Mogo Finance Technology Inc. (MOGO:CC)

3.56

-0.03 (-0.836%)

As of Thu Dec 5 11:01:16 EST 2019

Open: 3.56 Prev. Close:: 3.59 High: 3.57
Low: 3.4 Share Vol.: 39,101 Trade Vol.: 151
Shares Out.: 27,509,369 Market Cap: 97,326,840
Open: 3.56
Prev. Close:: 3.59
High: 3.57
Low: 3.4
Share Vol.: 39,101
Trade Vol.: 151
Shares Out.: 27,509,369
Market Cap: 97,326,840

News About MOGO:CC

Mogo Schedules Q3 2019 Earnings Release and Conference Call

VANCOUVER , Oct. 23, 2019 /PRNewswire/ - Mogo Inc. (TSX:MOGO) (NASDAQ:MOGO) ("Mogo" or the "Company"), one of Canada's leading financial technology companies, today announced it will hold a conference call and webcast to discuss its Q3 2019 financial results on Thursday, November 7, 20...

Canada Newswire via QuoteMedia - 2 months ago

Mogo announces a digital lending pilot with goeasy Ltd.

Newly launched Partner Lending platform provides significant opportunity to drive subscription & services revenue VANCOUVER , Oct. 8, 2019 /PRNewswire/ - Mogo Inc.  (TSX:MOGO) (NASDAQ:MOGO) ("Mogo" or the "Company"), one of Canada's leading financial technology companies, ...

Canada Newswire via QuoteMedia - 2 months ago

Mogo to Participate in B. Riley FBR Annual Consumer & Media Conference

VANCOUVER , Sept. 24, 2019 /PRNewswire/ -  Mogo Inc.  (TSX:MOGO) (NASDAQ:MOGO) ("Mogo" or the "Company"), one of Canada's leading financial technology companies, today announced that Greg Feller, President & CFO, will be presenting at the 5 th Annual B. Riley F...

PR Newswire via QuoteMedia - 3 months ago

Mogo to Participate in B. Riley FBR Annual Consumer & Media Conference

Mogo to Participate in B. Riley FBR Annual Consumer & Media Conference Mogo to Participate in B. Riley FBR Annual Consumer & Media Conference Canada NewsWire VANCOUVER, Sept. 24, 2019 VANCOUVER , Sept. 24, 2019 /CNW/ -  Mogo Inc.  (TSX:MOGO) (NASD...

Canada Newswire via QuoteMedia - 3 months ago

Mogo Appoints KPMG as the Company’s Auditor

VANCOUVER , Sept. 16, 2019 /PRNewswire/ -   Mogo Inc.  (TSX: MOGO) (NASDAQ: MOGO) ("Mogo" or the "Company"), one of Canada's leading financial technology companies, announces that it has changed its auditors from MNP LLP ("MNP") to KPMG LLP ("KPMG") effective September ...

Canada Newswire via QuoteMedia - 3 months ago

About MOGO:CC

Mogo Finance Technology Inc offers consumer fintech platforms having a suite of innovative financial products providing millennials solutions to help manage and improve financial health.

Read more

Day Low 3.40

Day high 3.57

52 week low 2.35

52 week low high 5.25

Charting for Mogo Finance Technology Inc.

News Articles for Mogo Finance Technology Inc.

Mogo Schedules Q3 2019 Earnings Release and Conference Call

VANCOUVER , Oct. 23, 2019 /PRNewswire/ - Mogo Inc. (TSX:MOGO) (NASDAQ:MOGO) ("Mogo" or the "Company"), one of Canada's leading financial technology companies, today announced it will hold a conference call and webcast to discuss its Q3 2019 financial results on Thursday, November 7, 20...

Canada Newswire via QuoteMedia - 2 months ago

Mogo announces a digital lending pilot with goeasy Ltd.

Newly launched Partner Lending platform provides significant opportunity to drive subscription & services revenue VANCOUVER , Oct. 8, 2019 /PRNewswire/ - Mogo Inc.  (TSX:MOGO) (NASDAQ:MOGO) ("Mogo" or the "Company"), one of Canada's leading financial technology companies, ...

Canada Newswire via QuoteMedia - 2 months ago

Mogo to Participate in B. Riley FBR Annual Consumer & Media Conference

VANCOUVER , Sept. 24, 2019 /PRNewswire/ -  Mogo Inc.  (TSX:MOGO) (NASDAQ:MOGO) ("Mogo" or the "Company"), one of Canada's leading financial technology companies, today announced that Greg Feller, President & CFO, will be presenting at the 5 th Annual B. Riley F...

PR Newswire via QuoteMedia - 3 months ago

Mogo to Participate in B. Riley FBR Annual Consumer & Media Conference

Mogo to Participate in B. Riley FBR Annual Consumer & Media Conference Mogo to Participate in B. Riley FBR Annual Consumer & Media Conference Canada NewsWire VANCOUVER, Sept. 24, 2019 VANCOUVER , Sept. 24, 2019 /CNW/ -  Mogo Inc.  (TSX:MOGO) (NASD...

Canada Newswire via QuoteMedia - 3 months ago

Mogo Appoints KPMG as the Company’s Auditor

VANCOUVER , Sept. 16, 2019 /PRNewswire/ -   Mogo Inc.  (TSX: MOGO) (NASDAQ: MOGO) ("Mogo" or the "Company"), one of Canada's leading financial technology companies, announces that it has changed its auditors from MNP LLP ("MNP") to KPMG LLP ("KPMG") effective September ...

Canada Newswire via QuoteMedia - 3 months ago

Mogo to Participate in 2nd Annual Craig-Hallum FinTech Innovators Conference

VANCOUVER , Aug. 26, 2019 /PRNewswire/ -  Mogo Inc.  (TSX: MOGO) (NASDAQ: MOGO) ("Mogo" or the "Company"), one of Canada's leading financial technology companies, today announced that Dave Feller, Mogo's Founder & CEO, and Greg Feller , President & CFO, will...

Canada Newswire via QuoteMedia - 4 months ago

Mogo Passes 900,000 Member Milestone

Mogo Passes 900,000 Member Milestone Canada NewsWire VANCOUVER, Aug. 20, 2019 VANCOUVER , Aug. 20, 2019 /CNW/ -  Mogo Inc.  (TSX: MOGO) (NASDAQ: MOGO) ("Mogo" or the "Company"), one of Canada's leading financial technology companies, today announced it has sur...

PR Newswire via QuoteMedia - 4 months ago

Mogo Announces Second Quarter 2019 Financial Results

Mogo Announces Second Quarter 2019 Financial Results Canada NewsWire VANCOUVER, Aug. 14, 2019 Core Revenue up 41% year over year to $16.4 million Net income in the quarter of $7.5 million , compared with a net loss of $6.1 million in the second quarter of 2018&#xA...

PR Newswire via QuoteMedia - 4 months ago

Mogo Schedules Q2 2019 Earnings Release and Conference Call

Mogo Schedules Q2 2019 Earnings Release and Conference Call Canada NewsWire VANCOUVER, Aug. 7, 2019 VANCOUVER , Aug. 7, 2019 /CNW/ - Mogo Inc. (TSX: MOGO) (NASDAQ: MOGO) ("Mogo" or the "Company"), a financial health app, today announced it will hold a conference call and ...

PR Newswire via QuoteMedia - 4 months ago

Mogo Named One of Canada’s Top 50 Fintech Companies by the Digital Finance Institute

VANCOUVER , July 23, 2019 /PRNewswire/ - Mogo Inc.  (TSX: MOGO) (NASDAQ: MOGO) ("Mogo" or the "Company"), a financial health app, today announced that it has been named one of Canada's Top 50 FinTech Companies for 2019 by the Digital Finance Institute. The Digital Finance Institut...

Canada Newswire via QuoteMedia - 5 months ago

About Mogo Finance Technology Inc.

Mogo Finance Technology Inc offers consumer fintech platforms having a suite of innovative financial products providing millennials solutions to help manage and improve financial health.


Company overview

Sector: Financial Services
Industry: Credit Services
NAICS: Credit Card Issuing(522210)

Similar companies

Address
2100-401 West Georgia Street Vancouver V6B 5A1 BC CAN
Telephone:
+1 604 659-4380
Website:
http://www.mogo.ca
Facsimile:
+1 604 733-4944
Email:
investors@mogo.ca

Mogo Finance Technology Inc. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
EBITDA
2,429,000.00 -1,561,000.00 -2,668,056.00 -9,928,112.00 -4,235,020.00
Operating Revenue
61,277,000.00 48,681,000.00 41,536,221.00 38,454,953.00 20,731,476.00
Total Expenses
65,505,000.00 51,653,000.00 53,563,843.00 54,104,849.00 27,873,668.00
Other Special Charges
1,487,000.00 195,000.00 1,325,000.00
Interest Expense Non Operating
17,389,000.00 14,681,000.00 12,380,059.00 9,726,809.00 7,428,572.00
General And Administrative Expense
19,560,000.00 17,554,000.00 17,564,758.00 19,311,091.00 10,752,348.00
Net Income From Continuing And Discontinued Operation
-22,022,000.00 -19,729,000.00 -17,092,017.00 -21,351,468.00 -13,072,927.00
Net Income Continuous Operations
-22,022,000.00 -19,729,000.00 -17,092,017.00 -21,351,468.00 -13,072,927.00
Operating Income
-4,228,000.00 -2,972,000.00 -3,694,097.00 -10,573,150.00 -4,473,399.00
Net Income
-22,022,000.00 -19,729,000.00 -17,092,017.00 -21,351,468.00 -13,072,927.00
Selling And Marketing Expense
8,772,000.00 6,854,000.00 6,723,914.00 10,792,022.00 4,641,933.00
Normalized Income
-21,617,000.00 -18,155,365.00 -15,893,165.12 -20,315,184.74 -12,587,276.27
Total Operating Income As Reported
-4,228,000.00 -2,972,000.00 -3,694,097.00 -10,573,150.00 -4,473,399.00
Net Non Operating Interest Income Expense
-17,389,000.00 -14,617,000.00 -12,198,517.00 -9,738,520.00 -8,108,430.00
Gross Profit
38,851,000.00 32,809,000.00 30,708,948.00 27,125,739.00 14,824,628.00
EBIT
-4,633,000.00 -5,049,000.00 -4,711,443.00 -11,621,307.00 -5,639,103.00
Cost Of Revenue
22,426,000.00 15,872,000.00 19,160,798.00 16,405,960.00 8,575,641.00
Research And Development
14,747,000.00 11,373,000.00 10,114,373.00 7,595,776.00 3,903,746.00
Other Income Expense
-405,000.00 -2,141,000.00 -1,198,888.00 -1,036,446.00 -485,846.00
Net Interest Income
-17,389,000.00 -14,617,000.00 -12,198,517.00 -9,738,520.00 -8,108,430.00
Operating Expense
43,079,000.00 35,781,000.00 34,403,045.00 37,698,889.00 19,298,027.00
Net Income Common Stockholders
-22,022,000.00 -19,729,000.00 -17,092,017.00 -21,351,468.00 -13,072,927.00
Pretax Income
-22,022,000.00 -19,730,000.00 -17,091,502.00 -21,348,116.00 -13,067,675.00
Total Revenue
61,277,000.00 48,681,000.00 49,869,746.00 43,531,699.00 23,400,269.00
Selling General And Administration
28,332,000.00 24,408,000.00 24,288,672.00 30,103,113.00 15,394,281.00
Special Income Charges
-1,487,000.00 -313,000.00 -1,506,193.00 0.00
Gain On Sale Of Security
1,082,000.00 -1,828,000.00 307,305.00 -1,036,446.00 -485,846.00
Interest Expense
17,389,000.00 14,681,000.00 12,380,059.00 9,726,809.00 7,428,572.00
Other Gand A
19,560,000.00 17,554,000.00 17,564,758.00 19,311,091.00 10,752,348.00
Gain On Sale Of Business
-118,000.00 -1,506,193.00 0.00
Tax Provision
-1,000.00 515.00 3,352.00 5,252.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-6,041,000.00 -3,140,000.00 -2,322,000.00 -1,850,270.00 -1,402,108.00
Non Current Deferred Assets
273,000.00 410,000.00 820,000.00 0.00
Long Term Debt
53,406,000.00 52,544,000.00 40,092,000.00 40,326,022.00 39,185,245.00
Current Debt And Capital Lease Obligation
75,934,000.00 57,110,000.00 45,943,000.00 40,384,293.00 12,818,716.00
Total Assets
132,234,000.00 134,703,000.00 99,027,000.00 107,342,425.00 49,409,552.00
Machinery Furniture Equipment
6,548,000.00 3,837,000.00 3,652,000.00 3,703,322.00 1,651,530.00
Cash
20,439,000.00 40,560,000.00 18,624,000.00 31,723,854.00 23,598,672.00
Gross PPE
9,057,000.00 6,346,000.00 6,244,000.00 6,089,287.00 2,000,431.00
Properties
0.00 0.00 0.00 0.00 0.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
44,712,000.00 66,339,000.00 45,794,000.00 60,351,859.00 32,964,880.00
Loans Receivable
86,347,000.00 73,460,000.00 61,875,000.00 61,768,366.00 19,176,674.00
Total Equity Gross Minority
-8,694,000.00 13,795,000.00 5,702,000.00 20,025,837.00 -6,220,365.00
Leases
2,509,000.00 2,509,000.00 2,592,000.00 2,385,965.00 348,901.00
Total Liabilities
140,928,000.00 120,908,000.00 93,325,000.00 87,316,588.00 55,629,917.00
Goodwill And Other Intangible Assets
18,658,000.00 14,897,000.00 12,249,000.00 6,851,448.00 3,455,900.00
Derivative Product Liabilities
964,000.00 2,697,000.00 490,000.00 129,457.00
Total Non Current Liabilities
55,343,000.00 56,330,000.00 41,788,000.00 41,875,093.00 39,185,245.00
Other Non Current Liabilities
973,000.00 1,089,000.00 750,000.00 847,500.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Receivables
86,347,000.00 73,803,000.00 62,032,000.00 63,384,719.00 20,630,190.00
Additional Paid In Capital
82,090,000.00 77,422,000.00 49,600,000.00 46,832,338.00 39,378,749.00
Cash Cash Equivalents And Short Term Investments
20,439,000.00 40,560,000.00 18,624,000.00 31,723,854.00 23,598,672.00
Total Non Current Assets
21,947,000.00 18,513,000.00 16,991,000.00 11,090,465.00 4,054,223.00
Payables And Accrued Expenses
9,651,000.00 7,468,000.00 5,594,000.00 5,057,202.00 3,625,956.00
Cash And Cash Equivalents
20,439,000.00 40,560,000.00 18,624,000.00 31,723,854.00 23,598,672.00
Prepaid Assets
3,501,000.00 1,827,000.00 1,380,000.00 1,143,387.00 1,126,467.00
Stockholders Equity
-8,694,000.00 13,795,000.00 5,702,000.00 20,025,837.00 -6,220,365.00
Current Assets
110,287,000.00 116,190,000.00 82,036,000.00 96,251,960.00 45,355,329.00
Current Debt
75,934,000.00 57,110,000.00 45,943,000.00 40,384,293.00 12,818,716.00
Current Liabilities
85,585,000.00 64,578,000.00 51,537,000.00 45,441,495.00 16,444,672.00
Long Term Debt And Capital Lease Obligation
53,406,000.00 52,544,000.00 40,092,000.00 40,326,022.00 39,185,245.00
Net PPE
3,016,000.00 3,206,000.00 3,922,000.00 4,239,017.00 598,323.00
Retained Earnings
-90,784,000.00 -63,627,000.00 -43,898,000.00 -26,806,501.00 -45,599,114.00
Taxes Receivable
0.00 343,000.00 157,000.00 1,616,353.00 1,453,516.00
Other Intangible Assets
18,658,000.00 14,897,000.00 12,249,000.00 6,851,448.00 3,455,900.00
Line Of Credit
75,934,000.00 57,110,000.00 45,943,000.00 40,384,293.00 12,818,716.00
Non Current Deferred Liabilities
339,000.00 456,000.00 572,114.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
-20,121,000.00 21,936,000.00 -13,099,713.00 8,125,182.00 22,147,659.00
Proceeds From Stock Option Exercised
311,000.00 148,000.00 1,897,334.00 54,164.00 250.00
Operating Gains Losses
-1,065,000.00 2,069,000.00 1,126,500.00 1,034,496.00 493,213.00
Depreciation And Amortization
7,062,000.00 3,488,000.00 2,043,387.00 1,693,195.00 1,404,083.00
Investing Cash Flow
-11,053,000.00 -5,421,000.00 -7,336,344.00 -8,729,435.00 -2,309,225.00
Net Issuance Payments Of Debt
19,824,000.00 24,380,000.00 5,684,541.00 28,007,015.00 20,070,304.00
Change In Working Capital
-35,108,000.00 -23,202,000.00 -17,745,753.00 -54,430,748.00 -20,027,943.00
Cash Flow From Continuing Investing Activities
-11,053,000.00 -5,421,000.00 -7,336,344.00 -8,729,435.00 -2,309,225.00
Capital Expenditure
-11,053,000.00 -5,421,000.00 -7,336,344.00 -8,729,435.00 -2,309,225.00
Change In Other Current Liabilities
-116,000.00 -116,000.00 -213,862.00 1,419,614.00
Net Intangibles Purchase And Sale
-7,644,000.00 -5,017,000.00 -6,401,702.00 -4,640,579.00 -1,994,523.00
Change In Payables And Accrued Expense
2,917,000.00 2,489,000.00 -429,705.00 1,431,246.00 283,334.00
Cash Flow From Continuing Financing Activities
20,135,000.00 48,715,000.00 6,956,875.00 73,822,824.00 47,517,598.00
Common Stock Issuance
0.00 24,397,000.00 0.00 50,000,000.00
Change In Prepaid Assets
-1,824,000.00 -462,000.00 -236,403.00 -16,920.00 -379,693.00
Operating Cash Flow
-29,203,000.00 -21,358,000.00 -12,720,244.00 -56,968,207.00 -23,060,714.00
Issuance Of Capital Stock
0.00 24,397,000.00 0.00 51,226,271.00 28,509,455.00
Long Term Debt Issuance
19,824,000.00 24,380,000.00 5,701,129.00 28,007,015.00 20,360,304.00
Change In Other Working Capital
-116,000.00 -116,000.00 -213,862.00 1,419,614.00
Other Non Cash Items
20,610,000.00 14,673,000.00 17,880,753.00 14,898,005.00 7,831,569.00
Purchase Of PPE
-3,409,000.00 -404,000.00 -934,642.00 -4,088,856.00 -314,702.00
Purchase Of Intangibles
-7,644,000.00 -5,017,000.00 -6,401,702.00 -4,640,579.00 -1,994,523.00
Net Income From Continuing Operations
-22,022,000.00 -19,729,000.00 -17,092,017.00 -21,351,468.00 -13,072,927.00
Gain Loss On Investment Securities
-1,733,000.00 2,354,000.00 163,752.00 -106,274.00
Stock Based Compensation
1,320,000.00 1,343,000.00 1,066,886.00 1,188,313.00 311,291.00
Financing Cash Flow
20,135,000.00 48,715,000.00 6,956,875.00 73,822,824.00 47,517,598.00
Cash Flow From Continuing Operating Activities
-29,203,000.00 -21,358,000.00 -12,720,244.00 -56,968,207.00 -23,060,714.00
Net Foreign Currency Exchange Gain Loss
668,000.00 -403,000.00 -217,401.00 1,140,770.00 493,213.00
End Cash Position
20,439,000.00 40,560,000.00 18,624,141.00 31,723,854.00 23,598,672.00
Net Common Stock Issuance
0.00 24,397,000.00 0.00 50,000,000.00
Beginning Cash Position
40,560,000.00 18,624,000.00 31,723,854.00 23,598,672.00 1,451,013.00
Depreciation Amortization Depletion
7,062,000.00 3,488,000.00 2,043,387.00 1,693,195.00 1,404,083.00
Net Short Term Debt Issuance
18,414,000.00 10,852,000.00 5,701,129.00 28,007,015.00 13,627,620.00
Change In Receivables
-36,085,000.00 -25,113,000.00 -16,865,783.00 -57,264,688.00 -19,931,584.00
Net PPEPurchase And Sale
-3,409,000.00 -404,000.00 -934,642.00 -4,088,856.00 -314,702.00
Net Long Term Debt Issuance
19,824,000.00 24,380,000.00 5,684,541.00 28,007,015.00 20,070,304.00
Issuance Of Debt
19,824,000.00 24,380,000.00 5,701,129.00 28,007,015.00 20,360,304.00
Net Other Financing Charges
-210,000.00 -625,000.00 -5,464,626.00 -1,062,411.00
Gain Loss On Sale Of Business
118,000.00 1,180,149.00 0.00
Preferred Stock Issuance
0.00 1,226,271.00 28,509,455.00
Repayment Of Debt
-16,588.00 0.00 -290,000.00
Long Term Debt Payments
-16,588.00 0.00 -290,000.00
Net Preferred Stock Issuance
0.00 1,226,271.00 28,509,455.00

