6500 -0.005 -1.538 2080 2
2019-06-18 0.33 0.33 0.325 0.325 85100 -0.005 -1.515 27672.5 16
2019-06-17 0.33 0.33 0.33 0.33 12005 0 0 3961.7 3
2019-06-14 0.34 0.34 0.33 0.33 20000 -0.02 -5.714 6750 4
2019-06-13 0.38 0.38 0.35 0.35 51000 -0.03 -7.895 18170 10
2019-06-11 0.38 0.38 0.38 0.38 750 0 0 285 2
2019-06-10 0.38 150 0 0 57 1
2019-06-06 0.38 0.38 0.38 0.38 2000 -0.01 -2.564 760 2
2019-06-03 0.39 0.39 0.39 0.39 1299 -0.01 -2.5 510.1 3
2019-05-31 0.4 0.4 0.4 0.4 6600 -0.02 -4.762 2640 4
2019-05-29 0.405 0.42 0.405 0.42 10000 0.02 5 4192.5 3
2019-05-28 0.4 0.4 0.38 0.4 3500 -0.02 -4.762 1375 6
2019-05-23 0.43 0.43 0.42 0.42 1600 -0.02 -4.545 682 4
2019-05-22 0.45 0.45 0.44 0.44 1000 -0.03 -6.383 445 2
2019-05-21 0.47 0.47 0.47 0.47 500 0.01 2.174 235 1
2019-05-16 0.48 0.48 0.46 0.46 1500 -0.04 -8 705 3
2019-05-15 0.54 0.54 0.5 0.5 62069 -0.04 -7.407 32605.26 15
2019-05-14 0.495 0.64 0.495 0.54 160460 0.07 14.894 90230.9 86
2019-05-13 0.4 0.47 0.4 0.47 27867 0.08 20.513 12128.46 17
2019-05-10 0.41 0.41 0.39 0.39 1600 -0.02 -4.878 646 3
2019-05-09 0.38 0.41 0.38 0.41 6500 0.04 10.811 2530 4
2019-05-08 0.365 0.37 0.365 0.37 39500 -0.005 -1.333 14602.5 10
2019-05-07 0.34 0.375 0.34 0.375 7500 0.045 13.636 2722.5 8
2019-05-06 0.335 0.335 0.32 0.33 17500 0.02 6.452 5737.5 7
2019-05-03 0.33 0.33 0.3 0.31 2576000 -0.02 -6.061 774847.5 65
2019-05-02 0.35 0.35 0.33 0.33 33000 -0.02 -5.714 11150 6
2019-04-30 0.35 0.35 0.35 0.35 2104 0.02 6.061 736.4 4
2019-04-25 0.345 0.345 0.33 0.33 16500 -0.015 -4.348 5582.5 6
2019-04-24 0.345 0.345 0.345 0.345 525 -0.005 -1.429 181.12 2
2019-04-23 0.35 0.35 0.35 0.35 10000 -0.025 -6.667 3500 2
2019-04-22 0.375 0.375 0.375 0.375 2700 0.02 5.634 1012.5 4
2019-04-18 0.36 0.36 0.355 0.355 12000 -0.005 -1.389 4312.5 6
2019-04-17 0.37 0.37 0.36 0.36 11000 -0.01 -2.703 4010 3
2019-04-16 0.37 0.37 0.37 0.37 5514 -0.01 -2.632 2040.48 4
2019-04-12 0.38 0.38 0.38 0.38 2000 0.01 2.703 760 1
2019-04-08 0.38 0.38 0.37 0.37 1500 -0.01 -2.632 560 3
2019-04-05 0.38 26 0 0 9.88 2
2019-04-02 0.4 0.4 0.38 0.38 4795 -0.03 -7.317 1848.1 8
2019-04-01 0.38 0.41 0.38 0.41 12500 0.01 2.5 4920 8
2019-03-29 0.4 0.4 0.4 0.4 962 0.02 5.263 384.8 2
2019-03-26 0.385 0.385 0.38 0.38 5000 -0.015 -3.797 1902.5 2
2019-03-25 0.395 0.395 0.39 0.395 13729 0.005 1.282 5393.17 8
2019-03-22 0.39 0.39 0.39 0.39 2000 0 0 780 1
2019-03-19 0.39 0.39 0.39 0.39 1120 -0.025 -6.024 436.8 2
2019-03-14 0.415 0.415 0.415 0.415 3045 0.015 3.75 1263.67 2
2019-03-13 0.4 0.4 0.4 0.4 2500 0.005 1.266 1000 1
2019-03-12 0.395 0.395 0.395 0.395 1700 0 0 671.5 5
2019-03-11 0.4 0.4 0.39 0.395 22300 -0.005 -1.25 8861 10
2019-03-08 0.4 0.4 0.4 0.4 2000 -0.015 -3.614 800 2
2019-03-06 0.41 0.415 0.41 0.415 8800 0.005 1.22 3640.5 6
2019-03-05 0.405 0.41 0.405 0.41 2818 0 0 1146.29 6
2019-03-04 0.41 0.41 0.41 0.41 5000 0.01 2.5 2050 2
2019-03-01 0.39 0.405 0.39 0.4 68350 0 0 26946.5 33
2019-02-28 0.4 0.405 0.4 0.4 2220 0 0 890.5 5
2019-02-27 0.405 0.41 0.4 0.4 40681 -0.025 -5.882 16516.87 24
2019-02-26 0.42 0.445 0.42 0.425 15550 0.025 6.25 6763.75 17
2019-02-25 0.38 0.41 0.38 0.4 69950 -0.015 -3.614 27618.95 34
2019-02-22 0.44 0.44 0.41 0.415 6545 -0.025 -5.682 2762.6 9
2019-02-21 0.365 0.44 0.355 0.44 185436 0.08 22.222 68594.06 73
2019-02-20 0.37 0.37 0.36 0.36 31000 0.005 1.408 11213 18
2019-02-19 0.345 0.38 0.345 0.355 56700 0.025 7.576 19741 18
2019-02-15 0.325 0.345 0.325 0.33 13100 0.02 6.452 4365.5 10
2019-02-14 0.315 0.335 0.31 0.31 27518 0.01 3.333 8711.58 17
2019-02-13 0.305 0.305 0.29 0.3 10210 0 0 3071.05 17
2019-02-12 0.35 0.35 0.28 0.3 10010 -0.04 -11.765 3297.3 16
2019-02-11 0.26 0.34 0.26 0.34 52000 0.09 36 16202.5 24
2019-02-08 0.24 0.25 0.24 0.25 28914 0.01 4.167 6991.86 22
2019-02-07 0.25 0.25 0.24 0.24 32675 -0.01 -4 8012.88 26
2019-02-06 0.225 0.25 0.225 0.25 60350 0.025 11.111 14181.25 35
2019-02-05 0.235 0.235 0.225 0.225 27593 -0.01 -4.255 6297.96 10
2019-02-04 0.24 0.24 0.235 0.235 21257 -0.005 -2.083 5093.18 10
2019-02-01 0.24 0.24 0.24 0.24 20000 0.005 2.128 4800 16
