Nuvo Pharmaceuticals Inc. (NRI:CC)

0.50

0.07 (16.279%)

As of Thu Sep 19 23:54:29 EDT 2019

Open: 0.5 Prev. Close:: 0.43 High: 0.5
Low: 0.5 Share Vol.: 5,760 Trade Vol.: 6
Shares Out.: 11,388,282 Market Cap: 5,694,000
Open: 0.5
Prev. Close:: 0.43
High: 0.5
Low: 0.5
Share Vol.: 5,760
Trade Vol.: 6
Shares Out.: 11,388,282
Market Cap: 5,694,000

News About NRI:CC

Nuvo Pharmaceuticals™ Announces 2019 Second Quarter Results

Nuvo Pharmaceuticals™ Announces 2019 Second Quarter Results Canada NewsWire MISSISSAUGA, ON, Aug. 14, 2019 • Second Quarter Adjusted Total Revenue - $19.1 million • • Second Quarter Adjusted EBITDA - $5.7 million • &#x20...

Canada Newswire via QuoteMedia - 1 month ago

Nuvo Pharmaceuticals(TM) Announces 2019 Second Quarter Results

• Second Quarter Adjusted Total Revenue - $19.1 million • • Second Quarter Adjusted EBITDA - $5.7 million • • Second Quarter Gross Profit - $9.6 million • - Nuvo to Host Conference Call/Audio Webcast August 14th at 8:...

PR Newswire via QuoteMedia - 1 month ago

Nuvo Pharmaceuticals™ Announces Second Quarter 2019 Results Release Date and Conference Call Details

Nuvo Pharmaceuticals™ Announces Second Quarter 2019 Results Release Date and Conference Call Details Canada NewsWire MISSISSAUGA, ON, July 31, 2019 MISSISSAUGA, ON , July 31, 2019 /CNW/ - Nuvo Pharmaceuticals Inc. (Nuvo or the Company) (TSX:NRI; OTCQX:NRIFF), a Can...

Canada Newswire via QuoteMedia - 2 months ago

Nuvo Pharmaceuticals(TM) Announces Second Quarter 2019 Results Release Date and Conference Call Details

MISSISSAUGA, ON , July 31, 2019 /PRNewswire/ - Nuvo Pharmaceuticals Inc. (Nuvo or the Company) (TSX:NRI; OTCQX:NRIFF), a Canadian-focused healthcare company with global reach and a diversified portfolio of commercial products, today announced it intends to release its second quarter 2019 ...

PR Newswire via QuoteMedia - 2 months ago

Nuvo Pharmaceuticals™ Provides VIMOVO Patent Update

Nuvo Pharmaceuticals™ Provides VIMOVO Patent Update Canada NewsWire MISSISSAUGA, ON, July 30, 2019 MISSISSAUGA, ON , July 30, 2019 /CNW/ - Nuvo Pharmaceuticals Inc. (Nuvo or the Company) (TSX: NRI; OTCQX: NRIFF), a Canadian-focused healthcare company with global re...

Canada Newswire via QuoteMedia - 2 months ago

Similar companies

Symbol Last price Change % change
CPH:CC Cipher Pharmaceuticals Inc. 1.53 0.16 11.679%
NRI:CC Nuvo Pharmaceuticals Inc. 0.50 0.07 16.279%
WEED:CC Canopy Growth Corporation 34.92 -3.33 -8.706%
FIRE:CC Supreme Cannabis Company Inc. (The) 1.39 -0.01 -0.714%
TRST:CC CannTrust Holdings Inc. 1.81 0.09 5.233%

About NRI:CC

Nuvo Pharmaceuticals Inc is a healthcare company with a portfolio of products and pharmaceutical manufacturing capabilities. Nuvo has three commercial products namely; pennsaid 2%, pennsaid, and the heated lidocaine/tetracaine patch (HLT).

Read more

Day Low 0.50

Day high 0.50

52 week low 0.43

52 week low high 2.99

Charting for Nuvo Pharmaceuticals Inc.

News Articles for Nuvo Pharmaceuticals Inc.