Price History for Mogo Finance Technology Inc.

1-25 of 1072 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-12-13 3.5 3.57 3.4 3.56 39101 -0.03 -0.836 134276.33 151
2019-12-12 3.71 3.71 3.44 3.59 33097 -0.15 -4.011 116868.17 143
2019-12-11 3.78 3.78 3.7 3.74 3961 0 0 14778.55 38
2019-12-10 3.71 3.79 3.71 3.74 4960 -0.09 -2.35 18535.7 34
2019-12-09 3.69 3.85 3.65 3.83 54105 0.14 3.794 202910.05 318
2019-12-06 3.75 3.75 3.63 3.69 21575 -0.07 -1.862 79173.15 127
2019-12-05 3.73 3.85 3.64 3.76 29854 -0.09 -2.338 111879.79 168
2019-12-04 3.71 3.85 3.61 3.85 61310 0.15 4.054 230711.83 256
2019-12-03 3.5 3.8 3.5 3.7 34927 0.06 1.648 129617.33 333
2019-12-02 3.52 3.76 3.5 3.64 40184 0.11 3.116 145402.31 165
2019-11-29 3.61 3.61 3.53 3.53 8815 0.03 0.857 31524.99 43
2019-11-28 3.5 3.5 3.5 3.5 2870 0.01 0.287 10045 9
2019-11-27 3.46 3.51 3.43 3.49 18511 0.04 1.159 64037.07 76
2019-11-26 3.47 3.47 3.45 3.45 7053 -0.01 -0.289 24367.41 37
2019-11-25 3.42 3.54 3.42 3.46 12910 -0.09 -2.535 44580.8 48
2019-11-22 3.5 3.6 3.5 3.55 46184 0.05 1.429 164847.21 83
2019-11-21 3.56 3.56 3.47 3.5 14994 -0.05 -1.408 52693.94 75
2019-11-20 3.51 3.6 3.47 3.55 102669 -0.06 -1.662 361677.46 166
2019-11-19 3.63 3.65 3.54 3.61 21596 -0.04 -1.096 77791.3 96
2019-11-18 3.77 3.79 3.65 3.65 5679 -0.12 -3.183 21276.72 48
2019-11-15 3.7 3.8 3.67 3.77 12460 0.09 2.446 46800.8 53
2019-11-14 3.5 3.78 3.5 3.68 31882 0.16 4.545 117549.2 126
2019-11-13 3.68 3.69 3.51 3.52 19047 -0.16 -4.348 67742.37 81
2019-11-12 3.61 3.74 3.53 3.68 18594 0.07 1.939 67547.04 74
2019-11-11 3.52 3.64 3.52 3.61 14195 0.02 0.557 50923.07 72
2019-11-08 3.63 3.63 3.52 3.59 35401 -0.11 -2.973 127199.98 135
2019-11-07 3.82 3.91 3.68 3.7 15159 -0.11 -2.887 56669.81 84
2019-11-06 3.87 3.9 3.8 3.81 7822 -0.04 -1.039 30130.7 65
2019-11-05 3.87 3.89 3.83 3.85 19277 -0.1 -2.532 74482.41 106
2019-11-04 3.99 4.01 3.9 3.95 21050 -0.05 -1.25 83007.5 83
2019-11-01 4.01 4.02 3.96 4 7609 -0.01 -0.249 30445.67 45
2019-10-31 4.01 4.03 3.96 4.01 11189 0.03 0.754 44698.6 78
2019-10-30 4 4.06 3.9 3.98 33112 0.06 1.531 132176.23 115
2019-10-29 4 4.01 3.9 3.92 20518 -0.02 -0.508 81535.02 105
2019-10-28 4.01 4.03 3.92 3.94 44378 -0.05 -1.253 175855.18 221
2019-10-25 4.01 4.03 3.84 3.99 23882 -0.01 -0.25 94055.52 97
2019-10-24 4 4.01 3.97 4 74585 0.03 0.756 298394.99 103
2019-10-23 4 4 3.92 3.97 10426 -0.03 -0.75 41500.3 57
2019-10-22 4 4.01 3.98 4 40858 0 0 163428.82 84
2019-10-21 4.09 4.09 3.99 4 37771 -0.09 -2.2 152779.9 97
2019-10-18 4.21 4.35 3.99 4.09 104221 -0.19 -4.439 432264.62 511
2019-10-17 4.43 4.43 4.24 4.28 57258 -0.17 -3.82 251008.76 76
2019-10-16 4.38 4.47 4.37 4.45 82466 0.06 1.367 366193.2 142
2019-10-15 4.4 4.5 4.39 4.39 34000 0.01 0.228 152156.82 108
2019-10-11 4.3 4.41 4.27 4.38 28796 -0.03 -0.68 124798.19 74
2019-10-10 4.49 4.49 4.4 4.41 9044 -0.07 -1.562 40051.69 60
2019-10-09 4.5 4.5 4.44 4.48 6200 -0.03 -0.665 27777 34
2019-10-08 4.5 4.51 4.26 4.51 30127 0.11 2.5 131222.74 129
2019-10-07 4.37 4.42 4.37 4.4 20462 -0.03 -0.677 89877 67
2019-10-04 4.54 4.54 4.42 4.43 41704 -0.11 -2.423 187197.98 76
2019-10-03 4.55 4.63 4.5 4.54 56812 0 0 259415.12 128
2019-10-02 4.54 4.55 4.31 4.54 31793 -0.02 -0.439 142418.67 183
2019-10-01 4.8 4.9 4.55 4.56 134466 -0.18 -3.797 635302.34 175
2019-09-30 4.5 4.75 4.48 4.74 351217 0.29 6.517 1592930.36 283
2019-09-27 4.5 4.59 4.33 4.45 164945 -0.05 -1.111 740148.53 195
2019-09-26 4.36 4.5 4.35 4.5 111750 0.14 3.211 494947.1 153
2019-09-25 4.35 4.41 4.33 4.36 35367 0.01 0.23 153909.99 102
2019-09-24 4.17 4.46 4.17 4.35 76267 0.21 5.072 326890.05 213
2019-09-23 4.07 4.2 4.07 4.14 6323 0.01 0.242 26145.35 59
2019-09-20 4.1 4.17 4.08 4.13 17794 -0.02 -0.482 73322.04 96
2019-09-19 4.11 4.17 4.06 4.15 27218 0.04 0.973 112399.08 128
2019-09-18 4.05 4.14 4.02 4.11 136157 0.03 0.735 552165.04 142
2019-09-17 4.04 4.14 4.04 4.08 11360 0.05 1.241 46328.49 94
2019-09-16 4 4.04 3.92 4.03 17208 0.03 0.75 68693.24 51
2019-09-13 4.12 4.15 3.93 4 41048 -0.11 -2.676 165387.9 167
2019-09-12 4.1 4.15 3.94 4.11 37915 -0.01 -0.243 153501.04 157
2019-09-11 3.91 4.12 3.91 4.12 21603 0.22 5.641 87277.3 117
2019-09-10 3.99 3.99 3.71 3.9 20454 0.03 0.775 78863.63 166
2019-09-09 4 4.02 3.87 3.87 9347 -0.17 -4.208 36907.9 73
2019-09-06 4.04 4.08 3.98 4.04 7650 0.01 0.248 30668.7 52
2019-09-05 4.01 4.04 3.91 4.03 33393 0.02 0.499 132705.73 214
2019-09-04 3.92 4.1 3.92 4.01 30374 0.1 2.558 121505.1 146
2019-09-03 4.04 4.1 3.89 3.91 60215 -0.13 -3.218 238039.81 234
2019-08-30 4.04 4.21 4 4.04 47636 0.01 0.248 193470 122
2019-08-29 4.07 4.11 4.02 4.03 39238 -0.1 -2.421 159099.38 160
2019-08-28 4.02 4.2 4 4.13 32209 0.13 3.25 131373.46 192
2019-08-27 3.9 4.07 3.88 4 79717 0.11 2.828 318931.6 203
2019-08-26 3.75 4 3.75 3.89 60026 0.12 3.183 231862.87 252
2019-08-23 3.67 3.8 3.67 3.77 47442 0.09 2.446 178087.06 175
2019-08-22 3.69 3.7 3.51 3.68 23433 0.03 0.822 84978.17 160
2019-08-21 3.6 3.65 3.5 3.65 54981 0.1 2.817 195895.64 262
2019-08-20 3.39 3.58 3.3 3.55 49012 0.15 4.412 169397.61 222
2019-08-19 3.4 3.42 3.15 3.4 69080 0.12 3.659 227110.63 411
2019-08-16 3.25 3.42 3.24 3.28 80822 0.08 2.5 270745.74 401
2019-08-15 3.64 3.75 3.2 3.2 115311 -0.35 -9.859 394078.34 637
2019-08-14 3.53 3.6 3.42 3.55 53137 0.07 2.011 186624.44 216
2019-08-13 3.42 3.58 3.4 3.48 33417 0.15 4.505 115948.81 138
2019-08-12 3.36 3.5 3.26 3.33 69642 -0.02 -0.597 233889.2 219
2019-08-09 3.49 3.49 3.31 3.35 39073 -0.14 -4.011 133615.64 142
2019-08-08 3.45 3.64 3.43 3.49 37457 -0.06 -1.69 133105.6 143
2019-08-07 3.45 3.59 3.32 3.55 67088 0.05 1.429 229493.56 329
2019-08-06 3.7 3.7 3.48 3.5 51568 -0.2 -5.405 184935.02 345
2019-08-02 3.68 3.7 3.6 3.7 27780 0.02 0.543 102002.1 145
2019-08-01 3.86 3.86 3.65 3.68 19146 -0.17 -4.416 70914.84 145
2019-07-31 3.69 3.85 3.65 3.85 22715 0.15 4.054 86070.05 171
2019-07-30 3.69 3.85 3.6 3.7 23326 0.01 0.271 86688.54 116
2019-07-29 3.92 3.95 3.69 3.69 28601 -0.36 -8.889 109131.48 143
2019-07-26 3.88 4.05 3.65 4.05 80855 0.16 4.113 312108.02 480
2019-07-25 3.94 3.95 3.7 3.89 52874 -0.06 -1.519 201624.25 129
2019-07-24 3.67 4 3.67 3.95 141444 0.3 8.219 552331.76 399
2019-07-23 3.9 4.09 3.64 3.65 46499 -0.22 -5.685 177170.8 203
2019-07-22 3.61 3.99 3.55 3.87 58572 0.25 6.906 219077.98 229
2019-07-19 3.98 3.98 3.62 3.62 96656 -0.37 -9.273 363331.26 735
2019-07-18 4.1 4.12 3.99 3.99 21234 -0.12 -2.92 85909.31 86
2019-07-17 4.09 4.11 4.02 4.11 7885 0.01 0.244 32188.3 58
2019-07-16 4.27 4.27 4.08 4.1 11990 0 0 49773.8 69
2019-07-15 4.11 4.14 4.04 4.1 11628 0 0 47450.99 70
2019-07-12 4.18 4.2 4.1 4.1 6476 -0.14 -3.302 26776.51 49
2019-07-11 4.32 4.32 4.09 4.24 28872 -0.08 -1.852 121267.57 87
2019-07-10 4.24 4.32 4.21 4.32 15302 0.08 1.887 65129.76 82
2019-07-09 4.3 4.3 4.21 4.24 23047 0 0 97547.77 69
2019-07-08 4.19 4.34 4.08 4.24 74674 0.15 3.667 319377.77 312
2019-07-05 4.15 4.24 4 4.09 36490 -0.15 -3.538 149308.05 166
2019-07-04 4.32 4.32 4.22 4.24 19720 -0.06 -1.395 84400.58 71
2019-07-03 4.3 4.4 4.27 4.3 43618 -0.04 -0.922 189160.71 95
2019-07-02 4.4 4.4 4.25 4.34 55568 -0.16 -3.556 239723.66 165
2019-06-28 4.53 4.66 4.31 4.5 149739 -0.17 -3.64 668887.29 468
2019-06-27 5 5 4.6 4.67 124733 -0.26 -5.274 594400.8 412
2019-06-26 4.78 5.22 4.78 4.93 44987 0.11 2.282 224838.11 229
2019-06-25 4.8 4.85 4.68 4.82 47415 0.2 4.329 227813.21 176
2019-06-24 4.58 4.62 4.52 4.62 1800 0.02 0.435 8216 17
2019-06-21 4.62 4.62 4.46 4.6 2248 -0.04 -0.862 10254.8 16
2019-06-20 4.72 4.72 4.57 4.64 2700 -0.11 -2.316 12551 26
2019-06-19 4.71 4.85 4.71 4.75 5050 0.05 1.064 24118 34
2019-06-18 4.61 4.75 4.58 4.7 4300 0.07 1.512 20161.5 24
2019-06-17 4.75 4.75 4.63 4.63 2306 -0.12 -2.526 10894.5 14
2019-06-14 4.75 4.76 4.75 4.75 3020 0 0 14346 8
2019-06-13 4.81 4.81 4.75 4.75 24500 -0.1 -2.062 116562 17
2019-06-12 4.78 4.85 4.78 4.85 1408 -0.04 -0.818 6766.92 11
2019-06-11 4.76 4.89 4.75 4.89 2200 0.14 2.947 10669 15
2019-06-10 4.74 4.75 4.74 4.75 440 0.04 0.849 2085.8 5
2019-06-07 4.36 4.74 4.36 4.71 1959 0.07 1.509 9025.94 20
2019-06-06 4.48 4.64 4.44 4.64 3000 0.06 1.31 13496.5 27
2019-06-05 4.75 4.8 4.58 4.58 6201 -0.21 -4.384 29295.57 37
2019-06-04 4.63 4.79 4.49 4.79 2932 0.14 3.011 13543.08 29
2019-06-03 4.47 4.65 4.47 4.65 650 -0.02 -0.428 2958.5 7
2019-05-31 4.7 4.75 4.67 4.67 2375 -0.05 -1.059 11161.25 19
2019-05-30 4.71 4.75 4.64 4.72 6734 0.02 0.426 31741.5 32
2019-05-29 4.75 4.77 4.7 4.7 3714 -0.1 -2.083 17517.8 19
2019-05-28 4.9 4.92 4.78 4.8 9320 -0.07 -1.437 45344.4 18
2019-05-27 4.87 4.87 4.82 4.87 500 -0.05 -1.016 2427 5
2019-05-24 4.84 4.92 4.84 4.92 2020 0.05 1.027 9800.8 10
2019-05-23 4.61 4.89 4.61 4.87 7553 0.29 6.332 36434.05 42
2019-05-22 4.43 4.58 4.43 4.58 1100 0.18 4.091 4964 11
2019-05-21 4.44 4.44 4.4 4.4 200 -0.1 -2.222 884 2
2019-05-17 4.55 4.55 4.46 4.5 700 -0.15 -3.226 3158 7
2019-05-16 4.58 4.65 4.58 4.65 1000 0.1 2.198 4638 4
2019-05-15 4.51 4.67 4.51 4.55 1000 0.03 0.664 4589 10
2019-05-14 4.43 4.52 4.35 4.52 1308 -0.12 -2.586 5784.64 14
2019-05-10 4.63 4.69 4.63 4.64 400 0.04 0.87 1862 4
2019-05-09 4.5 4.75 4.5 4.6 3275 -0.07 -1.499 15315 17
2019-05-08 4.7 4.7 4.63 4.67 2700 -0.05 -1.059 12577.5 18
2019-05-07 4.85 4.85 4.56 4.72 19274 -0.18 -3.673 91065.9 48
2019-05-06 4.89 4.9 4.66 4.9 7212 -0.01 -0.204 34698.48 29
2019-05-03 4.89 4.91 4.89 4.91 700 -0.07 -1.406 3425 4
2019-05-02 4.95 5.04 4.91 4.98 18816 -0.1 -1.969 94026 31
2019-05-01 5.05 5.2 5 5.08 8250 0.08 1.6 41866.5 31
2019-04-30 4.88 5 4.8 5 14400 0.1 2.041 70565 42
2019-04-29 4.78 4.9 4.77 4.9 5425 0.02 0.41 26104 24
2019-04-26 4.9 4.97 4.86 4.88 4404 -0.02 -0.408 21518.1 21
2019-04-25 4.92 5.1 4.75 4.9 20550 -0.04 -0.81 102213 72
2019-04-24 4.66 4.94 4.66 4.94 11150 0.29 6.237 53838.5 45
2019-04-23 4.58 4.71 4.58 4.65 33659 0.1 2.198 156966.4 29
2019-04-22 4.2 4.55 4.14 4.55 133125 0.29 6.808 584026.74 86
2019-04-18 4.18 4.3 4.18 4.26 34802 0.14 3.398 147794.58 45
2019-04-17 3.99 4.15 3.99 4.12 79880 0.12 3 325005.8 34
2019-04-16 4.15 4.15 3.95 4 89100 -0.3 -6.977 360516.99 45
2019-04-15 3.74 4.3 3.74 4.3 242360 -0.1 -2.273 968226.44 128
2019-04-12 4.4 4.4 4.4 4.4 150 0 0 660 2
2019-04-10 4.4 4.4 4.4 4.4 400 -0.01 -0.227 1760 2
2019-04-04 4.51 4.51 4.41 4.41 1503 -0.12 -2.649 6653.53 5
2019-04-03 4.53 100 0 0 455 1
2019-04-02 4.52 4.53 4.52 4.53 400 0.03 0.667 1811 2
2019-04-01 4.56 4.56 4.5 4.5 1225 -0.11 -2.386 5553.5 4
2019-03-29 4.61 4.61 4.61 4.61 1403 0.03 0.655 6455.68 7
2019-03-28 4.58 30 0 0 138.3 1
2019-03-27 4.52 4.58 4.52 4.58 1100 -0.04 -0.866 5008 8
2019-03-25 4.74 4.74 4.62 4.62 1180 -0.14 -2.941 5494.6 7
2019-03-22 4.79 4.81 4.76 4.76 420 -0.06 -1.245 2011.2 5
2019-03-21 4.82 4.82 4.82 4.82 250 0.019999 0.417 1201.5 3
2019-03-20 4.8 39 0 0 190.71 1
2019-03-19 4.8392 4.8392 4.8 4.8 325 -0.078367 -1.606 1596.5 3
2019-03-18 4.8784 4.8784 4.8784 4.8784 575 0.137143 2.893 2863.5 3
2019-03-15 4.7412 4.7412 4.7412 4.7412 100 -0.029388 -0.616 484 1
2019-03-14 4.7118 4.8196 4.7118 4.7706 2634 -0.117551 -2.405 12728.74 14
2019-03-13 4.9176 4.9273 4.8882 4.8882 2900 -0.107755 -2.157 14542.5 17
2019-03-12 4.6041 5.1429 4.6041 4.9959 10633 0.528979 11.842 54243.1 29
2019-03-11 4.4865 4.4865 4.4669 4.4669 697 -0.019591 -0.437 3184.32 6