2019-01-30 0.25 0.25 0.235 0.235 12500 -0.01 -4.082 2982.5 11
2019-01-29 0.245 0.245 0.245 0.245 4728 0.015 6.522 1158.36 10
2019-01-28 0.235 0.235 0.23 0.23 8361 -0.005 -2.128 1933.03 10
2019-01-25 0.235 0.235 0.235 0.235 3300 -0.005 -2.083 775.5 4
2019-01-24 0.24 0.24 0.24 0.24 2500 0 0 600 4
2019-01-23 0.24 0.24 0.24 0.24 5517 0.01 4.348 1326.75 4
2019-01-21 0.235 0.24 0.23 0.23 14750 -0.01 -4.167 3458.75 10
2019-01-18 0.235 0.25 0.235 0.24 66300 0 0 16452.5 31
2019-01-17 0.235 0.24 0.23 0.24 5000 0 0 1182.5 6
2019-01-16 0.24 0.24 0.24 0.24 700 0 0 168 3
2019-01-15 0.24 0.24 0.24 0.24 9283 -0.005 -2.041 2227.92 6
2019-01-14 0.245 0.245 0.245 0.245 2500 0.01 4.255 612.5 3
2019-01-11 0.24 0.24 0.235 0.235 18500 0 0 4392.5 10
2019-01-10 0.26 0.26 0.235 0.235 15000 -0.05 -17.544 3595 10
2019-01-09 0.3 0.3 0.285 0.285 7100 -0.025 -8.065 2040 6
2019-01-08 0.295 0.31 0.295 0.31 14210 0.01 3.333 4336.95 9
2019-01-07 0.29 0.3 0.29 0.3 16000 0.025 9.091 4677.5 10
2019-01-04 0.23 0.275 0.23 0.275 9800 0.04 17.021 2433 10
2019-01-02 0.225 0.255 0.225 0.235 5000 0 0 1195 9
2018-12-31 0.24 0.25 0.235 0.235 7592 0.015 6.818 1868 10
2018-12-28 0.24 0.28 0.22 0.22 21000 0 0 5260 12
2018-12-27 0.22 0.22 0.22 0.22 8500 0.01 4.762 1870 7
2018-12-24 0.25 0.25 0.21 0.21 27613 -0.04 -16 6318.49 17
2018-12-21 0.2 0.25 0.2 0.25 94150 0.05 25 21410 58
2018-12-20 0.205 0.205 0.16 0.2 86510 -0.01 -4.762 16493.4 30
2018-12-19 0.23 0.23 0.205 0.21 45000 -0.025 -10.638 9420 28
2018-12-18 0.26 0.26 0.235 0.235 7544 -0.025 -9.615 1820.56 10
2018-12-17 0.265 0.265 0.25 0.26 56671 -0.02 -7.143 14698.31 27
2018-12-14 0.345 0.345 0.275 0.28 65732 -0.06 -17.647 21192.14 28
2018-12-13 0.34 0.34 0.34 0.34 1785 -0.01 -2.857 606.9 2
2018-12-12 0.35 0.35 0.35 0.35 1100 0.01 2.941 385 4
2018-12-11 0.355 0.355 0.34 0.34 10516 -0.015 -4.225 3676.68 10
2018-12-10 0.365 0.365 0.335 0.355 9536 -0.02 -5.333 3305.42 14
2018-12-07 0.375 0.375 0.375 0.375 1000 -0.01 -2.597 375 2
2018-12-06 0.395 0.395 0.385 0.385 1000 -0.015 -3.75 390 2
2018-12-05 0.45 0.45 0.395 0.4 5270 0.015 3.896 2210.8 9
2018-12-04 0.41 0.41 0.385 0.385 8200 0.005 1.316 3333.5 10
2018-12-03 0.38 0.38 0.38 0.38 500 0.005 1.333 190 1
2018-11-30 0.355 0.375 0.35 0.375 18000 0 0 6477.5 12
2018-11-29 0.36 0.375 0.36 0.375 10850 0 0 3996 7
2018-11-28 0.36 0.375 0.36 0.375 10000 0.01 2.74 3635 6
2018-11-27 0.375 0.375 0.35 0.365 21000 -0.02 -5.195 7445 13
2018-11-26 0.315 0.385 0.315 0.385 24820 0.075 24.194 8382.24 30
2018-11-23 0.31 100 0 0 29.5 1
2018-11-20 0.28 0.31 0.28 0.31 8633 -0.05 -13.889 2482.56 9
2018-11-19 0.41 0.41 0.36 0.36 5000 -0.06 -14.286 1905 10
2018-11-16 0.39 0.42 0.39 0.42 15000 0.03 7.692 5865 5
2018-11-15 0.435 0.445 0.39 0.39 50009 0.07 21.875 20998.85 34
2018-11-14 0.25 0.46 0.25 0.32 235015 0.07 28 81857.45 94
2018-11-13 0.25 0.25 0.25 0.25 7000 0 0 1750 4
2018-11-12 0.26 0.26 0.25 0.25 31500 -0.005 -1.961 8020 6
2018-11-09 0.29 0.29 0.255 0.255 27200 -0.045 -15 7031 14
2018-11-08 0.3 0.3 0.3 0.3 2200 0 0 660 4
2018-11-05 0.3 0.3 0.3 0.3 6900 -0.02 -6.25 2075 5
2018-11-02 0.35 0.35 0.32 0.32 21000 0.04 14.286 6841.5 29
2018-11-01 0.2 0.31 0.2 0.28 9400 0.075 36.585 2449 16
2018-10-30 0.2 0.205 0.17 0.205 9500 0 0 1817.5 8
2018-10-29 0.19 0.205 0.19 0.205 1500 -0.035 -14.583 300 2
2018-10-26 0.235 0.24 0.225 0.24 45595 0 0 10624.88 16
2018-10-25 0.22 0.26 0.22 0.24 16000 0.04 20 3890 13
2018-10-24 0.22 0.22 0.2 0.2 17324 -0.045 -18.367 3572.76 10
2018-10-23 0.255 0.255 0.245 0.245 19400 -0.01 -3.922 4847.5 8
2018-10-22 0.26 0.26 0.25 0.255 17500 0.005 2 4442.5 6
2018-10-19 0.26 0.26 0.25 0.25 8500 -0.02 -7.407 2182.5 8
2018-10-18 0.27 0.27 0.27 0.27 800 0.01 3.846 216 2
2018-10-17 0.265 0.265 0.26 0.26 25220 0 0 6584.7 5
2018-10-16 0.26 0.265 0.26 0.26 4500 0.01 4 1185 4
2018-10-15 0.26 0.26 0.25 0.25 31100 -0.01 -3.846 7996.12 18
2018-10-11 0.26 0.26 0.26 0.26 1000 -0.005 -1.887 260 2
2018-10-10 0.27 0.27 0.25 0.265 49415 -0.005 -1.852 12726.43 24
2018-10-09 0.28 0.28 0.265 0.27 2500 -0.01 -3.571 677.5 4