Nuvo Pharmaceuticals™ Announces 2019 Second Quarter Results

Nuvo Pharmaceuticals™ Announces 2019 Second Quarter Results Canada NewsWire MISSISSAUGA, ON, Aug. 14, 2019 • Second Quarter Adjusted Total Revenue - $19.1 million • • Second Quarter Adjusted EBITDA - $5.7 million • &#x20...

Canada Newswire via QuoteMedia - 1 month ago

Nuvo Pharmaceuticals(TM) Announces 2019 Second Quarter Results

• Second Quarter Adjusted Total Revenue - $19.1 million • • Second Quarter Adjusted EBITDA - $5.7 million • • Second Quarter Gross Profit - $9.6 million • - Nuvo to Host Conference Call/Audio Webcast August 14th at 8:...

PR Newswire via QuoteMedia - 1 month ago

Nuvo Pharmaceuticals™ Announces Second Quarter 2019 Results Release Date and Conference Call Details

Nuvo Pharmaceuticals™ Announces Second Quarter 2019 Results Release Date and Conference Call Details Canada NewsWire MISSISSAUGA, ON, July 31, 2019 MISSISSAUGA, ON , July 31, 2019 /CNW/ - Nuvo Pharmaceuticals Inc. (Nuvo or the Company) (TSX:NRI; OTCQX:NRIFF), a Can...

Canada Newswire via QuoteMedia - 2 months ago

Nuvo Pharmaceuticals(TM) Announces Second Quarter 2019 Results Release Date and Conference Call Details

MISSISSAUGA, ON , July 31, 2019 /PRNewswire/ - Nuvo Pharmaceuticals Inc. (Nuvo or the Company) (TSX:NRI; OTCQX:NRIFF), a Canadian-focused healthcare company with global reach and a diversified portfolio of commercial products, today announced it intends to release its second quarter 2019 ...

PR Newswire via QuoteMedia - 2 months ago

Nuvo Pharmaceuticals™ Provides VIMOVO Patent Update

Nuvo Pharmaceuticals™ Provides VIMOVO Patent Update Canada NewsWire MISSISSAUGA, ON, July 30, 2019 MISSISSAUGA, ON , July 30, 2019 /CNW/ - Nuvo Pharmaceuticals Inc. (Nuvo or the Company) (TSX: NRI; OTCQX: NRIFF), a Canadian-focused healthcare company with global re...

Canada Newswire via QuoteMedia - 2 months ago

Nuvo Pharmaceuticals™ Provides VIMOVO Patent Update

Nuvo Pharmaceuticals™ Provides VIMOVO Patent Update Canada NewsWire MISSISSAUGA, ON, July 30, 2019 MISSISSAUGA, ON , July 30, 2019 /CNW/ - Nuvo Pharmaceuticals Inc. (Nuvo or the Company) (TSX: NRI; OTCQX: NRIFF), a Canadian-focused healthcare company with global re...

Canada Newswire via QuoteMedia - 2 months ago

Nuvo Pharmaceuticals(TM) Provides VIMOVO Patent Update

MISSISSAUGA, ON , July 30, 2019 /PRNewswire/ - Nuvo Pharmaceuticals Inc. (Nuvo or the Company) (TSX: NRI; OTCQX: NRIFF), a Canadian-focused healthcare company with global reach and a diversified portfolio of commercial products, today provided an update regarding its VIMOVO patents. Th...

PR Newswire via QuoteMedia - 2 months ago

Nuvo Pharmaceuticals™ Announces Director Election Results of its Annual General Meeting and Updates to the Facility Agreement with Deerfield

Nuvo Pharmaceuticals™ Announces Director Election Results of its Annual General Meeting and Updates to the Facility Agreement with Deerfield Canada NewsWire MISSISSAUGA, ON, June 26, 2019 MISSISSAUGA, ON , June 26, 2019 /CNW/ - Nuvo Pharmaceuticals Inc. (Nuvo ...

Canada Newswire via QuoteMedia - 3 months ago

Nuvo Pharmaceuticals™ Announces Director Election Results of its Annual General Meeting and Updates to the Facility Agreement with Deerfield

Nuvo Pharmaceuticals™ Announces Director Election Results of its Annual General Meeting and Updates to the Facility Agreement with Deerfield Canada NewsWire MISSISSAUGA, ON, June 26, 2019 MISSISSAUGA, ON , June 26, 2019 /CNW/ - Nuvo Pharmaceuticals Inc. (Nuvo ...