2019-03-06 4.4865 4.4865 4.4865 4.4865 298 -0.009796 -0.218 1364.66 4
2019-03-05 4.4473 4.5355 4.4473 4.4963 1750 0.048979 1.101 7973.5 7
2019-03-04 4.2122 4.6139 4.2122 4.4473 9907 0.215511 5.093 44093.24 33
2019-03-01 4.2122 4.2318 4.2122 4.2318 200 0.058775 1.408 862 2
2019-02-28 4.1731 4.1731 4.1731 4.1731 500 0.039184 0.948 2130 5
2019-02-25 4.1339 22 0 0 92.84 1
2019-02-22 4.2612 4.2612 4.1339 4.1339 800 -0.146939 -3.432 3393 3
2019-02-21 4.32 4.32 4.2808 4.2808 41900 -0.04898 -1.131 184359 10
2019-02-20 4.6041 4.6041 4.2808 4.3298 4374 0 0 19489.46 23
2019-02-19 4.3984 4.3984 4.1535 4.3298 9765 -0.068571 -1.559 43126.3 29
2019-02-15 4.3494 4.4082 4.3494 4.3984 3360 -0.029388 -0.664 15087.4 9
2019-02-14 4.3788 5.0939 4.3788 4.4278 78844 0.04898 1.119 359125.46 134
2019-02-12 4.4082 4.4082 4.3788 4.3788 600 0 0 2689 4
2019-02-11 4.3592 4.4082 4.3494 4.3788 3900 -0.019592 -0.445 17471 12
2019-02-08 4.2514 4.3984 4.2416 4.3984 17083 0.137143 3.218 74728.39 61
2019-02-07 4.0163 4.2612 4.0163 4.2612 12502 0.274286 6.88 52951.66 24
2019-02-06 4.0065 4.0065 3.9869 3.9869 10400 -0.009796 -0.245 42373 12
2019-02-05 3.9184 4.0065 3.8204 3.9967 10240 0.048979 1.241 40880 23
2019-02-04 3.9576 3.9576 3.9184 3.9478 700 -0.019592 -0.494 2817 4
2019-02-01 4.0947 4.0947 3.9673 3.9673 4260 -0.097959 -2.41 17557 14
2019-01-31 4.0653 117 0 0 494.4 2
2019-01-29 3.9869 4.0653 3.9869 4.0653 2400 0.254694 6.684 9858 12
2019-01-28 3.9478 4.0163 3.7518 3.8106 3880 -0.156735 -3.951 15315.6 15
2019-01-25 3.9086 4.1241 3.9086 3.9673 1340 0.04898 1.25 5510 7
2019-01-24 3.9282 3.9282 3.9184 3.9184 6740 -0.097959 -2.439 26970 8
2019-01-23 4.0163 65 0 0 263.9 1
2019-01-22 4.1241 4.1241 3.9771 4.0163 9067 -0.146939 -3.529 37362.72 21
2019-01-21 4.0751 4.2906 4.0751 4.1633 101680 0 0 423631.8 22
2019-01-18 3.9184 4.1633 3.9184 4.1633 21500 0.244898 6.25 89198 22
2019-01-17 3.9184 3.9184 3.9184 3.9184 1000 0 0 4000 2
2019-01-16 3.7714 4.1927 3.7714 3.9184 16400 0.127347 3.359 65159 20
2019-01-15 3.6735 3.791 3.5853 3.791 7400 0.068571 1.842 28096 16
2019-01-14 3.6833 3.7224 3.6735 3.7224 1460 0 0 5501 4
2019-01-11 3.6539 3.7224 3.6441 3.7224 3240 -0.097959 -2.564 12102.8 13
2019-01-10 3.8204 3.8204 3.8204 3.8204 1000 -0.009796 -0.256 3900 2
2019-01-09 3.8498 3.8694 3.8008 3.8302 15710 0.891429 30.333 61354.5 24
2019-01-08 2.9388 2000 0 0 6580 3
2019-01-07 2.9486 3.0857 2.7429 2.9388 4961 -0.26449 -8.257 14767 23
2019-01-04 3.0367 3.2033 2.9388 3.2033 7704 0.166531 5.484 24016.4 20
2019-01-03 3.0367 3.0367 3.0269 3.0367 1100 -0.068572 -2.208 3435 7
2019-01-02 3.2033 3.2033 3.0857 3.1053 1760 -0.127347 -3.939 5697.8 11
2018-12-31 2.9584 3.2327 2.9584 3.2327 4530 0.107756 3.448 14280.1 30
2018-12-28 3.0759 3.1249 3.0759 3.1249 2000 0.048979 1.592 6261 10
2018-12-27 3.1837 3.2522 2.9388 3.0759 15053 -0.146939 -4.559 46818.95 58
2018-12-24 3.3012 3.3012 2.9388 3.2229 5700 0 0 18116 30
2018-12-21 2.6939 3.3894 2.6645 3.2229 24938 0.538776 20.073 79794.58 70
2018-12-20 2.449 2.6939 2.449 2.6841 10200 0.235102 9.6 26720 31
2018-12-19 2.4392 2.449 2.4392 2.449 4000 0.019592 0.806 9997 8
2018-12-18 2.4294 2.4294 2.4196 2.4294 1400 -0.009796 -0.402 3470 4
2018-12-17 2.3608 2.449 2.302 2.4392 5700 -0.009796 -0.4 13776 22
2018-12-14 2.3804 2.449 2.3804 2.449 10200 0 0 25486 3
2018-12-13 2.6253 2.6253 2.3118 2.449 60950 -0.097959 -3.846 152362.91 60
2018-12-12 2.2531 2.6449 2.2531 2.5469 37458 0.342857 15.556 94270.1 58
2018-12-11 2.1159 2.2041 2.1159 2.2041 6600 0.137143 6.635 14541 9
2018-12-10 2.1159 2.1159 2.0669 2.0669 400 -0.04898 -2.315 859 2
2018-12-07 1.9788 2.1159 1.9592 2.1159 6885 0.156735 8 14225.85 18
2018-12-06 1.9592 1.9592 1.9592 1.9592 200 -0.009796 -0.498 400 1
2018-12-05 1.9788 1.9788 1.969 1.969 1000 -0.009796 -0.495 2023 3
2018-12-04 1.9788 1.9788 1.9788 1.9788 200 0 0 404 1
2018-12-03 2.0571 2.0571 1.9788 1.9788 3500 -0.029388 -1.463 7150 10
2018-11-30 2.0082 2.0082 2.0082 2.0082 512 -0.029387 -1.442 1049.36 4
2018-11-29 2.0669 2.0669 2.0376 2.0376 1340 -0.029388 -1.422 2814.7 7
2018-11-28 2.0669 2.0669 2.0669 2.0669 300 -0.04898 -2.315 633 1
2018-11-27 2.1159 2.1159 2.1159 2.1159 102 0.029388 1.408 220.2 2
2018-11-26 2.018 2.0865 2.018 2.0865 900 0.019592 0.948 1902 4
2018-11-22 2.1551 2.1551 1.9886 2.0669 2300 -0.039184 -1.86 4826 9
2018-11-21 2.1355 2.1355 2.0963 2.1061 1908 -0.195918 -8.511 4141.16 8
2018-11-16 2.3412 2.351 2.302 2.302 1500 -0.068572 -2.893 3549 5
2018-11-15 2.3706 2.3706 2.3608 2.3706 2000 0.019592 0.833 4836 7
2018-11-14 2.4098 2.4098 2.351 2.351 3000 -0.058775 -2.439 7254 4
2018-11-13 2.4588 2.4588 2.4098 2.4098 3900 -0.04898 -1.992 9727 6
2018-11-12 2.4588 2.4588 2.4588 2.4588 300 -0.009796 -0.397 753 2
2018-11-07 2.4588 2.4686 2.4588 2.4686 448 0 0 1127.48 4
2018-11-06 2.4686 57 0 0 143.07 1
2018-11-02 2.4686 2.4686 2.4686 2.4686 1206 0.009796 0.398 3039.12 3
2018-11-01 2.4588 20 0 0 50.2 1
2018-10-26 2.498 2.498 2.4588 2.4588 1500 -0.107755 -4.198 3807 7
2018-10-24 2.5469 2.5665 2.5469 2.5665 504 0.009796 0.383 1314.48 3
2018-10-23 2.5567 2.5567 2.5567 2.5567 550 0.009796 0.385 1433.5 3
2018-10-22 2.5959 2.5959 2.5469 2.5469 1501 -0.04898 -1.887 3916.65 6
2018-10-19 2.5959 2 0 0 5.3 1
2018-10-18 2.5959 2.5959 2.5959 2.5959 204 -0.048979 -1.852 540.6 2
2018-10-10 2.6449 2.6449 2.6449 2.6449 2000 0 0 5400 3
2018-10-05 2.6449 2.6449 2.6449 2.6449 2428 0 0 6555.6 2
2018-10-04 2.6743 2.6743 2.6449 2.6449 6000 -0.058776 -2.174 16219 9
2018-10-02 2.7037 2.7037 2.7037 2.7037 500 0.039184 1.471 1380 2
2018-10-01 2.6645 2.6645 2.6645 2.6645 226 -0.029388 -1.091 614.72 3
2018-09-28 2.6939 2.6939 2.6939 2.6939 56623 0.009796 0.365 155713.25 5
2018-09-25 2.6841 2.6841 2.6841 2.6841 220 0 0 598.6 3
2018-09-21 2.7527 2.7527 2.6841 2.6841 1400 -0.068572 -2.491 3908 3
2018-09-20 2.7429 2.7527 2.7429 2.7527 1111 0.029388 1.079 3120.58 3
2018-09-19 2.7135 2.7233 2.7135 2.7233 1000 -0.029388 -1.068 2779 3
2018-09-18 2.7135 2.7527 2.7135 2.7527 6300 0.029388 1.079 17590 8
2018-09-17 2.7233 2.7233 2.7233 2.7233 350 0.009796 0.361 973 2
2018-09-14 2.7135 5 0 0 13.75 1
2018-09-13 2.7037 2.7135 2.7037 2.7135 700 0.04898 1.838 1936 5
2018-09-12 2.7429 2.7527 2.6645 2.6645 5300 -0.107755 -3.887 14768 12
2018-09-11 2.8408 2.8408 2.7233 2.7722 2683 -0.068572 -2.414 7648.7 12
2018-09-10 2.8408 2.8898 2.8408 2.8408 3307 -0.097959 -3.333 9620 11
2018-09-07 3.0563 3.0563 2.929 2.9388 5000 -0.127347 -4.153 15062 12
2018-09-06 3.0857 3.0857 3.0661 3.0661 14300 -0.019592 -0.635 45039 6
2018-09-05 3.0367 3.0857 2.929 3.0857 13600 0.019592 0.639 41713 30
2018-09-04 3.0563 3.0661 3.0563 3.0661 900 -0.068571 -2.187 2812 4
2018-08-29 3.0857 3.1347 3.0857 3.1347 750 -0.029388 -0.929 2393.5 5
2018-08-27 3.1641 3.1641 3.1641 3.1641 400 -0.019592 -0.615 1292 3
2018-08-24 3.1837 3.1837 3.1837 3.1837 12300 0 0 39975 1
2018-08-23 3.1935 3.1935 3.1347 3.1837 5560 0 0 18053 18
2018-08-22 3.1837 3.1837 3.1837 3.1837 2500 -0.039184 -1.216 8126 2
2018-08-20 3.2229 3.2229 3.2229 3.2229 2000 0.039184 1.231 6580 1
2018-08-17 3.1347 3.1837 3.1347 3.1837 1815 0.04898 1.563 5874 6
2018-08-15 3.0857 3.1347 3.0857 3.1347 10100 0.048979 1.587 32307 3
2018-08-14 3.0857 3.0857 3.0857 3.0857 200 0 0 630 1
2018-08-10 3.0857 10 0 0 31.5 1
2018-08-09 3.0171 3.0857 3.0171 3.0857 5700 0.137143 4.651 17680 14
2018-08-08 2.9486 2.9486 2.9486 2.9486 261 0.009796 0.333 786.61 3
2018-08-02 2.9486 2.9486 2.9388 2.9388 11800 0 0 35515 2
2018-08-01 2.9388 2.9388 2.9388 2.9388 100 -0.04898 -1.639 300 1
2018-07-27 2.9878 2.9878 2.9878 2.9878 1000 0.04898 1.667 3050 1
2018-07-25 2.9388 10 0 0 30 1
2018-07-23 2.9584 2.9584 2.9388 2.9388 540 -0.078367 -2.597 1628 3
2018-07-20 3.0073 3.0171 3.0073 3.0171 1140 -0.019592 -0.645 3510.2 3
2018-07-18 3.0073 3.0367 3.0073 3.0367 2600 0.078367 2.649 8046 7
2018-07-17 2.9584 2.9878 2.9584 2.9584 900 0 0 2726 4
2018-07-16 2.9878 2.9878 2.9584 2.9584 1200 -0.029388 -0.984 3629 5
2018-07-12 3.0759 3.1053 2.9878 2.9878 3400 -0.078367 -2.556 10551 16
2018-07-11 3.1249 3.1249 3.0661 3.0661 1200 -0.058775 -1.881 3799 5
2018-07-06 3.1249 3.1249 3.1249 3.1249 600 -0.029388 -0.932 1914 3
2018-07-05 3.0759 3.1543 3.0759 3.1543 2300 0.117551 3.871 7321 11
2018-06-28 3.0367 3.0367 3.0367 3.0367 237 -0.04898 -1.587 734.7 2
2018-06-27 3.0857 66 0 0 208.56 1
2018-06-26 3.0955 3.0955 3.0857 3.0857 500 -0.048979 -1.562 1577 4
2018-06-25 3.1347 3.1347 3.1347 3.1347 182 0.019591 0.629 575.02 2
2018-06-22 3.1053 3.1347 3.0465 3.1151 3171 0.068572 2.251 10012.67 20
2018-06-21 3.0367 3.0465 3.0367 3.0465 1000 0.039184 1.303 3106 7
2018-06-20 2.9976 3.0073 2.9878 3.0073 854 -0.078368 -2.54 2606.62 7
2018-06-19 3.0367 3.0857 2.9976 3.0857 3300 0.058776 1.942 10268 12
2018-06-18 3.0955 3.0955 3.0269 3.0269 3400 -0.107755 -3.437 10636 15
2018-06-15 3.1445 3.1445 3.1347 3.1347 1380 -0.039184 -1.235 4419.2 6
2018-06-11 3.1837 3.1837 3.1739 3.1739 350 -0.029388 -0.917 1135 3
2018-06-06 3.2033 50 0 0 167 1
2018-06-05 3.1837 3.2327 3.1837 3.2033 2700 0.068572 2.188 8883 10
2018-06-04 3.1347 20 0 0 64.2 1
2018-06-01 3.1347 3.1347 3.1347 3.1347 200 -0.039184 -1.235 640 1
2018-05-31 3.1739 3.1739 3.1739 3.1739 703 -0.156735 -4.706 2262.6 3
2018-05-29 3.3306 3.3306 3.3306 3.3306 300 0.04898 1.493 1020 2
2018-05-28 3.2816 76 0 0 243.2 2
2018-05-25 3.2816 3.2816 3.2816 3.2816 1250 0.088163 2.761 4191.5 4
2018-05-24 3.311 3.311 3.1935 3.1935 3601 -0.078367 -2.395 12061.32 11
2018-05-23 3.2327 3.2718 3.2327 3.2718 2600 0.078367 2.454 8670 3
2018-05-18 3.2327 3.2816 3.1935 3.1935 1700 0.009796 0.308 5611 10
2018-05-17 3.1347 3.1837 3.1347 3.1837 2023 0.097959 3.175 6513.6 6
2018-05-16 3.0857 83 0 0 261.31 3
2018-05-15 3.0857 3.0857 3.0857 3.0857 816 0 0 2568.8 4
2018-05-11 3.1151 3.1249 3.0857 3.0857 1500 0.078368 2.606 4742 4
2018-05-10 3.0857 3.0857 3.0073 3.0073 5300 -0.078368 -2.54 16457 8
2018-05-09 3.1641 3.1641 3.0759 3.0857 2200 -0.097959 -3.077 6973 8
2018-05-08 3.1837 3.1837 3.1837 3.1837 300 0 0 975 1
2018-05-03 3.1837 3.1837 3.1837 3.1837 986 -0.078367 -2.402 3204.5 4
2018-05-02 3.262 3.262 3.262 3.262 2300 0.127347 4.063 7659 3
2018-05-01 3.2327 3.2327 3.1347 3.1347 2100 -0.088164 -2.736 6920 4
2018-04-27 3.1837 3.2229 3.1837 3.2229 1000 -0.009796 -0.303 3254 4
2018-04-25 3.1837 3.2327 3.1837 3.2327 2400 0.009796 0.304 7860 5
2018-04-24 3.2229 3.2229 3.2229 3.2229 100 0.039184 1.231 329 1
2018-04-20 3.1837 3.1837 3.1837 3.1837 400 0 0 1300 1
2018-04-19 3.1837 40 0 0 130 1
2018-04-18 3.2816 3.2816 3.1837 3.1837 1500 0.04898 1.563 4930 7
2018-04-17 3.2327 3.2327 3.1347 3.1347 12353 0 0 40006.95 6
2018-04-16 3.1739 3.1739 3.1347 3.1347 600 0.048979 1.587 1924 3
2018-04-13 3.0857 3.0857 3.0857 3.0857 900 0 0 2835 1
2018-04-12 3.0759 3.0857 3.0759 3.0857 360 0 0 1132.2 4
2018-04-11 3.0465 3.0857 3.0465 3.0857 15000 0.097959 3.279 47170 10
2018-04-10 2.9878 2.9878 2.9878 2.9878 577 -0.048979 -1.613 1759.85 2
2018-04-09 3.0367 3.0367 3.0367 3.0367 10000 0 0 31000 3
2018-04-06 3.0367 3.0759 2.8898 3.0367 45805 -0.04898 -1.587 138979.9 36
2018-04-05 3.0073 3.0857 2.9486 3.0857 2481 -0.019592 -0.631 7715.51 9
2018-04-04 3.2327 3.2327 2.9486 3.1053 16356 -0.127347 -3.939 50753.12 19