2018-10-05 0.28 0.29 0.265 0.28 40807 -0.01 -3.448 11324.53 24
2018-10-04 0.29 0.29 0.29 0.29 3147 0.015 5.455 914.63 6
2018-10-03 0.275 200 0 0 56 2
2018-10-02 0.285 0.285 0.275 0.275 20508 -0.01 -3.509 5749.74 13
2018-10-01 0.285 0.285 0.285 0.285 5525 -0.005 -1.724 1574.62 3
2018-09-28 0.29 0.29 0.29 0.29 7000 -0.01 -3.333 2030 2
2018-09-27 0.285 0.3 0.285 0.3 20000 0.01 3.448 5827.5 13
2018-09-26 0.285 0.29 0.285 0.29 12000 0.025 9.434 3452.5 12
2018-09-24 0.3 0.3 0.265 0.265 15746 -0.035 -11.667 4321.3 9
2018-09-21 0.3 0.3 0.3 0.3 5050 0.02 7.143 1507 4
2018-09-20 0.29 0.29 0.28 0.28 1500 -0.02 -6.667 430 3
2018-09-19 0.3 0.3 0.28 0.3 37433 0 0 10970.08 26
2018-09-18 0.295 0.3 0.295 0.3 4200 0 0 1245 6
2018-09-12 0.31 0.31 0.27 0.3 66243 -0.04 -11.765 18745.35 34
2018-09-11 0.34 0.34 0.34 0.34 3150 0.02 6.25 1064 4
2018-09-10 0.36 0.36 0.32 0.32 7500 0 0 2480 5
2018-09-07 0.325 0.325 0.32 0.32 11000 -0.035 -9.859 3572.5 7
2018-09-05 0.37 0.37 0.355 0.355 5100 0.035 10.938 1817.5 9
2018-09-04 0.32 0.32 0.32 0.32 2982 0.005 1.587 956.74 3
2018-08-31 0.315 0.35 0.315 0.315 48900 -0.03 -8.696 16351.5 33
2018-08-30 0.34 0.345 0.34 0.345 6600 0.01 2.985 2275.5 9
2018-08-29 0.36 0.36 0.335 0.335 20444 -0.025 -6.944 6924.24 14
2018-08-28 0.365 0.365 0.36 0.36 10500 0 0 3792.5 4
2018-08-27 0.33 0.365 0.33 0.36 68917 0.06 20 24699.87 30
2018-08-24 0.305 0.305 0.3 0.3 18400 0.05 20 5515.5 6
2018-08-23 0.29 0.315 0.245 0.25 38509 -0.03 -10.714 10137.5 31
2018-08-22 0.28 0.28 0.27 0.28 33125 -0.005 -1.754 8961.25 20
2018-08-21 0.29 0.29 0.28 0.285 13450 -0.005 -1.724 3823 15
2018-08-20 0.295 0.295 0.285 0.29 42601 0 0 12353.79 26
2018-08-17 0.33 0.33 0.29 0.29 172510 -0.06 -17.143 51674 51
2018-08-16 0.35 0.375 0.3 0.35 63400 -0.04 -10.256 20537.5 38
2018-08-15 0.405 0.405 0.32 0.39 53421 -0.055 -12.36 18899.18 30
2018-08-14 0.405 0.445 0.405 0.445 3600 -0.005 -1.111 1565 5
2018-08-13 0.495 0.5 0.45 0.45 13043 0.065 16.883 6365.13 14
2018-08-10 0.385 0.385 0.385 0.385 612 -0.06 -13.483 235.62 2
2018-08-09 0.445 0.445 0.445 0.445 1500 0.04 9.877 635 3
2018-08-08 0.4 0.405 0.4 0.405 12500 -0.005 -1.22 5017.5 6
2018-08-07 0.445 0.445 0.41 0.41 6000 -0.005 -1.205 2550 4
2018-08-03 0.395 0.415 0.39 0.415 3700 0.065 18.571 1469.5 6
2018-08-02 0.35 0.35 0.35 0.35 1860 -0.025 -6.667 702.6 3
2018-08-01 0.4 0.4 0.375 0.375 6900 -0.045 -10.714 2675 8
2018-07-31 0.48 0.48 0.42 0.42 18600 -0.06 -12.5 8376.5 12
2018-07-30 0.38 0.5 0.38 0.48 37850 0.12 33.333 16919.5 33
2018-07-27 0.365 0.38 0.36 0.36 25595 0 0 9515.15 15
2018-07-26 0.4 0.4 0.335 0.36 113672 -0.065 -15.294 41648.2 62
2018-07-25 0.51 0.51 0.4 0.425 96410 -0.07 -14.141 41037.1 52
2018-07-24 0.54 0.54 0.49 0.495 47100 -0.055 -10 23761.5 19
2018-07-23 0.59 0.66 0.53 0.55 38167 -0.04 -6.78 21397.19 48
2018-07-20 0.58 0.6 0.58 0.59 5000 0 0 2967.5 8
2018-07-19 0.58 0.6 0.57 0.59 5407 -0.01 -1.667 3177.47 10
2018-07-18 0.6 0.6 0.6 0.6 3044 0 0 1817.52 4
2018-07-17 0.6 0.63 0.6 0.6 30000 0.03 5.263 18065 29
2018-07-16 0.62 0.65 0.51 0.57 103020 -0.04 -6.557 58411.7 52
2018-07-13 0.68 0.68 0.59 0.61 56923 -0.08 -11.594 35240.33 57
2018-07-12 0.69 0.7 0.69 0.69 5500 0.02 2.985 3800 3
2018-07-10 0.68 0.68 0.62 0.67 18384 -0.03 -4.286 12182.56 25
2018-07-09 0.7 0.7 0.62 0.7 26371 0 0 17581.57 30
2018-07-06 0.7 0.73 0.68 0.7 25505 0.03 4.478 17808.5 24
2018-07-05 0.71 0.71 0.67 0.67 72780 -0.07 -9.459 49509 26
2018-07-04 0.74 0.75 0.74 0.74 19153 -0.01 -1.333 14288.22 15
2018-07-03 0.77 0.77 0.73 0.75 26500 0 0 20115 12
2018-06-29 0.75 0.75 0.69 0.75 260295 0.01 1.351 183489.6 56
2018-06-28 0.85 0.85 0.74 0.74 36900 -0.16 -17.778 28590 33
2018-06-27 0.9 0.9 0.9 0.9 8000 0.01 1.124 7200 4
2018-06-26 0.93 0.93 0.89 0.89 3000 0 0 2710 5
2018-06-25 0.9 0.9 0.89 0.89 2550 -0.02 -2.198 2281 10
2018-06-22 0.91 0.91 0.91 0.91 1000 -0.02 -2.151 910 1
2018-06-21 0.88 0.93 0.88 0.93 143340 0.04 4.494 128934.2 20
2018-06-20 0.9 0.9 0.89 0.89 3244 0 0 2898.04 8
2018-06-19 0.9 0.92 0.89 0.89 27800 0.01 1.136 24989 15
2018-06-18 0.9 0.9 0.88 0.88 3650 -0.02 -2.222 3262 5