Canada Newswire via QuoteMedia - 3 months ago

Nuvo Pharmaceuticals(TM) Announces Director Election Results of its Annual General Meeting and Updates to the Facility Agreement with Deerfield

Nuvo Pharmaceuticals™ Announces Director Election Results of its Annual General Meeting and Updates to the Facility Agreement with Deerfield Canada NewsWire MISSISSAUGA, ON, June 26, 2019 MISSISSAUGA, ON , June 26, 2019 /CNW/ - Nuvo Pharmaceuticals Inc. (Nuvo ...

PR Newswire via QuoteMedia - 3 months ago

About Nuvo Pharmaceuticals Inc.

Nuvo Pharmaceuticals Inc is a healthcare company with a portfolio of products and pharmaceutical manufacturing capabilities. Nuvo has three commercial products namely; pennsaid 2%, pennsaid, and the heated lidocaine/tetracaine patch (HLT).


Company overview

Sector: Healthcare CIK: 1371679
Industry: Drug Manufacturers
NAICS: Pharmaceutical Preparation Manufacturing(325412)

Similar companies

Address
6733 Mississauga Road Suite 610 Mississauga L5N 6J5 ON CAN
Telephone:
+1 905 673-6980
Website:
http://www.nuvopharmaceuticals.com
Facsimile:
+1 905 673-1842
Email:
info@nuvoresearch.com