2018-04-03 2.9388 3.2327 2.9388 3.2327 29732 0.342858 11.864 94297.12 32
2018-04-02 2.8898 2.929 2.8898 2.8898 23023 0.097959 3.509 67965.62 16
2018-03-29 2.7918 2.7918 2.5469 2.7918 10233 0.333061 13.546 28679.04 25
2018-03-28 2.4686 2.4686 2.4588 2.4588 820 0 0 2060.2 6
2018-03-26 2.5959 2.5959 2.4588 2.4588 3700 -0.235102 -8.727 9698 8
2018-03-22 2.782 2.7918 2.6939 2.6939 5800 -0.088163 -3.169 16488 9
2018-03-20 2.8016 2.8016 2.7722 2.782 3700 -0.04898 -1.73 10520 7
2018-03-19 2.8408 2.8408 2.6645 2.831 1000 -0.107755 -3.667 2806 6
2018-03-15 2.9486 2.9486 2.9388 2.9388 3000 -0.009796 -0.332 9010 3
2018-03-14 2.9486 2.9486 2.9486 2.9486 2020 0.107755 3.793 6080 2
2018-03-09 2.8408 2.8408 2.8408 2.8408 1700 -0.097959 -3.333 4940 3
2018-03-08 2.9388 2.9388 2.929 2.9388 2900 -0.097959 -3.226 8697 10
2018-03-06 3.0367 2 0 0 6 1
2018-03-05 3.0367 3.0367 3.0367 3.0367 1510 0.097959 3.333 4671 3
2018-03-02 2.9388 80 0 0 240 1
2018-03-01 2.9388 2.9388 2.9388 2.9388 2500 0 0 7557 2
2018-02-28 3.0367 3.0367 2.9388 2.9388 2800 -0.097959 -3.226 8589 7
2018-02-27 3.1347 3.1347 2.9976 3.0367 6850 -0.097959 -3.125 21283 13
2018-02-23 3.1249 3.1347 3.1249 3.1347 760 0 0 2431 3
2018-02-20 3.1151 3.1347 3.1151 3.1347 1800 0.088163 2.894 5743 8
2018-02-14 2.9976 3.0465 2.9976 3.0465 300 0.058775 1.967 928 2
2018-02-13 2.978 2.9878 2.978 2.9878 1300 0.186123 6.643 3964 5
2018-02-12 2.8016 2.8016 2.8016 2.8016 480 -0.235102 -7.742 1372 2
2018-02-08 2.8016 3.0367 2.8016 3.0367 6060 0.048979 1.639 18634 11
2018-02-07 2.9878 10 0 0 29 1
2018-02-06 2.9878 2.9878 2.9878 2.9878 500 -0.058775 -1.929 1525 2
2018-02-05 3.0465 3.0465 3.0465 3.0465 1300 0.009796 0.323 4043 4
2018-02-02 3.1837 3.1837 3.0367 3.0367 11876 -0.107755 -3.427 38158.8 11
2018-02-01 3.1445 3.1445 3.1445 3.1445 610 0.009796 0.313 1958.1 2
2018-01-30 3.1347 3.1347 3.1347 3.1347 1000 0 0 3200 1
2018-01-29 3.1347 3.1347 3.1347 3.1347 200 0 0 640 1
2018-01-26 3.1347 3.1347 3.1347 3.1347 1100 -0.078368 -2.439 3520 6
2018-01-24 3.2131 3.2229 3.2033 3.2131 6060 0.225306 7.541 19883.4 15
2018-01-23 3.0955 3.0955 2.9388 2.9878 8233 -0.225306 -7.012 25290.1 12
2018-01-22 3.2327 3.2327 3.0269 3.2131 3266 -0.009796 -0.304 10437.36 7
2018-01-19 3.2327 3.2327 3.2229 3.2229 1950 -0.009796 -0.303 6432 6
2018-01-17 3.2816 3.2816 3.1935 3.2327 9710 -0.058775 -1.786 32148 10
2018-01-16 3.4188 3.4188 3.2914 3.2914 400 0.058775 1.818 1370 2
2018-01-15 3.4776 3.4776 3.1935 3.2327 8400 -0.293877 -8.333 28610 14
2018-01-11 3.5265 3.5265 3.5265 3.5265 1003 0 0 3610.8 5
2018-01-09 3.6245 3.6245 3.5265 3.5265 4100 -0.342857 -8.861 14919 7
2018-01-05 3.8596 3.8694 3.8596 3.8694 1020 0.21551 5.898 4021 3
2018-01-03 3.6735 3.6833 3.6539 3.6539 1803 -0.019592 -0.533 6760.25 9
2017-12-29 3.9086 3.9086 3.6735 3.6735 1300 0 0 5042 5
2017-12-28 3.6735 3.6735 3.6735 3.6735 400 0 0 1500 1
2017-12-27 3.9086 3.9184 3.6735 3.6735 3830 0 0 15280.5 8
2017-12-21 3.6735 3.6735 3.6735 3.6735 500 -0.04898 -1.316 1875 1
2017-12-20 3.7322 3.8204 3.6049 3.7224 19302 -0.048979 -1.299 74307.24 15
2017-12-19 3.7714 3.7812 3.7714 3.7714 1316 -0.068572 -1.786 5070.6 7
2017-12-18 3.84 3.84 3.84 3.84 900 0 0 3528 1
2017-12-15 3.84 3.84 3.84 3.84 600 -0.078367 -2 2352 1
2017-12-13 3.938 3.9478 3.9184 3.9184 2800 -0.097959 -2.439 11237 8
2017-12-12 4.0163 4.0163 4.0065 4.0163 6143 -0.04898 -1.205 25179.58 14
2017-12-11 4.0163 4.2416 4.0163 4.0653 7801 0.176327 4.534 32473.05 12
2017-12-08 4.0359 4.0359 3.889 3.889 2314 -0.225306 -5.476 9314 7
2017-12-07 4.3004 4.3004 4.1143 4.1143 5199 -0.195919 -4.545 21926.6 6
2017-12-06 4.3102 4.3102 4.1143 4.3102 18075 0.195919 4.762 77141.75 22
2017-12-05 4.1143 95 0 0 408 3
2017-12-04 4.1143 4.1143 4.1143 4.1143 140 -0.04898 -1.176 588 2
2017-12-01 4.1241 4.1731 4.1143 4.1633 3747 0.039184 0.95 15887.07 13
2017-11-30 4.2906 4.2906 4.1241 4.1241 2378 -0.284082 -6.444 10119.56 10
2017-11-29 4.3396 4.5061 4.2612 4.4082 8800 0.04898 1.124 39608 13
2017-11-28 4.1143 4.3592 4.1143 4.3592 21133 0.48 12.374 90352.6 24
2017-11-27 4.0555 4.0555 3.84 3.8792 3129 -0.058776 -1.493 12438.55 8
2017-11-23 3.938 3.938 3.938 3.938 400 -0.019592 -0.495 1608 1
2017-11-22 3.9771 3.9771 3.9478 3.9576 860 -0.039183 -0.98 3472.8 4
2017-11-21 3.8988 3.9967 3.8988 3.9967 3545 0.254694 6.806 14398 7
2017-11-16 3.8106 3.8106 3.742 3.742 2500 -0.078368 -2.051 9711 3
2017-11-15 3.6049 3.8204 3.6049 3.8204 9608 0.146939 4 37241.44 11
2017-11-14 3.6637 3.6735 3.6637 3.6735 421 0.088163 2.459 1576.07 3
2017-11-13 3.6245 3.6245 3.5853 3.5853 3500 -0.058775 -1.613 12894 5
2017-11-10 3.6441 3.6441 3.6441 3.6441 319 -0.176327 -4.615 1186.68 2
2017-11-09 3.6245 3.8204 3.6245 3.8204 1440 0.146939 4 5472 4
2017-11-08 3.6441 3.742 3.6441 3.6735 6700 -0.146939 -3.846 25384 7
2017-11-07 3.8204 200 0 0 752 1
2017-11-06 3.8106 3.8204 3.8106 3.8204 1800 0.097959 2.632 6962 5
2017-11-03 3.7224 3.7224 3.7224 3.7224 193 -0.205714 -5.237 733.4 3
2017-11-01 3.9282 3.9282 3.9282 3.9282 2003 -0.146939 -3.606 8032.3 5
2017-10-31 3.5755 4.1927 3.5755 4.0751 22627 0.597551 17.183 91126.31 51
2017-10-30 3.4188 3.4776 3.3306 3.4776 11125 0.195919 5.97 38810.5 19
2017-10-27 3.3796 3.3796 3.2816 3.2816 2000 -0.146939 -4.286 6815 5
2017-10-26 3.4286 3.4286 3.4286 3.4286 600 0 0 2100 1
2017-10-25 3.4286 3.4286 3.4286 3.4286 600 0.097959 2.941 2100 2
2017-10-23 3.3306 3.3306 3.3306 3.3306 305 -0.195918 -5.556 1037 3
2017-10-20 3.3404 3.5755 3.3306 3.5265 6754 -0.04898 -1.37 23215.6 8
2017-10-19 3.5755 5 0 0 17 2
2017-10-17 3.5755 3.5755 3.5755 3.5755 500 0.127347 3.693 1825 1
2017-10-16 3.5755 3.5755 3.4482 3.4482 1593 -0.029388 -0.845 5736.43 5
2017-10-13 3.5265 3.5755 3.4776 3.4776 17700 0.04898 1.429 64125 8
2017-10-12 3.3208 3.4286 3.3208 3.4286 2402 0.186122 5.74 8305.78 8
2017-10-11 3.2816 3.2816 3.2424 3.2424 1000 -0.078367 -2.36 3330 3
2017-10-10 3.2816 3.3208 3.2816 3.3208 1900 0 0 6422 5
2017-10-06 3.3208 3.3208 3.3208 3.3208 120 -0.009796 -0.294 406.8 2
2017-10-05 3.3208 3.3306 3.3208 3.3306 1000 0.127347 3.976 3398 2
2017-10-04 3.2033 3.2033 3.2033 3.2033 200 0.009796 0.307 654 1
2017-10-03 3.2131 3.2131 3.1935 3.1935 2247 -0.019592 -0.61 7335.22 3
2017-10-02 3.2229 3.2229 3.2131 3.2131 901 -0.019592 -0.606 2956.35 3
2017-09-29 3.2914 3.2914 3.2327 3.2327 2400 -0.117551 -3.509 7990 6
2017-09-28 3.3306 3.3502 3.3306 3.3502 1744 0.107755 3.323 5945.4 7
2017-09-27 3.2816 3.2816 3.2424 3.2424 1002 -0.009795 -0.301 3336.7 3
2017-09-25 3.3306 3.3306 3.2522 3.2522 1850 -0.009796 -0.3 6189.5 4
2017-09-21 3.262 3.262 3.262 3.262 400 -0.068572 -2.059 1332 1
2017-09-20 3.3306 3.3306 3.3306 3.3306 596 0 0 2026.4 4
2017-09-19 3.2816 3.3306 3.2816 3.3306 3723 0.078368 2.41 12502.8 6
2017-09-18 3.2522 3.2522 3.2522 3.2522 200 0.009795 0.302 664 1
2017-09-15 3.2522 3.2522 3.2327 3.2424 40206 -0.009795 -0.301 133095.86 9
2017-09-14 3.3306 3.3306 3.2522 3.2522 2701 -0.09796 -2.924 9142.35 5
2017-09-13 3.3502 3.3502 3.3502 3.3502 550 0 0 1877.5 2
2017-09-12 3.3404 3.3502 3.3404 3.3502 5840 0 0 19966 11
2017-09-11 3.36 3.36 3.3404 3.3502 15505 0 0 53046.1 13
2017-09-08 3.4286 3.4286 3.3502 3.3502 3600 -0.176326 -5 12415 11
2017-09-07 3.5265 3.5265 3.5265 3.5265 550 -0.04898 -1.37 1980 2
2017-09-06 3.5657 3.5755 3.5657 3.5755 6246 -0.048979 -1.351 22796.9 6
2017-09-05 3.6245 3 0 0 10.83 1
2017-09-01 3.6147 3.6245 3.6147 3.6245 800 -0.029388 -0.804 2959 3
2017-08-31 3.5755 3.6735 3.5755 3.6539 4722 0.029388 0.811 17485.28 12
2017-08-30 3.6245 3.6245 3.6245 3.6245 500 0.097959 2.778 1850 1
2017-08-24 3.5167 3.5265 3.5167 3.5265 500 0 0 1799 3
2017-08-23 3.5167 3.5265 3.5167 3.5265 500 0.137143 4.046 1799 2
2017-08-22 3.5265 3.5265 3.3894 3.3894 1181 -0.137143 -3.889 4161.86 4
2017-08-17 3.5265 3.5265 3.5265 3.5265 1045 0.176326 5.263 3753.9 2
2017-08-16 3.5265 3.5265 3.3502 3.3502 2117 0 0 7492.14 5
2017-08-15 3.3502 20 0 0 68.4 1
2017-08-14 3.3502 3.3502 3.3502 3.3502 200 -0.019591 -0.581 684 2
2017-08-11 3.3698 49 0 0 167.58 2
2017-08-08 3.3502 3.3698 3.3502 3.3698 1730 -0.009796 -0.29 5929.9 6
2017-08-03 3.3796 3.3796 3.3796 3.3796 450 -0.04898 -1.429 1552.5 3
2017-08-02 3.4286 3.4286 3.4286 3.4286 500 0 0 1750 1
2017-08-01 3.4482 3.4482 3.4286 3.4286 1000 -0.009796 -0.285 3510 2
2017-07-31 3.3796 3.4384 3.3796 3.4384 1031 0.097959 2.933 3565.95 5
2017-07-26 3.3796 3.4384 3.3306 3.3404 19946 -0.293877 -8.086 68849.7 28
2017-07-25 3.9184 3.9184 3.6343 3.6343 4192 -0.284082 -7.25 16302.6 7
2017-07-24 3.9673 3.9673 3.9184 3.9184 1602 -0.04898 -1.235 6443 6
2017-07-20 3.9771 3.9771 3.9673 3.9673 352 -0.146938 -3.571 1427.6 4
2017-07-19 4.1143 4.1143 4.1143 4.1143 500 0 0 2100 1
2017-07-18 4.1143 4.1143 4.1143 4.1143 1002 0.048979 1.205 4208.3 2
2017-07-17 4.0653 138 0 0 586.5 3
2017-07-14 4.0653 4.0653 4.0653 4.0653 500 0 0 2075 1
2017-07-13 4.0653 2 0 0 8.1 1
2017-07-12 4.0653 4.0653 4.0653 4.0653 2395 0 0 9939.25 2
2017-07-11 4.0653 4.0653 4.0653 4.0653 3300 0 0 13695 3
2017-07-07 4.0653 4.0653 4.0653 4.0653 3700 0 0 15355 3
2017-07-06 4.0653 4.0653 4.0653 4.0653 1012 0 0 4199.8 2
2017-06-28 4.0555 4.0653 4.0359 4.0653 2000 0.097959 2.469 8291 5
2017-06-27 3.9673 3.9673 3.9673 3.9673 630 -0.068571 -1.699 2551.5 2
2017-06-26 4.0359 28 0 0 112.56 1
2017-06-23 4.0359 4.0359 4.0359 4.0359 300 0 0 1236 1
2017-06-22 4.1633 4.1633 4.0359 4.0359 3800 -0.029388 -0.723 16084 4
2017-06-21 4.1633 4.1633 4.0653 4.0653 3900 0.097959 2.469 16555 4
2017-06-20 4.1437 4.1437 3.9673 3.9673 3329 -0.176326 -4.255 14003.45 5
2017-06-19 4.1633 4.1633 4.1143 4.1437 3802 0.078367 1.928 16086.5 8
2017-06-16 4.1633 4.1633 4.0653 4.0653 6200 0 0 25820 10
2017-06-15 4.2122 4.2122 4.0653 4.0653 2200 -0.078367 -1.891 9294 3
2017-06-14 4.2612 4.2612 4.1437 4.1437 7000 -0.058776 -1.399 30245 6
2017-06-12 4.2024 4.2024 4.1927 4.2024 4510 0.039184 0.941 19314.2 7
2017-06-08 4.3592 4.3592 4.1339 4.1633 1300 0.039184 0.95 5562 3
2017-06-07 4.1241 4.1241 4.1241 4.1241 500 0.058775 1.446 2105 1
2017-06-06 4.0751 4.0751 4.0653 4.0653 689 0 0 2860.35 5
2017-06-02 4.2024 4.2024 4.0653 4.0653 6300 -0.146939 -3.488 26315 9
2017-06-01 4.1731 4.2318 4.1633 4.2122 17910 -0.43102 -9.283 76899 13
2017-05-31 4.4571 4.6433 4.4082 4.6433 2850 0.097959 2.155 12970.5 8
2017-05-30 4.3004 4.5453 4.3004 4.5453 2900 0.333061 7.907 12852 6
2017-05-29 4.1633 4.2122 4.1633 4.2122 2575 0.117551 2.871 11040.75 6
2017-05-26 4.0555 4.0947 4.0555 4.0947 3383 0.176327 4.5 14044.3 7
2017-05-25 4.0261 4.0261 3.9184 3.9184 5500 -0.058776 -1.478 22359 14
2017-05-24 3.9771 24 0 0 96.72 1
2017-05-18 3.938 4.0849 3.938 3.9771 2340 -0.137142 -3.333 9577 10
2017-05-17 3.8204 4.1143 3.8204 4.1143 7946 0.293877 7.692 31873.75 19
2017-05-16 3.7714 3.9184 3.7714 3.8204 16736 0.04898 1.299 65117.6 13
2017-05-15 3.6735 3.7714 3.6245 3.7714 4491 0.048979 1.316 17002.35 7
2017-05-12 3.7224 3.7224 3.7224 3.7224 3561 0 0 13537.29 7
2017-05-11 3.5755 3.7224 3.5755 3.7224 8509 0.146939 4.11 31713.58 16
2017-05-10 3.5755 3.5755 3.5755 3.5755 1500 0 0 5475 2
2017-05-09 3.5755 3.5755 3.5755 3.5755 500 0 0 1825 1
2017-05-08 3.5755 3.5755 3.5755 3.5755 3000 0 0 10950 3
2017-05-05 3.5755 3.5755 3.5755 3.5755 4800 0.146939 4.286 17520 7
2017-05-04 3.4286 3.4286 3.4286 3.4286 230 -0.146939 -4.11 805 3