2018-06-15 0.89 0.9 0.89 0.9 3900 0 0 3480 4
2018-06-14 0.9 0.92 0.9 0.9 48500 0.01 1.124 43670 47
2018-06-13 0.9 0.9 0.88 0.89 21000 -0.01 -1.111 18720 24
2018-06-12 0.9 0.9 0.89 0.9 21000 -0.02 -2.174 18895 21
2018-06-11 0.93 0.95 0.92 0.92 8900 -0.03 -3.158 8302 11
2018-06-08 0.95 0.95 0.95 0.95 2300 0.04 4.396 2165 3
2018-06-07 0.91 0.92 0.91 0.91 4150 0.03 3.409 3780 7
2018-06-06 0.88 100 0 0 89 1
2018-06-05 0.93 0.93 0.86 0.88 29855 -0.03 -3.297 26910.5 28
2018-06-04 0.9 0.91 0.9 0.91 20000 -0.03 -3.191 18010 10
2018-06-01 0.94 0.94 0.94 0.94 2100 0 0 1974 3
2018-05-31 0.955 0.955 0.94 0.94 2600 0 0 2469.5 6
2018-05-30 0.95 0.95 0.93 0.94 5180 -0.04 -4.082 4869.4 12
2018-05-29 0.99 0.99 0.92 0.98 23000 -0.01 -1.01 21850 22
2018-05-28 1 1 0.97 0.99 1550 -0.01 -1 1524.5 6
2018-05-25 1.02 1.02 1 1 3600 -0.02 -1.961 3604 14
2018-05-24 1.05 1.05 1 1.02 7000 0.02 2 7049 19
2018-05-23 1 1 1 1 1595 0 0 1604.35 5
2018-05-22 0.97 1.01 0.91 1 42800 0.09 9.89 41761.25 46
2018-05-18 0.96 1.05 0.91 0.91 43912 -0.07 -7.143 43335.52 44
2018-05-17 1.05 1.05 0.98 0.98 10600 -0.07 -6.667 10697 14
2018-05-16 1.05 1.05 1 1.05 15632 -0.03 -2.778 16220.96 45
2018-05-15 1.1 1.18 1.03 1.08 61464 0.04 3.846 68676.65 71
2018-05-14 1.05 1.05 0.95 1.04 152039 -0.05 -4.587 154141.5 117
2018-05-11 1.13 1.13 1.05 1.09 37670 -0.04 -3.54 40251.9 30
2018-05-10 1.2 1.2 1.06 1.13 24030 -0.02 -1.739 26696 31
2018-05-09 1.21 1.23 1.09 1.15 154250 -0.08 -6.504 178944.58 127
2018-05-08 1.35 1.35 1.2 1.23 78264 -0.11 -8.209 101263 58
2018-05-07 1.57 1.57 1.15 1.34 113110 -0.06 -4.286 155520 85
2018-05-04 1.68 1.81 1.4 1.4 66142 -0.22 -13.58 99907.8 110
2018-05-03 1.88 1.88 1.62 1.62 29927 -0.27 -14.286 51597.36 45
2018-05-02 1.85 1.9 1.81 1.89 10350 -0.04 -2.073 19163.5 22
2018-05-01 1.95 1.95 1.9 1.93 1740 0 0 3336.5 10
2018-04-30 1.95 1.95 1.85 1.93 14739 -0.02 -1.026 28500.71 24
2018-04-27 2 2 1.95 1.95 10377 -0.05 -2.5 20509.19 23
2018-04-26 2.05 2.05 2 2 11600 -0.05 -2.439 23251 10
2018-04-25 2 2.05 1.99 2.05 12600 -0.03 -1.442 25255 10
2018-04-24 2.09 2.09 1.98 2.08 13050 -0.02 -0.952 26614 18
2018-04-20 2.26 2.26 2.1 2.1 82413 -0.15 -6.667 180621.39 31
2018-04-19 2.25 2.25 2.2 2.25 4220 -0.03 -1.316 9427 10
2018-04-18 2.3 2.3 2.28 2.28 18600 0.01 0.441 42672 10
2018-04-17 2.27 2.27 2.27 2.27 350 -0.03 -1.304 791.5 2
2018-04-16 2 2.44 1.99 2.3 94590 0.2 9.524 202269.9 75
2018-04-13 2 2.1 1.95 2.1 25950 0.1 5 52576.5 35
2018-04-12 1.93 2 1.91 2 6768 0.03 1.523 13373.88 15
2018-04-11 2 2 1.95 1.97 29822 -0.03 -1.5 58988.34 41
2018-04-10 2 2.06 1.95 2 17800 0 0 35490 42
2018-04-09 2.07 2.12 1.97 2 8360 -0.01 -0.498 17133.5 31
2018-04-06 2.1 2.23 2 2.01 153635 -0.31 -13.362 311050.08 150
2018-04-05 2.05 2.44 2.05 2.32 53250 0.27 13.171 113416.5 67
2018-04-04 2.04 2.1 1.9 2.05 21952 0.08 4.061 44432.56 56
2018-04-03 2.03 2.03 1.96 1.97 39050 -0.05 -2.475 78160 25
2018-04-02 2.15 2.15 2.02 2.02 36800 -0.03 -1.463 75455 32
2018-03-29 2.04 2.1 1.96 2.05 87332 0.05 2.5 176713.95 84
2018-03-28 2.35 2.35 1.95 2 74180 -0.45 -18.367 150335.89 114
2018-03-27 2.6 2.6 2.35 2.45 11189 -0.05 -2 27734.55 28
2018-03-26 3 3 2.5 2.5 24850 -0.55 -18.033 66267.5 50
2018-03-23 3.14 3.14 2.92 3.05 39499 -0.15 -4.688 118368.27 57
2018-03-22 3.6 3.6 3.02 3.2 51780 -0.5 -13.514 169787 98
2018-03-21 4.15 4.15 3.4 3.7 34245 -0.47 -11.271 128576 80
2018-03-20 4.25 4.25 4.15 4.17 25800 -0.08 -1.882 109353 11
2018-03-19 4.4 4.4 4.25 4.25 6553 -0.25 -5.556 28149.9 8
2018-03-16 4.5 4.5 4.48 4.5 18950 0 0 85055 11
2018-03-15 4.5 4.5 4.48 4.5 1000 0 0 4496 5
2018-03-14 4.5 4.55 4.5 4.5 3100 0 0 14081 8
2018-03-13 4.5 4.5 4.39 4.5 8967 -0.1 -2.174 39873.57 24
2018-03-12 4.61 4.61 4.6 4.6 2000 0 0 9210 2
2018-03-08 4.6 4.6 4.6 4.6 100 0 0 460 1
2018-03-07 4.69 4.71 4.6 4.6 8300 -0.15 -3.158 38730 7
2018-03-06 4.81 4.81 4.71 4.75 17220 -0.25 -5 82320 19
2018-03-02 5 150 0 0 721 2
2018-03-01 4.94 5 4.85 5 1400 0 0 6885 6
2018-02-27 4.8 5 4.8 5 1480 0 0 7380 4
2018-02-26 5.01 5.01 4.8 5 6800 0 0 33564 15
2018-02-22 5 200 0 0 1042 1