Nuvo Pharmaceuticals Inc. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
EBITDA
-4,374,000.00 1,975,000.00 7,821,000.00 -6,760,000.00 40,037,000.00
Operating Revenue
19,998,000.00 17,523,000.00 27,039,000.00 21,352,000.00 13,057,000.00
Total Expenses
26,865,000.00 15,806,000.00 19,451,000.00 29,900,000.00 26,566,000.00
Depreciation And Amortization
1,989,000.00 0.00
General And Administrative Expense
16,238,000.00 7,120,000.00 12,978,000.00
Net Income From Continuing And Discontinued Operation
-6,153,000.00 1,581,000.00 4,229,000.00 -7,120,000.00 38,590,000.00
Gain On Sale Of PPE
-452,000.00 0.00 296,000.00
Net Income Continuous Operations
-6,153,000.00 1,581,000.00 7,409,000.00 -7,120,000.00 38,590,000.00
Operating Income
-6,867,000.00 1,717,000.00 7,588,000.00 -8,548,000.00 -13,509,000.00
Net Income
-6,153,000.00 1,581,000.00 4,229,000.00 -7,120,000.00 38,590,000.00
Amortization Of Intangibles
1,989,000.00 0.00
Normalized Income
-6,130,678.39 1,873,000.00 7,732,000.00 -8,080,000.00 -15,706,000.00
Amortization
1,989,000.00 0.00
Net Non Operating Interest Income Expense
32,000.00 157,000.00 144,000.00 475,000.00 -514,000.00
Gross Profit
11,360,000.00 9,408,000.00 15,682,000.00 11,076,000.00 7,520,000.00
EBIT
-6,867,000.00 1,717,000.00 7,588,000.00 -7,073,000.00 39,322,000.00
Cost Of Revenue
8,638,000.00 8,115,000.00 11,357,000.00 10,276,000.00 5,537,000.00
Research And Development
0.00 571,000.00 1,417,000.00 10,329,000.00 8,051,000.00
Other Income Expense
495,000.00 -292,000.00 -323,000.00 960,000.00 54,296,000.00
Net Interest Income
32,000.00 157,000.00 144,000.00 475,000.00 -514,000.00
Operating Expense
18,227,000.00 7,691,000.00 8,094,000.00 19,624,000.00 21,029,000.00
Net Income Common Stockholders
-6,153,000.00 1,581,000.00 4,229,000.00 -7,120,000.00 38,590,000.00
Pretax Income
-6,340,000.00 1,582,000.00 7,409,000.00 -7,113,000.00 38,609,000.00
Depreciation Amortization Depletion
1,989,000.00 0.00
Total Revenue
19,998,000.00 17,523,000.00 27,039,000.00 21,352,000.00 13,057,000.00
Selling General And Administration
16,238,000.00 7,120,000.00 6,677,000.00 9,295,000.00 12,978,000.00
Special Income Charges
-452,000.00 44,000.00 25,000.00 0.00 52,639,000.00
Gain On Sale Of Security
429,000.00 -336,000.00 -348,000.00 960,000.00 1,657,000.00
Other Gand A
16,238,000.00 7,120,000.00
Tax Provision
-187,000.00 1,000.00 0.00 7,000.00 19,000.00
Net Income Discontinuous Operations
0.00 -3,180,000.00 -15,448,000.00
Other Special Charges
-44,000.00 -25,000.00 -52,343,000.00
Interest Income Non Operating
157,000.00 144,000.00 515,000.00 199,000.00
Interest Income
157,000.00 144,000.00 515,000.00 199,000.00
Total Operating Income As Reported
1,874,000.00
Interest Expense Non Operating
40,000.00 713,000.00
Interest Expense
40,000.00 713,000.00
Impairment Of Capital Assets
1,664,000.00
Selling And Marketing Expense
0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-4,330,000.00 -3,839,000.00 -3,606,000.00 -6,421,000.00 -6,048,000.00
Long Term Debt
117,386,000.00
Finished Goods
10,155,000.00 316,000.00 716,000.00 848,000.00 1,268,000.00
Total Assets
201,588,000.00 29,918,000.00 26,516,000.00 59,132,000.00 65,140,000.00
Machinery Furniture Equipment
6,707,000.00 6,395,000.00 3,355,000.00 5,111,000.00 4,994,000.00
Non Current Accounts Receivable
18,110,000.00
Buildings And Improvements
1,630,000.00 1,491,000.00 1,433,000.00 2,334,000.00 2,059,000.00
Leases
610,000.00 194,000.00 0.00 114,000.00 114,000.00
Goodwill And Other Intangible Assets
120,132,000.00 10,423,000.00 0.00 0.00
Short Term Investments
0.00 2,000,000.00 8,000,000.00 0.00 10,000,000.00
Other Non Current Liabilities
1,264,000.00 1,301,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
200,199,000.00 200,029,000.00 199,317,000.00 248,719,000.00 247,478,000.00
Cash Cash Equivalents And Short Term Investments
28,074,000.00 10,398,000.00 17,589,000.00 48,680,000.00 58,275,000.00
Total Non Current Assets
142,901,000.00 14,706,000.00 1,224,000.00 1,180,000.00 1,161,000.00
Cash And Cash Equivalents
28,074,000.00 8,398,000.00 9,589,000.00 48,680,000.00 48,275,000.00
Prepaid Assets
2,278,000.00 351,000.00 276,000.00 141,000.00 182,000.00
Accounts Payable
20,976,000.00 3,134,000.00
Other Current Liabilities