2017-05-03 3.5265 3.5755 3.4286 3.5755 11200 0 0 40825 6
2017-05-02 3.5755 3.5755 3.5755 3.5755 900 -0.048979 -1.351 3285 2
2017-05-01 3.7616 3.7714 3.6245 3.6245 3000 -0.04898 -1.333 11474 5
2017-04-26 3.6735 3.6735 3.6637 3.6735 1050 0.127347 3.591 3936.5 4
2017-04-25 3.5461 3.5461 3.5461 3.5461 355 -0.058776 -1.63 1285.1 3
2017-04-24 3.6735 3.6735 3.6049 3.6049 1530 -0.078367 -2.128 5681.7 8
2017-04-21 3.791 3.791 3.6833 3.6833 4260 -0.176326 -4.569 16327 7
2017-04-20 3.7714 3.8596 3.7714 3.8596 500 -0.009796 -0.253 1952 3
2017-04-19 3.8106 3.8694 3.8106 3.8694 9754 0.048979 1.282 38247.74 16
2017-04-17 3.8204 3.8204 3.8204 3.8204 1000 0 0 3900 1
2017-04-13 3.8694 3.8694 3.8204 3.8204 9347 -0.097959 -2.5 36654.8 16
2017-04-11 3.9184 3.9184 3.9184 3.9184 3580 0 0 14316 4
2017-04-10 3.9184 3.9184 3.9184 3.9184 5012 0.029388 0.756 20048 5
2017-04-07 3.889 4 0 0 16 1
2017-04-03 3.889 3.889 3.889 3.889 100 -0.205715 -5.024 397 1
2017-03-31 4.0947 4.0947 4.0947 4.0947 1040 0 0 4344 2
2017-03-30 4.0947 4.0947 4.0947 4.0947 1000 0.274286 7.179 4180 1
2017-03-29 3.8204 3.8204 3.8204 3.8204 200 -0.146939 -3.704 780 1
2017-03-28 3.9184 3.9673 3.7714 3.9673 9860 0.04898 1.25 38957 13
2017-03-27 3.9184 3.9184 3.9184 3.9184 423 0 0 1692 4
2017-03-24 3.9673 3.9673 3.9184 3.9184 2050 -0.097959 -2.439 8259 7
2017-03-23 4.0163 4.0163 4.0163 4.0163 200 -0.097959 -2.381 820 1
2017-03-22 4.1143 260 0 0 1060.2 2
2017-03-21 4.1633 4.1633 3.9869 4.1143 3600 0 0 15059 8
2017-03-17 4.1143 4.1143 4.1143 4.1143 1100 0 0 4620 3
2017-03-16 4.1143 4.1143 4.1143 4.1143 1000 -0.04898 -1.176 4200 1
2017-03-14 4.1633 7 0 0 29.4 1
2017-03-13 4.1633 4.1633 4.1633 4.1633 380 0.04898 1.19 1634.2 2
2017-03-10 4.1143 4.1143 4.1143 4.1143 100 -0.293878 -6.667 420 1
2017-03-08 4.4082 4.4082 4.4082 4.4082 1581 -0.097959 -2.174 7114.5 7
2017-03-07 4.5061 2 0 0 9 1
2017-03-06 4.5061 80 0 0 360 1
2017-03-03 4.4963 4.5061 4.4082 4.5061 10949 0.391837 9.524 50324.4 10
2017-03-02 4.4571 4.4571 4.1143 4.1143 182637 -0.391837 -8.696 767425.4 2
2017-03-01 4.5943 4.5943 4.5061 4.5061 1012 0.048979 1.099 4665.1 4
2017-02-28 4.5747 4.5943 4.4571 4.4571 2625 -0.127347 -2.778 12247.25 9
2017-02-27 4.5943 4.5943 4.4963 4.5845 2400 0.26449 6.122 11139.5 4
2017-02-24 4.32 1 0 0 4.25 1
2017-02-22 4.32 4.32 4.32 4.32 102 0.039184 0.915 449.82 2
2017-02-21 4.2808 4.2808 4.2808 4.2808 2000 -0.127347 -2.889 8740 6
2017-02-16 4.418 4.418 4.4082 4.4082 1020 -0.068571 -1.532 4594 4
2017-02-14 4.4767 4.4767 4.4767 4.4767 507 0.058775 1.33 2316.5 2
2017-02-10 4.418 4.418 4.418 4.418 3700 -0.235102 -5.053 16692 6
2017-02-07 4.6335 4.6531 4.6335 4.6531 3500 0.019592 0.423 16567 8
2017-02-03 4.6335 4.6335 4.6335 4.6335 188 0.225306 5.111 870.84 3
2017-02-02 4.6041 4.6041 4.4082 4.4082 1420 -0.244898 -5.263 6630 5
2017-01-30 4.6531 4.6531 4.6531 4.6531 3150 0.04898 1.064 14945 5
2017-01-27 4.5551 4.6041 4.5551 4.6041 350 0.048979 1.075 1637.5 3
2017-01-26 4.5551 4.5551 4.5551 4.5551 325 -0.009796 -0.215 1511.25 4
2017-01-25 4.5943 4.5943 4.5649 4.5649 1100 -0.039183 -0.851 5147 4
2017-01-24 4.6433 4.6531 4.6041 4.6041 2096 0.146938 3.297 9913.2 10
2017-01-23 4.3592 4.6531 4.3592 4.4571 3736 0.166531 3.881 17235 11
2017-01-20 4.2024 4.2906 4.2024 4.2906 1800 0.127347 3.059 7787 6
2017-01-19 4.1143 4.1633 4.1143 4.1633 1200 0.097959 2.41 5094 4
2017-01-18 4.0653 60 0 0 255 1
2017-01-17 4.0653 10 0 0 41.5 1
2017-01-16 4.0653 4.0653 4.0653 4.0653 400 -0.048979 -1.19 1660 3
2017-01-13 4.0849 4.1143 4.0849 4.1143 2870 0.097959 2.439 12016.6 8
2017-01-12 4.0163 70 0 0 287 1
2017-01-11 4.0163 4.0163 3.9869 4.0163 2801 -0.04898 -1.205 11455.1 12
2017-01-10 3.9869 4.0653 3.9869 4.0653 5237 0.029388 0.728 21665.99 14
2017-01-09 4.0359 4.0359 4.0359 4.0359 2000 0 0 8240 2
2017-01-04 4.0653 4.0653 4.0359 4.0359 490 -0.107755 -2.6 2027.5 3
2016-12-30 4.0653 4.1437 4.0653 4.1437 1080 0.107755 2.67 4490 3
2016-12-29 4.2122 4.2122 4.0359 4.0359 6630 -0.225306 -5.287 27722 11
2016-12-28 4.2612 4.2612 4.2612 4.2612 2100 0.029388 0.694 9135 2
2016-12-23 4.2122 4.3102 4.2122 4.2318 1144 -0.029388 -0.69 4971.2 6
2016-12-21 4.1241 4.2612 4.1241 4.2612 154052 0.097959 2.353 662370.45 10
2016-12-20 4.2318 4.2318 4.1437 4.1633 2433 0 0 10340.99 14
2016-12-19 4.1143 4.2122 4.1143 4.1633 4454 0.04898 1.19 18964.65 11
2016-12-16 4.1143 4.1143 4.1143 4.1143 30800 0.097959 2.439 129357.6 5
2016-12-15 4.0163 4.0163 4.0163 4.0163 4650 0 0 19065 3
2016-12-14 3.938 4.0163 3.9282 4.0163 5618 0.058775 1.485 22988.68 15
2016-12-13 4.1829 4.1829 3.9576 3.9576 1946 -0.352653 -8.182 7983.42 9
2016-12-12 4.3102 15 0 0 65.25 1
2016-12-09 4.3102 10 0 0 43 1
2016-12-08 4.2416 4.3102 4.2416 4.3102 1300 0.097959 2.326 5691 8
2016-12-07 4.222 4.222 4.2122 4.2122 1331 -0.097959 -2.273 5736.85 6
2016-12-06 4.3102 4.3102 4.1927 4.3102 1300 0.04898 1.149 5643 8
2016-12-05 4.1633 4.2612 4.1633 4.2612 2070 -0.146939 -3.333 1792 4
2016-12-02 4.1633 4.4082 4.1633 4.4082 4293 0.244898 5.882 3749.05 3
2016-12-01 4.1633 4.1633 4.1633 4.1633 10450 -0.04898 -1.163 8892.5 7
2016-11-30 4.3102 4.3102 4.2122 4.2122 7000 -0.195918 -4.444 6140 4
2016-11-29 4.4082 4.4082 4.4082 4.4082 500 0 0 450 1
2016-11-28 4.4082 4.4082 4.4082 4.4082 6200 0 0 5580 6
2016-11-25 4.4082 4.4082 4.4082 4.4082 1000 0.097959 2.273 900 1
2016-11-24 4.3102 4.3102 4.3102 4.3102 1160 -0.048979 -1.124 1020.8 2
2016-11-23 4.3592 4.3592 4.3102 4.3592 12282 -0.04898 -1.111 10905.98 12
2016-11-22 4.4082 4.4082 4.4082 4.4082 2000 0 0 1800 1
2016-11-21 4.4082 4.4082 4.4082 4.4082 11000 -0.195918 -4.255 9900 3
2016-11-17 4.4082 4.6041 4.4082 4.6041 2300 0.293877 6.818 2130 5
2016-11-16 4.3102 4.3592 4.3102 4.3102 18000 -0.048979 -1.124 15854 9
2016-11-15 4.4082 4.6531 4.2612 4.3592 13010 -0.293878 -6.316 11666 15
2016-11-14 4.5551 4.6531 4.5551 4.6531 4900 -0.146939 -3.061 4635 4
2016-11-11 4.6041 4.849 4.5551 4.8 24100 0.04898 1.031 22736 9
2016-11-10 4.6531 4.751 4.4082 4.751 78000 -0.146939 -3 72964 34
2016-11-09 4.9469 5.1429 4.4571 4.898 48224 -0.097959 -1.961 47505.72 36
2016-11-08 4.9959 5.1429 4.9959 4.9959 15340 0 0 15684.8 7
2016-11-07 5.0939 5.1918 4.9959 4.9959 10910 -0.146939 -2.857 11304.2 11
2016-11-04 4.9959 5.1429 4.9959 5.1429 5100 0.04898 0.962 5205 2
2016-11-03 4.9959 5.0939 4.9959 5.0939 3460 0 0 3563.2 9
2016-11-02 5.0939 5.0939 4.9959 5.0939 542 0.097959 1.961 556.84 5
2016-11-01 4.9959 4.9959 4.9959 4.9959 500 0.097959 2 510 1
2016-10-31 5.2408 5.2408 4.898 4.898 74514 -0.293878 -5.66 77299.7 20
2016-10-28 5.1918 5.1918 5.1918 5.1918 1000 0 0 1060 1
2016-10-27 5.1429 5.1918 5.1429 5.1918 79300 0.04898 0.952 83275 12
2016-10-26 5.1429 5.1429 5.1429 5.1429 200 0 0 210 1
2016-10-25 5.1918 5.2408 5.1429 5.1429 7300 -0.097959 -1.869 7697 6
2016-10-24 5.1918 5.2898 5.1918 5.2408 4965 -0.04898 -0.926 5267.95 11
2016-10-21 5.2408 5.2898 5.1429 5.2898 31823 0 0 33992.61 14
2016-10-20 5.1918 5.2898 5.1918 5.2898 20450 0.097959 1.887 21852.5 15
2016-10-19 5.1918 5.2898 4.9959 5.1918 35770 -0.146938 -2.752 37526.1 38
2016-10-18 5.2898 5.3878 5.2898 5.3388 17100 -0.04898 -0.909 18607 11
2016-10-17 5.0449 5.3878 5.0449 5.3878 61900 0.489796 10 66532 47
2016-10-14 5.1429 5.1429 4.898 4.898 17100 -0.244898 -4.762 17529 18
2016-10-13 5.1429 5.1429 5.1429 5.1429 3700 0.04898 0.962 3885 5
2016-10-12 5.0939 5 0 0 5.2 1
2016-10-11 5.1918 5.1918 4.9959 5.0939 6850 -0.09796 -1.887 7184 6
2016-10-07 5.1429 5.1918 4.9959 5.1918 3700 -0.048979 -0.935 3875 14
2016-10-05 5.1429 5.2898 5.1429 5.2408 4400 -0.097959 -1.835 4625 12
2016-10-04 4.898 5.3388 4.898 5.3388 34371 0.244898 4.808 35643.12 21
2016-10-03 5.0449 5.0939 5.0449 5.0939 5506 -0.04898 -0.952 5672.18 5
2016-09-30 5.0939 5.1429 5.0939 5.1429 13400 0.04898 0.962 14010 9
2016-09-29 5.0939 5.0939 5.0939 5.0939 2000 0 0 2080 1
2016-09-28 5.0939 5.0939 5.0939 5.0939 2750 0 0 2857.5 2
2016-09-27 5.0939 5.0939 4.898 5.0939 6300 0 0 6492 10
2016-09-26 5.0939 5.0939 5.0939 5.0939 1500 0 0 1560 4
2016-09-23 4.9959 5.0939 4.9959 5.0939 9020 0 0 9307.9 14
2016-09-22 5.0449 5.0939 4.9959 5.0939 6300 0.048979 0.971 6503 4
2016-09-21 4.849 5.0449 4.849 5.0449 12900 0.097959 1.98 13164 11
2016-09-20 4.9469 4.9959 4.898 4.9469 12900 0 0 13003 8
2016-09-19 4.898 4.9469 4.898 4.9469 6000 0 0 6033 6
2016-09-16 4.9959 4.9959 4.898 4.9469 3700 0.04898 1 3715 3
2016-09-15 4.9959 4.9959 4.702 4.898 6705 0 0 6660 9
2016-09-14 4.751 4.898 4.751 4.898 5466 0 0 5400.36 6
2016-09-12 4.702 4.898 4.702 4.898 7354 0 0 7339.84 5
2016-09-09 4.751 4.898 4.751 4.898 5100 0 0 4965 3
2016-09-08 4.849 4.898 4.849 4.898 13300 0.097959 2.041 13240 7
2016-09-07 4.8 4.849 4.702 4.8 4200 0.097959 2.083 4088 5
2016-09-06 4.8 4.898 4.5061 4.702 8511 -0.342857 -6.796 8121.73 11
2016-09-02 4.8 5.0449 4.8 5.0449 855 -0.048979 -0.962 862.9 3
2016-09-01 4.898 5.0939 4.898 5.0939 1500 0.293877 6.122 1535 4
2016-08-31 4.898 5.1429 4.751 4.8 7400 -0.244898 -4.854 7341 6
2016-08-30 5.1429 5.1429 5.0449 5.0449 11300 -0.048979 -0.962 11815 7
2016-08-29 5.0939 5.0939 5.0939 5.0939 200 0.195918 4 208 2
2016-08-26 4.9469 4.9959 4.5061 4.898 67700 -0.244898 -4.762 66305 204
2016-08-24 5.2898 5.2898 4.898 5.1429 3110 -0.04898 -0.943 3148.5 7
2016-08-23 5.1918 5.1918 5.1918 5.1918 100 0.195919 3.922 106 1
2016-08-22 5.3878 5.3878 4.898 4.9959 5852 -0.146939 -2.857 5991.2 10
2016-08-19 5.1429 5.1429 4.898 5.1429 13550 0.04898 0.962 13869.5 14
2016-08-18 5.1918 5.1918 4.9469 5.0939 21714 -0.293878 -5.455 22490.84 21
2016-08-17 5.1429 5.3878 5.1429 5.3878 9400 0 0 10230 12
2016-08-16 5.1429 5.3878 5.1429 5.3878 6660 -0.097959 -1.786 7073 5
2016-08-15 5.4857 5.4857 5.4857 5.4857 110 0 0 123.2 2
2016-08-12 5.3878 5.4857 5.0449 5.4857 5200 0.293877 5.66 5775 7
2016-08-11 5.1429 5.1918 5.0449 5.1918 5900 0.293878 6 6194 7
2016-08-10 4.898 5.1429 4.898 4.898 5600 -0.244898 -4.762 5605 6
2016-08-09 5.1429 5.3388 5.1429 5.1429 4900 0 0 5149 6
2016-08-08 5.1429 5.1429 5.1429 5.1429 100 0.097959 1.942 105 1
2016-08-05 5.0449 5.0449 4.898 5.0449 3325 -0.048979 -0.962 3370 7
2016-08-04 5.0939 5.0939 4.898 5.0939 4200 0.048979 0.971 4283 4
2016-08-03 5.0449 5.0449 5.0449 5.0449 1249 0 0 1286.47 3
2016-08-02 5.0449 5.1429 5.0449 5.0449 3500 -0.097959 -1.905 3649 6
2016-07-29 5.0449 5.1429 5.0449 5.1429 1600 0 0 1650 2
2016-07-27 5.1429 5.1429 5.1429 5.1429 2000 0 0 2100 1
2016-07-26 5.0449 5.1429 5.0449 5.1429 3300 0.097959 1.942 3401 3
2016-07-25 4.898 5.0449 4.898 5.0449 4400 0 0 4406 5
2016-07-22 5.1429 5.1918 4.751 5.0449 30900 0 0 30690 14
2016-07-21 5.0449 5.0449 5.0449 5.0449 400 -0.195918 -3.738 412 1
2016-07-20 5.2408 5.2408 5.2408 5.2408 120 0.146939 2.885 127.6 2
2016-07-19 5.0939 5.0939 5.0939 5.0939 17240 -0.195919 -3.704 17929.6 8
2016-07-15 5.0939 5.2898 5.0939 5.2898 2600 -0.048979 -0.917 2768 3
2016-07-14 5.3388 5.3388 5.3388 5.3388 7500 0 0 8175 4
2016-07-12 5.3388 5.3388 5.3388 5.3388 5000 0.244898 4.808 5450 3
2016-07-08 4.9959 5.0939 4.9959 5.0939 6900 0.195918 4 7068 4
2016-07-07 4.898 4.898 4.898 4.898 5900 0.244898 5.263 5900 6
2016-07-06 4.9959 4.9959 4.6531 4.6531 3205 -0.293878 -5.941 3228.75 5
2016-07-05 5.0449 5.2898 4.9469 4.9469 27386 -0.048979 -0.98 28209.3 12
2016-06-30 4.9959 5.0449 4.9959 4.9959 3655 -0.146939 -2.857 3738.1 11