2018-02-21 4.53 5 4.53 5 2950 0.01 0.2 14067 12
2018-02-20 5.05 5.05 4.99 4.99 1770 0 0 8878.4 3
2018-02-15 5 5.05 4.95 4.99 8700 0.13 2.675 43537 11
2018-02-14 4.95 5.12 4.86 4.86 7100 0.01 0.206 35186 8
2018-02-13 5 5.05 4.85 4.85 9060 -0.05 -1.02 44801 22
2018-02-09 4.9 4.9 4.9 4.9 10200 0 0 49980 2
2018-02-08 4.93 4.93 4.9 4.9 14600 -0.06 -1.21 71740 3
2018-02-07 5 5 4.96 4.96 56700 -0.09 -1.782 283492 9
2018-02-06 4.95 5.05 4.95 5.05 4000 0.08 1.61 19904.5 6
2018-02-05 5.01 5.04 4.95 4.97 18100 -0.08 -1.584 90115 21
2018-02-02 5.1 5.1 5.05 5.05 200 0.05 1 1015 2
2018-02-01 5 5 5 5 1100 0.04 0.806 5590 2
2018-01-31 5 5 4.9 4.96 23600 -0.04 -0.8 116953 10
2018-01-30 4.97 5 4.75 5 15350 -0.25 -4.762 75879 14
2018-01-29 5.25 485 0 0 2430.25 2
2018-01-26 5.25 210 0 0 1101.5 3
2018-01-25 5.01 5.25 5.01 5.25 29000 0.05 0.962 146803 7
2018-01-24 5.2 5.2 5.14 5.2 7990 0.05 0.971 41211.6 10
2018-01-23 5.24 5.44 5.04 5.15 86500 -0.45 -8.036 446763.99 96
2018-01-22 5.6 5.65 5.5 5.6 7300 0 0 40821 15
2018-01-19 5.6 5.6 5.6 5.6 2750 0.05 0.901 15400 7
2018-01-18 5.5 5.6 5.48 5.55 8200 -0.15 -2.632 45463 7
2018-01-17 5.55 5.7 5.45 5.7 29920 0.11 1.968 166012 24
2018-01-16 5.65 5.65 5.5 5.59 38975 -0.06 -1.062 215735.25 32
2018-01-15 5.65 5.65 5.65 5.65 2100 0 0 11865 2
2018-01-12 5.65 5.65 5.51 5.65 18600 0.04 0.713 104852 26
2018-01-11 5.65 5.8 5.6 5.61 43775 0.11 2 246629 67
2018-01-10 5.49 5.6 5.48 5.5 77834 0.2 3.774 429242.7 21
2018-01-09 5.5 5.5 5.25 5.3 49100 -0.2 -3.636 260954 84
2018-01-08 5.25 5.6 5.2 5.5 12900 0.3 5.769 68263 9
2018-01-05 5.03 5.2 5.03 5.2 7400 0.15 2.97 38443 8
2018-01-04 5.05 5.05 5.05 5.05 100 0 0 505 1
2018-01-03 5 5.2 5 5.05 13840 -0.05 -0.98 70645 15
2018-01-02 5.2 5.2 5.01 5.1 26500 -0.15 -2.857 136294 16
2017-12-29 5.29 5.5 5.25 5.25 17740 -0.05 -0.943 94970.6 79
2017-12-28 5.3 5.4 5.3 5.3 28699 0.02 0.379 153006.11 50
2017-12-27 5.3 5.3 5.17 5.28 10400 -0.02 -0.377 54659 12
2017-12-22 5.2 5.38 5.2 5.3 25532 0.05 0.952 135581.41 21
2017-12-21 5.39 5.39 5.2 5.25 21500 -0.15 -2.778 112963 16
2017-12-20 5.43 5.43 5.15 5.4 74065 -0.05 -0.917 388705 46
2017-12-19 5.4 5.6 5.4 5.45 39440 0.05 0.926 216008.5 63
2017-12-18 5.25 5.4 5.25 5.4 45545 0.15 2.857 241323.25 36
2017-12-15 5.35 5.4 5.25 5.25 9720 0.05 0.962 51434 16
2017-12-14 4.89 5.4 4.85 5.2 119400 0.42 8.787 610555 207
2017-12-13 4.79 4.95 4.75 4.78 318550 0 0 1549716.93 112
2017-12-12 4.89 4.9 4.68 4.78 76400 0 0 366397.49 64
2017-12-11 4.78 4.9 4.68 4.78 159430 -0.02 -0.417 761206.09 91
2017-12-08 4.55 4.8 4.25 4.8 71050 0.22 4.803 316714.5 40
2017-12-07 4.65 4.65 4.42 4.58 31200 -0.06 -1.293 141569 31
2017-12-06 4.76 4.76 4.62 4.64 15650 -0.16 -3.333 73391.5 11
2017-12-05 4.8 4.85 4.8 4.8 51810 0 0 249049.1 17
2017-12-04 4.96 4.96 4.71 4.8 29200 -0.16 -3.226 141822 18
2017-12-01 4.97 4.97 4.96 4.96 1500 -0.01 -0.201 7445 3
2017-11-30 4.95 4.97 4.94 4.97 6000 0 0 29710 8
2017-11-29 5.03 5.03 4.95 4.97 20700 -0.03 -0.6 103468 6
2017-11-28 5.03 5.03 4.99 5 8600 -0.03 -0.596 42986 9
2017-11-27 5.03 5.05 5.03 5.03 4000 0.01 0.199 20140 5
2017-11-24 5.02 5.02 5.02 5.02 153 0 0 768.06 2
2017-11-23 5.03 5.03 5.02 5.02 800 0 0 4018 3
2017-11-22 4.96 5.02 4.94 5.02 8220 0.04 0.803 40788.8 19
2017-11-21 5.05 5.05 4.97 4.98 14130 0.03 0.606 70874.5 16
2017-11-20 5.04 5.04 4.95 4.95 12010 -0.1 -1.98 59969.4 14
2017-11-17 5.1 5.11 5 5.05 17200 -0.05 -0.98 87331 16
2017-11-16 5.13 5.13 5 5.1 19300 0 0 97070 11
2017-11-15 5.12 5.14 5.1 5.1 22400 -0.06 -1.163 114874 9
2017-11-14 5.15 5.16 5.15 5.16 1700 0.01 0.194 8758 4
2017-11-13 5.2 5.2 5.15 5.15 2650 -0.05 -0.962 13750 5
2017-11-10 5.15 5.31 5.14 5.2 29035 0.05 0.971 151780.5 44
2017-11-09 5.09 5.15 5.05 5.15 12450 0.08 1.578 63508.5 19
2017-11-08 5.06 5.09 5.06 5.07 1900 0.05 0.996 9633 7
2017-11-07 5 5.03 5 5.02 10900 -0.05 -0.986 54551 8
2017-11-06 5.13 5.13 5.06 5.07 3371 0.02 0.396 17142.58 8
2017-11-03 5.05 5.05 5.05 5.05 317 -0.1 -1.942 1600.85 4
2017-11-02 5.2 5.2 5.15 5.15 4280 0 0 22119.2 10
2017-11-01 5.15 5.2 5.15 5.15 6100 0.04 0.783 31441 7
2017-10-31 5.11 5.17 5.11 5.11 4106 -0.04 -0.777 21075.66 13
2017-10-30 5.15 5.15 5.15 5.15 9753 0 0 50229.01 13
2017-10-27 5.15 5.15 5.15 5.15 2200 0 0 11330 4
2017-10-26 5.15 5.16 5.15 5.15 2775 0.05 0.98 14297.75 5
2017-10-25 5.2 5.2 5.05 5.1 7320 -0.05 -0.971 37714.5 12
2017-10-24 5 5.15 5 5.15 9600 0.15 3 48573 21
2017-10-23 5.05 5.05 4.75 5 14690 -0.04 -0.794 72853.25 20
2017-10-20 5.1 5.1 5.04 5.04 9400 -0.07 -1.37 47515 10
2017-10-19 5.1 5.45 5.1 5.11 159780 -0.04 -0.777 826632 60
2017-10-18 5.06 5.2 5 5.15 57325 0.13 2.59 288941.25 31
2017-10-17 5.2 5.2 4.95 5.02 310888 -0.23 -4.381 1556256.19 42
2017-10-16 5.05 5.5 5.05 5.25 12400 0.25 5 65712 19
2017-10-13 5.21 5.21 5 5 17604 -0.1 -1.961 88463 29
2017-10-12 5.32 5.32 5.05 5.1 35935 -0.15 -2.857 184659.19 44
2017-10-11 5.71 5.71 5.25 5.25 85455 -0.55 -9.483 456169.75 49
2017-10-10 5.88 5.88 5.8 5.8 3970 -0.05 -0.855 23163.3 9
2017-10-06 5.85 5.85 5.85 5.85 150 -0.03 -0.51 877.5 2
2017-10-05 5.9 5.9 5.88 5.88 2100 -0.02 -0.339 12364 7
2017-10-04 5.94 5.95 5.9 5.9 1850 -0.05 -0.84 10968 7
2017-10-03 6.08 6.08 5.93 5.95 11100 -0.1 -1.653 66626 29
2017-10-02 6 6.05 5.98 6.05 7260 -0.01 -0.165 43530 18
2017-09-29 6 6.06 6 6.06 3420 -0.1 -1.623 20665.2 10
2017-09-28 6.25 6.25 6.1 6.16 1960 -0.12 -1.911 12154.6 6
2017-09-27 6.4 6.4 6.28 6.28 25350 -0.22 -3.385 162012.5 6
2017-09-26 6.5 6.5 6.5 6.5 1500 0 0 9750 1
2017-09-22 6.5 6.5 6.5 6.5 1350 -0.3 -4.412 8775 4
2017-09-21 6.99 6.99 6.69 6.8 1000 -0.13 -1.876 6853 7
2017-09-19 6.62 6.93 6.6 6.93 1100 0.11 1.613 7297 7
2017-09-18 6.82 59 0 0 412.41 2
2017-09-15 6.82 6.82 6.82 6.82 283 0.22 3.333 1920.05 3
2017-09-14 6.76 6.76 6.6 6.6 1000 -0.3 -4.348 6707 5
2017-09-12 6.9 6.9 6.9 6.9 3200 0.14 2.071 22080 7
2017-09-11 6.8 6.8 6.76 6.76 1100 -0.04 -0.588 7468 3
2017-09-08 6.9 6.9 6.8 6.8 2100 -0.2 -2.857 14368 11
2017-09-07 7 7.25 7 7 57730 0 0 404135 15
2017-09-06 7 7.27 7 7 16250 0 0 113790.5 9
2017-09-05 7.4 7.4 7 7 14982 -0.49 -6.542 105492.8 23
2017-09-01 8 8 7.46 7.49 8220 -0.01 -0.133 63532.9 35
2017-08-31 6.95 7.5 6.75 7.5 15840 0.8 11.94 112367.75 43
2017-08-30 6.69 6.95 6.6 6.7 30727 0.1 1.515 206674.9 50
2017-08-29 6.75 6.95 6.6 6.6 97209 0 0 644077.4 64
2017-08-28 6.59 6.73 6.59 6.6 1014 -0.13 -1.932 6716.37 9
2017-08-25 6.74 6.74 6.65 6.73 1417 0.03 0.448 9505 15
2017-08-24 6.46 6.7 6.25 6.7 4526 0.4 6.349 29590.96 23
2017-08-23 6.2 6.3 5.84 6.3 2170 0.08 1.286 13292.5 13
2017-08-22 6.26 6.99 5.85 6.22 4678 0.03 0.485 29698.5 18
2017-08-21 6.24 6.25 5.9 6.19 10894 0.25 4.209 66678.1 37
2017-08-18 5.87 5.94 5.79 5.94 3275 0.53 9.797 19108.3 22
2017-08-17 6 6 5.36 5.41 7772 0.06 1.121 43669.24 41
2017-08-16 5.51 6.47 5.01 5.35 21014 -1.13 -17.438 114205.7 80
2017-08-15 6.46 6.48 6.46 6.48 1000 -0.01 -0.154 6474 2
2017-08-14 6.6 6.6 6.49 6.49 1320 0.49 8.167 8600 4
2017-08-11 6.5 6.5 6 6 2500 0 0 15207 10
2017-08-10 6 6 6 6 13350 0 0 80100 20
2017-08-09 6.99 6.99 5.75 6 2000 0 0 12775 12
2017-08-08 6.91 6.91 5 6 17500 -0.93 -13.42 106250 25
2017-08-02 6.93 6.93 6.93 6.93 100 -0.01 -0.144 693 1
2017-08-01 6.94 6.94 6.94 6.94 100 0.16 2.36 694 1
2017-07-31 6.78 6.78 6.78 6.78 100 0 0 678 1
2017-07-28 6.78 6.78 6.78 6.78 100 0.28 4.308 678 1
2017-07-26 6.75 6.75 6.5 6.5 2740 -0.1 -1.515 18029.6 8
2017-07-25 7 7 6.6 6.6 13540 -0.4 -5.714 89828 21
2017-07-24 6.99 7 6.99 7 500 0 0 3498 2
2017-07-21 6.99 7 6.99 7 715 0.35 5.263 5002 3
2017-07-20 6.8 6.8 6.65 6.65 14400 -0.15 -2.206 96325 6
2017-07-19 7.51 7.51 6.51 6.8 15676 -1.1 -13.924 107468 22
2017-07-17 7.9 7.9 7.9 7.9 2000 -0.05 -0.629 15800 1
2017-07-14 8 8 7.95 7.95 2200 -0.05 -0.625 17539 8
2017-07-12 8 8 8 8 200 0 0 1600 2
2017-07-11 8 8 7.5 8 9351 0 0 72108.72 16
2017-07-10 8.47 8.5 7.98 8 1805 -0.5 -5.882 14827 7
2017-07-07 8.51 8.51 8.5 8.5 1805 -0.5 -5.556 15347.5 4
2017-07-06 8.99 9 8.99 9 400 0 0 3599 4
2017-07-05 9 9 9 9 100 0.2 2.273 900 1
2017-07-04 9 9 8.8 8.8 955 0.05 0.571 8515 8
2017-06-30 8.75 8.75 8.75 8.75 150 -0.25 -2.778 1312.5 2
2017-06-29 9 9 9 9 110 0.25 2.857 987.5 2