2016-06-29 5.1429 5.1429 5.1429 5.1429 1000 0.097959 1.942 1050 1
2016-06-28 5.1429 5.1429 4.9469 5.0449 7012 -0.097959 -1.905 7250.36 10
2016-06-27 5.1429 5.1429 5.1429 5.1429 1500 0 0 1575 1
2016-06-24 5.2898 5.2898 5.1429 5.1429 4410 -0.244898 -4.545 4667 7
2016-06-23 5.3878 5.3878 5.3878 5.3878 3400 0 0 3740 2
2016-06-22 5.3878 5.3878 5.3878 5.3878 300 -0.195918 -3.509 330 1
2016-06-14 5.3878 5.5837 5.3878 5.5837 2200 0.293877 5.556 2426 6
2016-06-13 5.4857 5.5837 5.1429 5.2898 13700 -0.195918 -3.571 14813 12
2016-06-10 5.5837 5.6327 5.1918 5.4857 12700 0 0 14173 14
2016-06-09 5.6327 5.6327 5.4857 5.4857 1000 0 0 1123 3
2016-06-08 5.4857 5.4857 5.3878 5.4857 20800 0.097959 1.818 23227 9
2016-06-07 5.3878 5.3878 5.3878 5.3878 100 -0.244898 -4.348 110 1
2016-06-06 5.5837 5.6327 5.5837 5.6327 25750 0.04898 0.877 29562 8
2016-06-03 5.4857 5.5837 5.3878 5.5837 4500 0 0 5004.5 11
2016-06-02 5.4367 5.6327 5.4367 5.5837 5700 0.048979 0.885 6439 7
2016-06-01 5.3878 5.5837 5.3878 5.5347 11300 0.293878 5.607 12636 7
2016-05-31 5.2898 5.2898 5.1918 5.2408 3000 -0.146939 -2.727 3210 6
2016-05-30 5.2408 5.3878 5.1429 5.3878 5100 0.244898 4.762 5368 3
2016-05-27 5.3878 5.3878 5.0939 5.1429 16300 -0.244898 -4.545 17065 15
2016-05-26 5.3878 5.3878 5.3878 5.3878 1100 0 0 1210 2
2016-05-25 5.3878 5.3878 5.1918 5.3878 2600 0.195918 3.774 2769 5
2016-05-24 5.2408 5.3878 5.1918 5.1918 3103 -0.195918 -3.636 3305.18 9
2016-05-20 5.5837 5.5837 5.2408 5.3878 7336 0 0 7877.1 8
2016-05-19 5.3878 5.5837 5.3878 5.3878 11200 0 0 12685 9
2016-05-18 5.3878 5.3878 5.3878 5.3878 5114 0.244898 4.762 5625.4 5
2016-05-17 5.3388 5.3388 5.0939 5.1429 2250 -0.146939 -2.778 2406 6
2016-05-16 5.2898 5.2898 5.2898 5.2898 11650 0.097959 1.887 12582 5
2016-05-13 5.3388 5.3388 5.0449 5.1918 17000 -0.293877 -5.357 18033 10
2016-05-12 5.4857 5.4857 5.4857 5.4857 2510 0.097959 1.818 2811.2 2
2016-05-11 5.3878 5.3878 5.3878 5.3878 2060 -0.097959 -1.786 2267.2 5
2016-05-10 5.4857 5.4857 5.4857 5.4857 15300 -0.04898 -0.885 17136 2
2016-05-09 5.5347 5.5347 5.5347 5.5347 2100 0.097959 1.802 2373 3
2016-05-06 5.3878 5.4857 5.3878 5.4367 5390 0.244898 4.717 5946.8 5
2016-05-05 5.1918 30 0 0 32.4 1
2016-05-04 5.2898 5.5837 5.0939 5.1918 12120 -0.391836 -7.018 13151.4 9
2016-05-03 5.4857 5.5837 5.4857 5.5837 10830 -0.04898 -0.87 12138.2 4
2016-05-02 5.6327 5.6327 5.6327 5.6327 8000 0.04898 0.877 9200 4
2016-04-29 5.6327 5.6327 5.5837 5.5837 8080 -0.04898 -0.87 9261.2 5
2016-04-28 5.6327 5.6327 5.6327 5.6327 31700 0 0 36455 10
2016-04-27 5.4367 5.6327 5.4367 5.6327 8500 0.195918 3.604 9595 6
2016-04-26 5.4367 5.4367 5.4367 5.4367 7000 0 0 7770 3
2016-04-25 5.4857 5.4857 5.3878 5.4367 28450 -0.048979 -0.893 31803 12
2016-04-22 5.6327 5.6327 5.4857 5.4857 16000 -0.04898 -0.885 18160 5
2016-04-21 5.5837 5.6327 5.5347 5.5347 20300 -0.097959 -1.739 23235 15
2016-04-20 5.3878 5.6327 5.3878 5.6327 20080 0.195918 3.604 22367 15
2016-04-19 5.3878 5.4367 5.3878 5.4367 1401 -0.048979 -0.893 1551.12 3
2016-04-18 5.3878 5.4857 5.3878 5.4857 3150 0.097959 1.818 3469 4
2016-04-15 5.1429 5.3878 5.1429 5.3878 21586 0.146939 2.804 23482.74 17
2016-04-14 5.3878 5.3878 5.2408 5.2408 66675 -0.391837 -6.957 72995 34
2016-04-13 5.6327 5.6816 5.3878 5.6327 87815 0 0 101074 34
2016-04-12 6.7102 6.7102 5.5837 5.6327 224465 -0.489796 -8 271739.41 110
2016-04-11 5.8286 6.1224 5.6327 6.1224 18500 0.538776 9.649 21842 17
2016-04-08 5.5837 5.5837 5.3878 5.5837 5930 0 0 6640 10
2016-04-07 5.9755 6.0245 5.3878 5.5837 75740 -0.734694 -11.628 87672.8 64
2016-04-06 5.8776 6.3184 5.8286 6.3184 8400 0.538775 9.322 10086 11
2016-04-05 5.7796 5.7796 5.6327 5.7796 32275 0.146939 2.609 37532.35 15
2016-04-04 5.8776 5.9265 5.6327 5.6327 3250 -0.097959 -1.709 3897.5 4
2016-04-01 6.2204 6.2204 5.7306 5.7306 16847 -0.146939 -2.5 19840.69 8
2016-03-31 5.8776 5.8776 5.8776 5.8776 1000 0 0 1200 1
2016-03-30 6.1224 6.1224 5.8776 5.8776 19921 -0.391837 -6.25 24314.5 16
2016-03-29 6.1224 6.2694 6.0245 6.2694 6100 -0.097959 -1.538 7622 6
2016-03-28 5.7306 6.3673 5.7306 6.3673 18705 0.685714 12.069 22836.25 17
2016-03-24 5.6816 5.6816 5.6816 5.6816 7300 0.195919 3.571 8418.5 5
2016-03-23 5.9755 5.9755 5.4367 5.4857 26020 -0.489796 -8.197 29514.4 9
2016-03-22 6.1224 6.3673 5.9755 5.9755 27110 -0.146939 -2.4 33662 11
2016-03-21 6.1224 6.1224 6.1224 6.1224 425 0 0 531.25 2
2016-03-17 6.1224 6.1224 6.1224 6.1224 14112 0 0 17637.3 6
2016-03-16 6.1224 6.1224 6.1224 6.1224 22960 0.244898 4.167 28700 10
2016-03-15 6.3673 6.3673 5.6327 5.8776 61921 -0.391837 -6.25 75809.65 34
2016-03-14 6.3673 6.3673 6.1224 6.2694 6000 -0.097959 -1.538 7675 5
2016-03-11 6.5143 6.5143 6.1714 6.3673 24800 -0.195918 -2.985 32251 19
2016-03-10 6.4653 6.5633 6.4653 6.5633 19700 0 0 26118 7
2016-03-09 6.4163 6.5633 6.4163 6.5633 13300 0 0 17522 6
2016-03-08 6.6612 6.6612 6.3673 6.5633 7600 -0.04898 -0.741 10006 5
2016-03-07 6.2694 6.6122 6.2694 6.6122 6300 0.244898 3.846 8256 11
2016-03-04 6.3673 6.3673 6.3673 6.3673 5600 0.342857 5.691 7280 2
2016-03-03 6.3673 6.3673 5.9265 6.0245 19500 -0.342857 -5.385 24885 8
2016-03-02 6.3673 6.3673 6.3673 6.3673 2020 -0.440816 -6.475 2625 4
2016-03-01 6.8082 6.8571 6.8082 6.8082 6800 0.342857 5.303 9472 9
2016-02-29 6.3673 6.4653 6.3673 6.4653 2679 0.195918 3.125 3508.28 4
2016-02-26 6.3673 6.8082 6.2204 6.2694 22780 0.04898 0.787 30052.4 16
2016-02-25 7.3469 7.3469 6.2204 6.2204 36525 -0.195919 -3.053 47531.45 34
2016-02-24 5.5837 7.3469 5.5837 6.4163 53840 1.0286 19.091 66876.5 30
2016-02-23 5.1429 5.3878 5.1429 5.3878 11900 0.244898 4.762 13020 10
2016-02-18 5.3878 5.3878 5.0939 5.1429 4000 -0.04898 -0.943 4234 13
2016-02-17 5.3878 5.3878 5.1918 5.1918 4900 0 0 5354 3
2016-02-16 5.1429 5.1918 5.1429 5.1918 5820 -0.195918 -3.636 6119 6
2016-02-12 5.3878 5.3878 5.3878 5.3878 2280 -0.391837 -6.78 2504 4
2016-02-11 5.6327 5.7796 5.3388 5.7796 14000 0.04898 0.855 15465 8
2016-02-09 6.1224 6.1224 5.7306 5.7306 21502 -0.391837 -6.4 26111.7 20
2016-02-08 5.5837 6.1224 5.5837 6.1224 11842 0.489796 8.696 14118.88 12
2016-02-05 5.2898 5.6327 5.2898 5.6327 12033 0.342857 6.481 13722.95 9
2016-02-04 5.1429 5.2898 5.1429 5.2898 4600 0.146939 2.857 4903 6
2016-02-03 4.8 5.1429 4.8 5.1429 15400 0.195918 3.96 16002 11
2016-02-02 5.0449 5.0449 4.8 4.9469 7000 -0.244898 -4.717 7059 7
2016-02-01 5.0449 5.1918 4.9959 5.1918 4455 0.195919 3.922 4632.45 9
2016-01-29 4.898 4.9959 4.898 4.9959 4800 0.097959 2 4856 3
2016-01-28 4.898 4.898 4.898 4.898 800 -0.04898 -0.99 800 2
2016-01-27 4.9469 4.9469 4.9469 4.9469 1000 0.146939 3.061 1010 1
2016-01-26 4.9469 4.9469 4.8 4.8 4000 -0.293877 -5.769 3995 5
2016-01-25 4.702 5.0939 4.702 5.0939 51502 0.391836 8.333 51112 9
2016-01-21 4.702 4.702 4.702 4.702 3400 -0.048979 -1.031 3264 2
2016-01-20 4.751 4.751 4.751 4.751 10250 -0.146939 -3 9930 2
2016-01-19 4.898 4.898 4.898 4.898 2200 0.244898 5.263 2196 2
2016-01-18 4.6531 200 0 0 194 1
2016-01-15 5.1429 5.1429 4.6531 4.6531 62000 -0.440816 -8.654 59400 11
2016-01-14 5.1918 5.1918 5.0939 5.0939 12828 -0.09796 -1.887 13567.68 4
2016-01-13 5.1429 5.2898 5.1429 5.1918 205860 0 0 216207.4 11
2016-01-12 5.0449 5.1918 4.9959 5.1918 19500 0.391837 8.163 20320 8
2016-01-11 4.898 4.898 4.8 4.8 5125 -0.293877 -5.769 5102.5 4
2016-01-08 5.1429 5.1429 4.898 5.0939 13325 0.440816 9.474 13830.5 9
2016-01-07 4.6531 4.6531 4.6531 4.6531 1075 -0.195918 -4.04 1021.25 3
2016-01-05 4.849 4.849 4.849 4.849 3300 -0.293878 -5.714 3267 3
2016-01-04 5.1429 5.1429 5.1429 5.1429 6289 0.097959 1.942 6603.45 6
2015-12-31 5.0449 5.0449 5.0449 5.0449 5975 0.293878 6.186 6138.4 8
2015-12-30 4.702 4.751 4.702 4.751 2010 0.146939 3.191 1940.8 3
2015-12-29 4.6041 4.6041 4.6041 4.6041 1400 -0.04898 -1.053 1316 2
2015-12-24 4.751 4.751 4.6531 4.6531 4485 -0.244898 -5 4283.75 6
2015-12-23 4.702 4.9469 4.702 4.898 55840 0.244898 5.263 55166.5 15
2015-12-22 4.5061 4.6531 4.5061 4.6531 58787 0.195918 4.396 54684.18 20
2015-12-21 4.4571 4.4571 4.4571 4.4571 1325 0 0 1206.4 4
2015-12-18 4.4571 4.4571 4.4571 4.4571 2100 -0.048979 -1.087 1912 2
2015-12-17 4.4082 4.6531 4.4082 4.5061 79500 -0.195919 -4.167 73235 16
2015-12-16 4.702 520 0 0 488 3
2015-12-15 4.3102 4.849 4.3102 4.702 240002 0.587756 14.286 213232.84 32
2015-12-14 4.1633 4.1633 4.1143 4.1143 10510 -0.04898 -1.176 8878.5 4
2015-12-11 4.1633 4.1633 4.1633 4.1633 13450 0 0 11432.5 5
2015-12-09 4.1143 4.2122 4.1143 4.1633 48571 0.097959 2.41 41136.06 7
2015-12-08 4.2612 4.2612 4.0653 4.0653 20299 -0.097959 -2.353 17357.14 7
2015-12-07 4.1633 350 0 0 297.5 1
2015-12-04 4.1633 4.1633 4.1633 4.1633 3150 0 0 2677.5 4
2015-12-03 4.2122 4.2612 4.1633 4.1633 7908 -0.04898 -1.163 6794.48 11
2015-12-02 4.2122 4.2122 4.2122 4.2122 31913 -0.097959 -2.273 27447.16 11
2015-12-01 4.2612 4.3102 4.2122 4.3102 48186 0 0 41849.96 10
2015-11-30 4.2122 4.3102 4.2122 4.3102 14504 0.04898 1.149 12563.48 5
2015-11-27 4.1143 4.2612 4.1143 4.2612 64598 0.244898 6.098 55377.3 8
2015-11-26 4.1633 4.1633 4.0163 4.0163 6409 -0.244898 -5.747 5375.38 14
2015-11-25 4.2612 4.3102 4.2612 4.2612 15380 0 0 13410.6 9
2015-11-24 4.1633 4.2612 4.1633 4.2612 13750 -0.04898 -1.136 11782.5 9
2015-11-23 4.0163 4.3592 4.0163 4.3102 32750 0.342857 8.642 28383.5 22
2015-11-20 3.7714 4.1143 3.7714 3.9673 1277000 0.538776 15.714 1039380 87
2015-11-19 3.4776 3.8204 3.4286 3.4286 46850 0 0 33635.5 21
2015-11-18 3.4286 3.4286 3.4286 3.4286 600 -0.04898 -1.408 420 2
2015-11-17 3.5265 3.5265 3.4776 3.4776 18500 0 0 13185 5
2015-11-16 3.4776 3.4776 3.4776 3.4776 1000 -0.048979 -1.389 710 1
2015-11-13 3.5265 300 0 0 213 1
2015-11-12 3.5265 3.5265 3.4776 3.5265 7500 0.097959 2.857 5385 4
2015-11-11 3.4286 3.4286 3.4286 3.4286 13300 0.195918 6.061 9307 8
2015-11-09 3.2327 3.2327 3.2327 3.2327 3011 -0.195918 -5.714 1987.26 2
2015-11-05 3.4286 6 0 0 4.02 1
2015-11-04 3.4286 3.4286 3.4286 3.4286 10738 0.146939 4.478 7511.08 5
2015-11-03 3.2816 10 0 0 6.6 1
2015-10-29 3.4286 3.4286 3.2816 3.2816 2000 -0.097959 -2.899 1370 2
2015-10-28 3.3796 3.3796 3.3796 3.3796 500 0 0 345 1
2015-10-27 3.2816 3.3796 3.2816 3.3796 2000 -0.04898 -1.429 1360 3
2015-10-26 3.3796 3.4286 3.3796 3.4286 7000 0.146939 4.478 4880 3
2015-10-22 3.3306 3.3306 3.2816 3.2816 2500 -0.04898 -1.471 1685 2
2015-10-21 3.4286 3.4286 3.3306 3.3306 3139 -0.097959 -2.857 2180.08 4
2015-10-20 3.4286 3.4286 3.4286 3.4286 1000 0 0 700 1
2015-10-19 3.4286 3.4286 3.4286 3.4286 4145 0 0 2913.5 5
2015-10-09 3.4286 3.4286 3.4286 3.4286 2600 -0.04898 -1.408 1820 3
2015-10-08 3.4776 100 0 0 70 1
2015-10-07 3.6245 3.6245 3.4776 3.4776 4075 0.04898 1.429 2956.25 3
2015-10-05 3.4286 240 0 0 165.6 1
2015-10-02 3.4286 3.4286 3.2816 3.4286 12200 -0.097959 -2.778 8475 6
2015-10-01 3.6735 3.6735 3.4286 3.5265 21500 -0.146939 -4 15510 8
2015-09-30 3.9184 3.9184 3.6735 3.6735 4287842 -0.244898 -6.25 3227270.5 24
2015-09-29 3.1347 3.9184 3.0857 3.9184 288954 0.636735 19.403 220439.56 64
2015-09-28 3.2816 3.2816 3.2816 3.2816 6749 -0.04898 -1.471 4521.83 4
2015-09-25 3.4776 3.4776 3.3306 3.3306 17392 -0.097959 -2.857 12090.66 9
2015-09-24 3.4286 4 0 0 2.6 1
2015-09-23 3.2327 3.4286 3.1837 3.4286 2500 -0.146939 -4.11 1675 5