2017-06-28 8.99 9 8.75 8.75 1000 -0.25 -2.778 8968 7
2017-06-27 8.64 9.01 8.07 9 5500 0.5 5.882 47822 9
2017-06-26 8.64 8.64 8.25 8.5 1700 -0.15 -1.734 14416.5 8
2017-06-23 8.65 8.65 8.65 8.65 200 -0.15 -1.705 1730 1
2017-06-22 8.76 8.8 8.65 8.8 27400 0.1 1.149 240886.99 31
2017-06-21 8.99 8.99 8.7 8.7 1200 -0.29 -3.226 10498 3
2017-06-20 8.51 9.39 8.51 8.99 5950 -0.26 -2.811 52819.5 11
2017-06-19 9.7 9.7 9.15 9.25 7350 -0.54 -5.516 68978.5 21
2017-06-16 9.8 9.8 9.55 9.79 750 -0.06 -0.609 7236.5 10
2017-06-15 9.75 9.9 9.75 9.85 3650 -0.05 -0.505 35805 13
2017-06-14 9.9 9.9 9.9 9.9 299 -0.1 -1 2960.1 3
2017-06-13 10 50 0 0 492.5 1
2017-06-12 10 10 0 0 100.5 2
2017-06-09 10.01 10.04 10 10 5600 -0.2 -1.961 56019 16
2017-06-05 10.06 10.2 10.06 10.2 4600 -0.2 -1.923 46304.5 10
2017-06-02 9.97 10.49 9.97 10.4 5955 0.4 4 61804.35 11
2017-06-01 10.18 10.18 10 10 2955 0.02 0.2 29730 8
2017-05-30 9.98 9.98 9.98 9.98 2300 -0.01 -0.1 22954 2
2017-05-25 9.99 9.99 9.99 9.99 97000 -0.03 -0.299 969030 1
2017-05-24 10.02 10.02 10.02 10.02 100 0.04 0.401 1002 1
2017-05-18 9.98 9.98 9.98 9.98 8500 0 0 84830 3
2017-05-17 9.98 9.98 9.98 9.98 1000 -0.04 -0.399 9980 1
2017-05-16 10.02 10.02 10.02 10.02 200 0.12 1.212 2004 1
2017-05-15 9.9 9.9 9.9 9.9 6000 -0.07 -0.702 59400 1
2017-05-12 9.98 9.98 9.97 9.97 27000 0 0 269299 7
2017-05-11 9.97 9.97 9.95 9.97 525500 0.02 0.201 5239079 4
2017-05-10 9.96 9.96 9.95 9.95 77400 -0.04 -0.4 770380 2
2017-05-02 9.99 600 0 0 5958 1
2017-04-28 9.99 600 0 0 5973 1
2017-04-25 9.99 10 9.99 9.99 1500 0.11 1.113 14989 6
2017-04-24 10 10 9.88 9.88 23075 0.04 0.407 229181 34
2017-04-06 9.95 9.95 9.84 9.84 2947 0.01 0.102 29163.01 3
2017-03-22 9.83 9.83 9.83 9.83 300 0.01 0.102 2949 1
2017-03-09 9.82 9.82 9.82 9.82 397 -0.68 -6.476 3898.54 2
2017-03-03 10.5 10.5 10.5 10.5 397 0.55 5.528 4168.5 2
2017-03-01 9.95 9.95 9.95 9.95 1700 0.01 0.101 16915 5
2017-02-24 9.93 9.94 9.93 9.94 4100 0.11 1.119 40751 7
2017-02-06 9.83 9.83 9.83 9.83 338 -0.11 -1.107 3322.54 2
2017-02-03 9.92 9.94 9.91 9.94 838 0.04 0.404 8317.72 5
2017-02-01 9.89 9.9 9.89 9.9 29300 0.05 0.508 290064 8
2017-01-31 9.85 9.85 9.85 9.85 300 -0.02 -0.203 2955 1
2017-01-26 9.87 9.87 9.87 9.87 1000 0.02 0.203 9870 1
2017-01-25 9.86 9.86 9.85 9.85 126000 -0.03 -0.304 1241110 3
2017-01-13 9.88 9.88 9.88 9.88 1500 -0.04 -0.403 14820 1
2017-01-12 9.91 9.92 9.91 9.92 7700 0.02 0.202 76382 4
2017-01-05 9.87 9.9 9.87 9.9 3477 0.06 0.61 34338.22 8
2017-01-03 9.84 9.84 9.84 9.84 12900 0 0 126936 2
2016-12-23 9.84 9.84 9.84 9.84 8211 0 0 80796.13 7
2016-12-22 9.84 9.84 9.84 9.84 6247 -0.01 -0.102 61470.01 2
2016-12-19 9.83 9.85 9.83 9.85 326500 -0.01 -0.101 3215995 2
2016-12-16 9.86 9.86 9.86 9.86 15000 -0.03 -0.303 147900 3
2016-12-15 9.86 9.89 9.86 9.89 2400 0.02 0.203 23730 2
2016-12-14 9.87 9.87 9.87 9.87 2560 0.03 0.305 25266.6 5
2016-12-07 9.84 9.84 9.84 9.84 100 0.01 0.102 984 1
2016-12-02 9.83 100 0 0 983 2
2016-12-01 9.84 9.84 9.83 9.83 24700 0 0 242896 9
2016-11-30 9.84 9.84 9.83 9.83 1000 -0.07 -0.707 9832 2
2016-11-15 9.85 9.91 9.84 9.9 7822 0.05 0.508 77064.02 9
2016-11-09 9.85 1 0 0 9.91 1
2016-11-08 9.85 1 0 0 9.91 1
2016-11-02 9.85 38 0 0 376.58 1
2016-11-01 9.9 9.91 9.85 9.85 3900 -0.06 -0.605 38556 4
2016-10-21 9.89 9.91 9.8 9.91 3760 -0.01 -0.101 36946.2 7
2016-10-17 9.92 9.92 9.92 9.92 429 0 0 4255.68 2
2016-10-12 9.92 9.92 9.92 9.92 396 0.17 1.744 3928.32 2
2016-10-07 9.75 9.75 9.75 9.75 1000 -0.17 -1.714 9750 1
2016-10-05 9.92 9.92 9.92 9.92 499 0.12 1.224 4950.08 2
2016-10-04 9.8 57 0 0 555.18 1
2016-10-03 9.81 9.81 9.8 9.8 14000 -0.12 -1.21 137208 4
2016-09-30 9.92 9.92 9.92 9.92 492 0 0 4876.02 8
2016-09-29 9.92 9.92 9.92 9.92 144 0.11 1.121 1428.48 2
2016-09-26 9.81 9.81 9.81 9.81 37400 0.02 0.204 366894 1
2016-09-19 9.79 9.79 9.79 9.79 150 0.02 0.205 1468 2
2016-09-15 9.78 9.78 9.77 9.77 1000 0.03 0.308 9771 2
2016-09-09 9.74 9.74 9.74 9.74 1000 -0.04 -0.409 9740 1
2016-09-01 9.78 9.78 9.78 9.78 2000 -0.03 -0.306 19560 1
2016-08-31 9.81 9.81 9.81 9.81 100 0.01 0.102 981 1