2015-09-22 3.5755 3.5755 3.5755 3.5755 500 -0.097959 -2.667 365 1
2015-09-21 3.5265 3.6735 3.5265 3.6735 14375 0.04898 1.351 10410 8
2015-09-18 3.6245 3.6245 3.6245 3.6245 1000 -0.04898 -1.333 740 1
2015-09-17 2.8898 3.6735 2.8898 3.6735 61433 0.783674 27.119 40602.99 32
2015-09-16 2.8898 30 0 0 17.1 1
2015-09-15 2.8898 2.8898 2.7429 2.8898 8500 -0.04898 -1.667 4925 8
2015-09-11 3.1347 3.1347 2.7429 2.9388 3400 0.195918 7.143 2032 5
2015-09-10 2.9388 2.9388 2.7429 2.7429 5750 -0.293877 -9.677 3330 8
2015-09-09 3.0367 3.0367 3.0367 3.0367 1405 -0.293878 -8.824 879.2 2
2015-09-04 3.3306 10 0 0 5.8 1
2015-09-03 3.3306 3.3306 3.3306 3.3306 1000 0.195919 6.25 649 3
2015-09-02 3.1347 3.1347 2.9388 3.1347 12489 -0.09796 -3.03 7732.96 10
2015-08-31 3.1347 3.2327 3.1347 3.2327 7350 0.04898 1.538 4791 5
2015-08-28 2.9388 3.1837 2.9388 3.1837 3000 0.342857 12.069 1850 2
2015-08-27 2.8898 2.8898 2.8408 2.8408 8400 -0.048979 -1.695 4902 6
2015-08-25 2.8898 2.9388 2.8898 2.8898 9300 0.342857 13.462 5547 6
2015-08-24 2.9388 2.9388 2.5469 2.5469 26027 -0.391837 -13.333 14472.25 20
2015-08-21 2.9878 2.9878 2.9388 2.9388 6542 -0.293878 -9.091 3975.2 7
2015-08-20 3.2327 3.2327 3.2327 3.2327 12000 0 0 7920 2
2015-08-19 3.2327 3.2327 3.0857 3.2327 11138 -0.881632 -21.429 7181.08 7
2015-08-18 4.1143 400 0 0 300 1
2015-08-13 4.0163 4.1143 4.0163 4.1143 1300 0.685714 20 1072 3
2015-08-11 3.4286 3.4286 3.4286 3.4286 1240 -0.293878 -7.895 868 2
2015-08-10 3.7714 3.7714 3.7224 3.7224 8050 -0.146938 -3.797 6148 5
2015-08-07 3.7714 3.9184 3.7714 3.8694 14100 0 0 11149 6
2015-08-06 3.8694 40 0 0 30.8 1
2015-08-05 3.8694 3.8694 3.8694 3.8694 16500 -0.04898 -1.25 13035 4
2015-08-04 3.8204 3.9184 3.8204 3.9184 5700 0.097959 2.564 4464 5
2015-07-31 3.8204 200 0 0 156 1
2015-07-30 3.8204 564 0 0 439.92 2
2015-07-29 3.8204 3.8204 3.8204 3.8204 3400 0 0 2652 3
2015-07-28 3.8204 3.8204 3.8204 3.8204 977 0 0 762.06 4
2015-07-27 3.8694 3.8694 3.8204 3.8204 18500 -0.097959 -2.5 14460 3
2015-07-24 3.9184 3.9184 3.9184 3.9184 9753 0 0 7801.87 4
2015-07-23 3.8694 3.9184 3.8694 3.9184 89843 0 0 71869.4 9
2015-07-21 3.9184 3.9184 3.9184 3.9184 15900 0 0 12716 4
2015-07-20 3.9184 3.9184 3.9184 3.9184 11500 0.04898 1.266 9200 3
2015-07-17 3.9673 3.9673 3.8694 3.8694 21600 -0.146939 -3.659 17267 12
2015-07-16 3.8694 4.0163 3.8694 4.0163 16792 0.195918 5.128 13495.68 9
2015-07-15 3.8204 350 0 0 287 1
2015-07-14 3.8204 50 0 0 39.5 1
2015-07-13 3.8694 3.8694 3.8204 3.8204 1600 -0.048979 -1.266 1253 3
2015-07-10 3.9184 3.9184 3.8694 3.8694 3300 -0.146939 -3.659 2635 8
2015-07-09 3.9673 4.0163 3.9673 4.0163 1900 0.097959 2.5 1535 2
2015-07-08 3.9184 3.9184 3.9184 3.9184 3500 0.097959 2.564 2800 4
2015-07-07 3.9184 3.9184 3.8204 3.8204 13004 -0.097959 -2.5 10204.76 9
2015-07-06 3.9184 4.0163 3.9184 3.9184 14450 0 0 11587.5 9
2015-07-03 4.0163 4.0163 3.9184 3.9184 2810 0 0 2288 4
2015-07-02 3.9184 3.9184 3.9184 3.9184 10500 -0.097959 -2.439 8400 9
2015-06-30 4.0653 4.1633 3.9673 4.0163 39433 -0.146939 -3.529 32317.84 24
2015-06-29 4.1633 4.1633 4.1143 4.1633 4652 -0.04898 -1.163 3942.28 8
2015-06-26 4.5551 4.5551 4.1633 4.2122 14370 -0.293877 -6.522 12738.3 19
2015-06-25 4.4082 4.5061 4.4082 4.5061 7375 0 0 6737.5 8
2015-06-24 4.5061 4.5061 4.5061 4.5061 3000 0.097959 2.222 2760 1
2015-06-23 4.5061 4.5061 4.4082 4.4082 17400 -0.097959 -2.174 15790 15
2015-06-19 4.5551 4.5551 4.5061 4.5061 4280 -0.04898 -1.075 3955.7 6
2015-06-18 4.5551 4.5551 4.5551 4.5551 25904 0.04898 1.087 24090.72 18
2015-06-17 4.4571 4.5551 4.4571 4.5061 10200 0 0 9392 11
2015-06-16 4.5061 4.5061 4.5061 4.5061 11064 0 0 10178.88 6
2015-06-15 4.4571 4.5061 4.4571 4.5061 1000 0.048979 1.099 915 2
2015-06-12 4.6531 4.6531 4.4571 4.4571 26000 -0.097959 -2.151 23940 11
2015-06-11 4.5551 4.5551 4.5551 4.5551 963 0 0 896.65 4
2015-06-10 4.5061 4.6531 4.5061 4.5551 553770 0 0 515002.1 16
2015-06-09 4.6041 4.6041 4.5061 4.5551 11900 -0.342857 -7 11087 13
2015-06-08 4.898 4.898 4.6041 4.898 15902 -0.146939 -2.913 15556.88 22
2015-06-05 4.9959 5.0449 4.898 5.0449 29854 0.04898 0.98 30044.9 16
2015-06-04 5.0939 5.0939 4.898 4.9959 236225 -0.097959 -1.923 236924.55 40
2015-06-03 4.751 5.1918 4.751 5.0939 78264 0.440816 9.474 80812.7 46
2015-06-02 4.6531 4.6531 4.6531 4.6531 500 -0.04898 -1.042 475 1
2015-05-28 4.6531 4.702 4.6531 4.702 7300 -0.048979 -1.031 6972 10
2015-05-27 4.702 4.8 4.702 4.751 4260 -0.04898 -1.02 4141.4 6
2015-05-26 4.702 4.8 4.6531 4.8 7100 0 0 6851 8
2015-05-25 4.751 4.8 4.751 4.8 21763 -0.048979 -1.01 21310.11 7
2015-05-22 4.702 4.9469 4.6531 4.849 26200 0.244898 5.319 25992 23
2015-05-21 4.4082 4.849 4.4082 4.6041 72860 0.195918 4.444 66702 20
2015-05-20 4.4082 4.4082 4.4082 4.4082 6900 -0.04898 -1.099 6210 3
2015-05-19 4.4082 4.4571 4.2612 4.4571 16500 0.04898 1.111 14815 12
2015-05-15 4.3592 4.5061 4.3592 4.4082 12809 0.195918 4.651 11589.01 16
2015-05-14 4.1633 4.2122 4.1633 4.2122 8000 0.09796 2.381 6825 3
2015-05-13 4.0163 4.1633 4.0163 4.1143 28128 0.097959 2.439 23613.02 14
2015-05-12 3.9673 4.1143 3.9184 4.0163 18642 0.097959 2.5 15153.6 12
2015-05-11 3.9673 3.9673 3.9184 3.9184 101150 -0.04898 -1.235 80930 16
2015-05-08 3.9673 3.9673 3.9673 3.9673 800 0.04898 1.25 648 2
2015-05-07 3.9184 300 0 0 243 1
2015-05-06 3.9184 3.9184 3.9184 3.9184 1755 -0.04898 -1.235 1409.5 4
2015-05-05 3.9184 3.9673 3.9184 3.9673 8510 0.04898 1.25 6813.5 8
2015-05-04 4.0163 4.0163 3.9184 3.9184 19700 0 0 15808 13
2015-05-01 3.9184 4.0163 3.9184 3.9184 39700 -0.195918 -4.762 31772 11
2015-04-30 3.9184 4.1143 3.9184 4.1143 60775 0.244898 6.329 48690 7
2015-04-29 3.9184 3.9184 3.8694 3.8694 26439 -0.04898 -1.25 21012.81 15
2015-04-28 3.9184 3.9184 3.9184 3.9184 8700 -0.097959 -2.439 6960 6
2015-04-27 3.9184 4.0653 3.9184 4.0163 8877 0.097959 2.5 7186.68 7
2015-04-24 4.0163 4.0163 3.9184 3.9184 16900 -0.097959 -2.439 13644 12
2015-04-23 4.0653 4.1633 4.0163 4.0163 31000 -0.097959 -2.381 25975 9
2015-04-22 4.0163 4.1143 3.9673 4.1143 18000 0.048979 1.205 14835 8
2015-04-21 4.1143 4.1143 4.0163 4.0653 14700 0.04898 1.22 12213 12
2015-04-20 3.9673 4.0163 3.9673 4.0163 9261 0.097959 2.5 7521.46 9
2015-04-17 4.0163 4.0163 3.9184 3.9184 6113 -0.097959 -2.439 4953.05 5
2015-04-16 4.0163 4.1633 4.0163 4.0163 24525 0.048979 1.235 20706.25 14
2015-04-15 4.2122 4.2122 3.9184 3.9673 85102 -0.293877 -6.897 70812.07 49
2015-04-14 4.4082 4.4082 4.2612 4.2612 40555 -0.146939 -3.333 36139.5 23
2015-04-13 4.4082 4.4082 4.4082 4.4082 3010 0 0 2708.9 2
2015-04-10 4.4082 4.4082 4.4082 4.4082 4978 0 0 4
2015-04-09 4.4082 490 0 0 1
2015-04-08 4.5061 4.5061 4.4082 4.4082 36105 -0.097959 -2.174 17
2015-04-07 4.5061 4.5061 4.5061 4.5061 880 0 0 2
2015-04-06 4.4571 4.6041 4.4571 4.5061 4100 -0.04898 -1.075 6
2015-04-02 4.6041 4.6041 4.5551 4.5551 48300 -0.048979 -1.064 20
2015-04-01 4.4571 4.6041 4.4571 4.6041 8000 0.048979 1.075 5
2015-03-31 4.6041 4.6041 4.5551 4.5551 11570 -0.097959 -2.105 8
2015-03-30 4.6531 4.849 4.5551 4.6531 90380 0 0 36
2015-03-27 4.5061 4.6531 4.5061 4.6531 48500 0.146939 3.261 10
2015-03-26 4.5551 4.5551 4.5061 4.5061 18500 -0.04898 -1.075 7
2015-03-25 4.5551 4.6041 4.5551 4.5551 19750 -0.097959 -2.105 8
2015-03-24 4.6531 4.6531 4.6041 4.6531 10510 -0.097959 -2.062 7
2015-03-23 4.702 4.751 4.6531 4.751 11400 0.048979 1.042 9
2015-03-20 4.898 4.898 4.6531 4.702 11410 -0.195918 -4 19
2015-03-19 4.4571 5.0449 4.4571 4.898 69430 0.342857 7.527 26
2015-03-18 4.3592 4.5551 4.1143 4.5551 195263 0.195919 4.494 19
2015-03-17 4.4571 4.4571 4.3592 4.3592 6595 -0.146939 -3.261 8
2015-03-16 4.6041 4.6041 4.3102 4.5061 28386 -0.146939 -3.158 16
2015-03-13 4.6531 4.6531 4.6531 4.6531 4410 -0.04898 -1.042 9
2015-03-12 4.702 4.702 4.702 4.702 3275 -0.048979 -1.031 5
2015-03-11 4.898 4.898 4.751 4.751 9000 -0.146939 -3 9
2015-03-10 4.898 4.898 4.898 4.898 12626 -0.04898 -0.99 7
2015-03-09 4.4082 4.9959 4.4082 4.9469 18100 0.685715 16.092 18
2015-03-06 4.8 4.8 4.2612 4.2612 38186 -0.538776 -11.224 22
2015-03-05 4.9469 4.9959 4.8 4.8 20800 -0.097959 -2 11
2015-03-04 4.849 4.898 4.849 4.898 27500 -0.04898 -0.99 4
2015-03-03 4.9959 4.9959 4.9469 4.9469 14050 0.04898 1 3
2015-03-02 4.9469 4.9469 4.751 4.898 41850 -0.04898 -0.99 23
2015-02-27 5.0449 5.1918 4.9469 4.9469 29480 -0.097959 -1.942 22
2015-02-26 4.6041 5.0449 4.6041 5.0449 14000 0.391837 8.421 9
2015-02-25 4.5551 4.6531 4.5551 4.6531 16600 0.244898 5.556 9
2015-02-24 4.6041 4.6041 4.3592 4.4082 247033 -0.195918 -4.255 16
2015-02-23 4.6041 4.6041 4.5551 4.6041 67720 0 0 59
2015-02-20 4.6531 4.6531 4.5551 4.6041 41627 -0.04898 -1.053 55
2015-02-19 4.6531 4.6531 4.5551 4.6531 21690 0.146939 3.261 13
2015-02-17 4.6531 4.751 4.5061 4.5061 447500 -0.146939 -3.158 27
2015-02-13 4.6531 4.6531 4.6531 4.6531 1075 0 0 2
2015-02-11 4.8 4.8 4.6041 4.6531 26030 -0.146939 -3.061 17
2015-02-10 4.849 4.849 4.8 4.8 21100 -0.097959 -2 11
2015-02-09 4.849 4.898 4.849 4.898 46175 0 0 206
2015-02-06 4.898 4.898 4.849 4.898 41000 0 0 205
2015-02-05 5.0449 5.0449 4.898 4.898 30000 -0.146939 -2.913 25
2015-02-04 5.0939 5.0939 5.0449 5.0449 18200 -0.146939 -2.83 9
2015-02-03 4.751 5.1918 4.751 5.1918 32675 0.538776 11.579 22
2015-02-02 4.4082 4.6531 4.4082 4.6531 38168 -0.04898 -1.042 20
2015-01-30 4.6531 4.8 4.6531 4.702 24045 0.04898 1.053 20
2015-01-29 4.5551 5.1429 4.4082 4.6531 948250 0.04898 1.064 53
2015-01-28 4.4082 4.6041 4.4082 4.6041 35102 0.146938 3.297 25
2015-01-27 4.1143 4.4571 4.1143 4.4571 58300 0.391837 9.639 30
2015-01-26 4.0163 4.0653 3.9673 4.0653 32610 -0.097959 -2.353 18
2015-01-23 4.3592 4.3592 4.1633 4.1633 59978 -0.146939 -3.409 17
2015-01-22 4.4571 4.5061 4.3102 4.3102 387057 -0.146939 -3.297 23
2015-01-21 4.5551 4.5551 4.4571 4.4571 16900 -0.097959 -2.151 6
2015-01-20 4.6531 4.6531 4.5551 4.5551 14720 -0.097959 -2.105 12
2015-01-19 4.6531 4.6531 4.6531 4.6531 11725 -0.195918 -4.04 11
2015-01-16 4.6041 4.849 4.3592 4.849 76945 0.195918 4.211 31
2015-01-15 4.3592 4.751 4.3592 4.6531 162200 -0.097959 -2.062 56
2015-01-14 4.9959 5.0449 4.751 4.751 25951 -0.391837 -7.619 21
2015-01-13 5.1429 5.1429 5.0449 5.1429 214700 -0.04898 -0.943 11
2015-01-12 5.3878 5.3878 5.1429 5.1918 32405 -0.195918 -3.636 31
2015-01-09 5.4367 5.4367 5.3388 5.3878 2200 -0.04898 -0.901 4
2015-01-08 5.5837 5.5837 5.3878 5.4367 34000 -0.146938 -2.632 28
2015-01-07 5.6327 5.6327 5.4857 5.5837 2493 0.146938 2.703 5
2015-01-06 5.4367 5.5837 5.3878 5.4367 21300 -0.048979 -0.893 25
2015-01-05 5.5837 5.5837 5.4857 5.4857 9445 -0.146939 -2.609 8
2015-01-02 5.6327 5.6327 5.5347 5.6327 14000 0.04898 0.877 10
2014-12-31 5.6327 5.6327 5.5837 5.5837 12500 -0.09796 -1.724 4
2014-12-30 5.8776 5.8776 5.3878 5.6816 58885 -0.293877 -4.918 39
2014-12-29 5.9755 6.0245 5.6816 5.9755 12220 0.342857 6.087 14
2014-12-24 5.6327 5.6327 5.6327 5.6327 9600 0 0 1
2014-12-23 5.4367 5.6327 5.4367 5.6327 31550 0.195918 3.604 13
2014-12-22 5.3388 5.4367 5.2408 5.4367 67000 0.146939 2.778 31
2014-12-19 5.0939 5.2898 5.0939 5.2898 21900 0.146939 2.857 7
2014-12-18 4.702 5.1918 4.702 5.1429 107700 0.587755 12.903 28
2014-12-17 4.849 4.849 4.5551 4.5551 69420 -0.342857 -7 33
2014-12-16 4.849 4.898 4.849 4.898 53300 0.04898 1.01 16
2014-12-15 4.3592 4.849 4.3592 4.849 30400 0.538775 12.5 17

SEC Filings for Mogo Finance Technology Inc.

Form Type Form Description Pages Issue Date
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 2 2019-12-06
F-10/A [Amend] Registration Statement for Securities of certain Canadian Issuers. 4 2019-12-05
F-X Appointment of agent for service of process and undertaking 1 2019-11-08
F-10 Registration statement for securities of certain Canadian issuers 6 2019-11-08
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2019-11-07
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2019-09-17
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2019-09-16
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2019-08-15
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2019-08-14
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 2 2019-07-19
6-K/A [Amend] Report of foreign issuer [Rules 13a-16 and 15d-16] 2 2019-07-03
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 2 2019-07-03
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 65 2019-07-02
8-K12B Notification that a class of securities of successor issuer is deemed to be registered pursuant to section 12(b) 1 2019-06-21
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 2 2019-06-21
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2019-06-19
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-06-18
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 336 2019-05-24
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 13 2019-05-15
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 48 2019-05-14
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 2 2019-05-03
20-F Registration statement / Annual report / Transition report 267 2019-04-29
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2019-04-26
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2019-04-25
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2019-04-18
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 2 2019-04-15
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-03-26
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-03-12
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2018-11-08
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 53 2018-11-07
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 2 2018-08-16
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2018-08-08
S-8 Registration statement under Securities Act of 1933 to be offered to employees pursuant to certain plans 43 2018-06-20
EFFECT Notice of Effectiveness 1 2018-06-19
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 7 2018-06-19
S-8 Registration statement under Securities Act of 1933 to be offered to employees pursuant to certain plans 39 2018-06-19
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2018-06-15
F-10/A [Amend] Registration Statement for Securities of certain Canadian Issuers. 49 2018-06-15
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 18 2018-06-06
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 33 2018-05-15
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 51 2018-05-15
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2018-05-11
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 58 2018-05-08
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2018-05-03
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2018-05-03
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2018-04-16
F-X Appointment of agent for service of process and undertaking 3 2018-04-13
F-10 Registration statement for securities of certain Canadian issuers 47 2018-04-13
CERT Paper Submission 1 2018-04-13
40FR12B/A [Amend] Registration of a Class of Securities of certain Canadian issuers [Section 12(b)] 16 2018-04-11
40FR12B/A [Amend] Registration of a Class of Securities of certain Canadian issuers [Section 12(b)] 134 2018-03-08
40FR12B/A [Amend] Registration of a Class of Securities of certain Canadian issuers [Section 12(b)] 128 2018-03-07
40FR12B Registration of a Class of Securities of certain Canadian issuers [Section 12(b)] 1200 2018-03-02
F-X Appointment of agent for service of process and undertaking 3 2018-03-02
D Notice of Exempt Offering of Securities 1 2016-07-20
D Notice of Exempt Offering of Securities 1 2016-07-19
D Notice of Exempt Offering of Securities 1 2014-12-18
D/A Amendment to a previously filed Form D 1 2014-07-17
D Notice of Exempt Offering of Securities 1 2014-03-17
D Notice of Exempt Offering of Securities 1 2014-03-17
D Notice of Exempt Offering of Securities 1 2014-03-17
D Notice of Exempt Offering of Securities 1 2014-03-17