2016-08-30 9.8 9.8 9.8 9.8 337 0.06 0.616 3302.97 4
2016-08-29 9.74 9.74 9.74 9.74 105000 -0.05 -0.511 1022700 1
2016-08-15 9.79 50 0 0 484 1
2016-08-11 9.73 9.79 9.73 9.79 7000 0.11 1.136 68445 7
2016-08-09 9.68 50 0 0 487 1
2016-08-03 9.68 9.68 9.68 9.68 4000 0 0 38720 2
2016-08-02 9.68 9.68 9.68 9.68 4900 0.03 0.311 47432 1
2016-07-21 9.66 9.67 9.65 9.65 2690 0 0 25964.5 6
2016-07-15 9.66 9.66 9.65 9.65 1000 -0.01 -0.104 9655 3
2016-07-14 9.66 9.66 9.66 9.66 2500 -0.08 -0.821 24150 2
2016-07-06 9.66 9.74 9.66 9.74 2000 0.08 0.828 19364 6
2016-07-05 9.67 9.67 9.66 9.66 1500 0.01 0.104 14492 6
2016-07-04 9.66 9.66 9.65 9.65 13600 0 0 131300 6
2016-06-24 9.65 9.66 9.65 9.65 8400 0 0 81063 7
2016-06-23 9.65 9.65 9.65 9.65 253100 0 0 2442415 25
2016-06-22 9.65 9.65 9.65 9.65 1000 0.04 0.416 9650 1
2016-06-10 9.61 9.61 9.61 9.61 16100 -0.18 -1.839 154721 12
2016-06-08 9.79 9.79 9.79 9.79 718 0.19 1.979 7029.22 2
2016-06-07 9.6 9.6 9.6 9.6 13500 0 0 129600 1
2016-06-01 9.61 9.61 9.6 9.6 10800 0 0 103682 2
2016-05-31 9.61 9.62 9.6 9.6 11600 -0.05 -0.518 111390 14
2016-05-30 9.58 9.66 9.58 9.65 2200 -0.13 -1.329 21152 4
2016-05-27 9.79 9.79 9.78 9.78 1400 0.13 1.347 13704 5
2016-05-25 9.57 9.65 9.57 9.65 4300 -0.16 -1.631 41247 25
2016-05-24 9.59 9.81 9.57 9.81 7000 0.25 2.615 67507 7
2016-05-02 9.59 9.6 9.56 9.56 12000 -0.01 -0.104 114829 24
2016-04-29 9.57 9.57 9.57 9.57 13000 0.01 0.105 124410 2
2016-04-28 9.56 9.56 9.56 9.56 100 -0.09 -0.933 956 1
2016-04-25 9.8 9.8 9.65 9.65 700 -0.1 -1.026 6815 4
2016-04-22 9.75 9.75 9.75 9.75 1000 -0.25 -2.5 9750 1
2016-04-20 9.89 10 9.89 10 2000 0.31 3.199 19887 7
2016-04-18 9.69 9.69 9.69 9.69 200 0.14 1.466 1938 1
2016-04-15 9.55 9.55 9.55 9.55 500 0.01 0.105 4775 1
2016-04-12 9.54 9.54 9.54 9.54 200 -0.02 -0.209 1908 1
2016-04-11 9.56 9.56 9.56 9.56 500 0.04 0.42 4780 1
2016-04-07 9.52 9.52 9.52 9.52 1000 0.02 0.211 9520 1
2016-04-05 9.69 9.7 9.5 9.5 1684 -0.15 -1.554 16163.4 6
2016-04-01 9.55 9.65 9.5 9.65 100900 0.1 1.047 962313 42
2016-03-30 9.55 9.55 9.55 9.55 100 -0.06 -0.624 955 1
2016-03-29 9.55 9.61 9.55 9.61 6200 0.1 1.052 59516 5
2016-03-22 9.51 9.51 9.51 9.51 1431 0.01 0.105 13608.81 7
2016-03-18 9.5 9.5 9.5 9.5 1000 -0.05 -0.524 9500 2
2016-03-16 9.55 9.55 9.55 9.55 198600 0.06 0.632 1896630 2
2016-03-15 9.49 9.49 9.49 9.49 400 0 0 3796 2
2016-03-09 9.49 9.49 9.49 9.49 2400 -0.11 -1.146 22776 1
2016-03-07 9.6 9.6 9.6 9.6 5700 0 0 54720 3
2016-03-04 9.6 9.6 9.6 9.6 3200 0 0 30720 3
2016-02-29 9.5 9.6 9.49 9.6 2600 0 0 24796 4
2016-02-25 9.58 9.6 9.58 9.6 1100 0.13 1.373 10556 2
2016-02-23 9.47 9.47 9.47 9.47 150 0.01 0.106 1420.5 2
2016-02-17 9.46 9.46 9.46 9.46 100 0 0 946 1
2016-02-12 9.46 9.46 9.46 9.46 1000 0 0 9460 1
2016-02-09 9.46 9.46 9.46 9.46 2000 0 0 18920 2
2016-01-26 9.46 9.46 9.46 9.46 1500 0 0 14190 1
2016-01-25 9.46 9.46 9.46 9.46 1500 0 0 14190 2
2016-01-22 9.55 9.55 9.46 9.46 9700 0 0 92122 3
2016-01-19 9.55 9.55 9.46 9.46 27000 -0.09 -0.942 256590 5
2016-01-14 9.55 9.55 9.55 9.55 5000 0.1 1.058 47750 1
2016-01-04 9.45 9.45 9.45 9.45 200000 -0.08 -0.839 1890000 1
2015-12-31 9.53 50 0 0 475.5 1
2015-12-23 9.52 9.53 9.52 9.53 6800 0.02 0.21 64764 6
2015-12-22 9.53 9.53 9.5 9.51 5900 -0.01 -0.105 56100 5
2015-12-18 9.52 9.52 9.52 9.52 1100 0 0 10472 3
2015-12-15 9.6 9.6 9.52 9.52 17000 0.01 0.105 162992 9
2015-12-14 9.55 9.55 9.5 9.51 16900 -0.1 -1.041 161026 6
2015-12-09 9.61 9.61 9.61 9.61 400 0.01 0.104 3844 1
2015-12-08 9.6 9.6 9.52 9.6 13000 0.02 0.209 124380 8
2015-12-07 9.6 9.6 9.58 9.58 2100 -0.02 -0.208 20158 2
2015-12-03 9.6 9.61 9.6 9.6 11900 0 0 114290 4
2015-12-02 9.62 9.62 9.6 9.6 5000 -0.02 -0.208 48058 4
2015-12-01 9.69 9.7 9.62 9.62 2800 0 0 26968 6
2015-11-30 9.62 9.62 9.62 9.62 6000 0.01 0.104 57720 2
2015-11-27 9.61 9.61 9.61 9.61 1000 0.01 0.104 9610 1
2015-11-25 9.61 9.61 9.6 9.6 8300 0 0 79702 5
2015-11-20 9.62 9.62 9.6 9.6 17500 0 0 168040 6
2015-11-19 9.65 9.65 9.6 9.6 22100 -0.05 -0.518 212510 9
2015-11-17 9.65 9.65 9.65 9.65 200 0.03 0.312 1930 1
2015-11-16 9.62 9.62 9.62 9.62 100 9.62 0 962 1