408,000.00 332,000.00 2,000.00 192,000.00 140,000.00
Current Assets
58,687,000.00 15,212,000.00 25,292,000.00 57,952,000.00 63,979,000.00
Total Tax Payable
82,000.00 0.00
Gains Losses Not Affecting Retained Earnings
369,000.00 -1,000.00 2,000.00 1,059,000.00 1,124,000.00
Non Current Deferred Liabilities
299,000.00 0.00
Current Debt
6,821,000.00
Income Tax Payable
82,000.00 0.00
Long Term Debt And Capital Lease Obligation
117,386,000.00
Accounts Receivable
5,217,000.00 1,875,000.00 2,386,000.00 5,533,000.00 3,005,000.00
Retained Earnings
-179,862,000.00 -174,877,000.00 -176,458,000.00 -200,059,000.00 -192,939,000.00
Raw Materials
2,759,000.00 2,162,000.00 3,026,000.00 1,205,000.00 515,000.00
Land And Improvements
42,000.00 42,000.00 42,000.00 42,000.00 42,000.00
Other Intangible Assets
95,234,000.00 9,236,000.00
Inventory
13,747,000.00 2,502,000.00 3,817,000.00 2,402,000.00 1,929,000.00
Non Current Deferred Taxes Liabilities
299,000.00 0.00
Goodwill
24,898,000.00 1,187,000.00 0.00
Payables
21,058,000.00 3,134,000.00
Current Debt And Capital Lease Obligation
6,821,000.00
Gross PPE
8,989,000.00 8,122,000.00 4,830,000.00 7,601,000.00 7,209,000.00
Properties
0.00 0.00 0.00 0.00 0.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
138,092,000.00 25,151,000.00 22,861,000.00 49,719,000.00 55,663,000.00
Total Equity Gross Minority
20,706,000.00 25,151,000.00 22,861,000.00 49,719,000.00 55,663,000.00
Total Liabilities
180,882,000.00 4,767,000.00 3,655,000.00 9,413,000.00 9,477,000.00
Derivative Product Liabilities
33,646,000.00 0.00
Total Non Current Liabilities
152,595,000.00 1,301,000.00 7,000.00 43,000.00 188,000.00
Other Current Borrowings
6,821,000.00
Receivables
14,588,000.00 1,961,000.00 2,615,000.00 6,001,000.00 3,548,000.00
Payables And Accrued Expenses
21,058,000.00 3,134,000.00 3,646,000.00 9,178,000.00 9,149,000.00
Stockholders Equity
20,706,000.00 25,151,000.00 22,861,000.00 49,719,000.00 55,663,000.00
Other Receivables
9,371,000.00 86,000.00 229,000.00 468,000.00 543,000.00
Current Liabilities
28,287,000.00 3,466,000.00 3,648,000.00 9,370,000.00 9,289,000.00
Net PPE
4,659,000.00 4,283,000.00 1,224,000.00 1,180,000.00 1,161,000.00
Work In Process
833,000.00 24,000.00 75,000.00 349,000.00 146,000.00
Other Current Assets
117,000.00 995,000.00 728,000.00 45,000.00
Cash
48,680,000.00 48,275,000.00
Current Deferred Revenue
0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Purchase Of Business
-138,471,000.00 -8,781,000.00 0.00
Operating Gains Losses
-195,000.00 274,000.00 41,000.00 -919,000.00 -948,000.00
Depreciation And Amortization
2,493,000.00 258,000.00 233,000.00 313,000.00 715,000.00
Investing Cash Flow
-138,647,000.00 -5,403,000.00 -8,368,000.00 9,668,000.00 33,708,000.00
Net Issuance Payments Of Debt
-2,000.00 -2,000.00 -55,000.00 -188,000.00
Change In Working Capital
4,061,000.00 1,658,000.00 -2,493,000.00 -3,341,000.00 5,513,000.00
Deferred Tax
-225,000.00 0.00
Long Term Debt Payments
-2,000.00 -2,000.00 -55,000.00 -188,000.00
Change In Payables And Accrued Expense
6,085,000.00 -1,219,000.00 -3,208,000.00 -131,000.00 5,198,000.00
Cash Flow From Continuing Financing Activities
161,030,000.00 5,000.00 -34,708,000.00 827,000.00 -815,000.00
Common Stock Issuance
123,000.00 0.00 205,000.00 96,000.00 3,026,000.00
Operating Cash Flow
-3,515,000.00 4,491,000.00 3,868,000.00 -10,632,000.00 2,640,000.00
Issuance Of Capital Stock
123,000.00 0.00 205,000.00 96,000.00 3,026,000.00
Net Investment Purchase And Sale
2,000,000.00 6,000,000.00 -8,000,000.00 10,000,000.00 33,554,000.00
Other Non Cash Items
-4,322,000.00 -3,170,000.00 71,000.00 -43,518,000.00
Purchase Of PPE
-300,000.00 -2,606,000.00 -368,000.00 -332,000.00 -224,000.00
Net Income From Continuing Operations
-6,153,000.00 1,581,000.00 7,409,000.00 -7,120,000.00 38,590,000.00
Stock Based Compensation
795,000.00 705,000.00 1,848,000.00 226,000.00 432,000.00
Financing Cash Flow
161,031,000.00 5,000.00 -34,708,000.00 827,000.00 -815,000.00
Cash Flow From Continuing Operating Activities
-3,515,000.00 4,491,000.00 3,868,000.00 -10,632,000.00 2,640,000.00
End Cash Position
28,074,000.00 8,398,000.00 9,589,000.00 48,680,000.00 48,275,000.00
Change In Other Current Assets
-826,000.00 1,063,000.00 -213,000.00 -557,000.00 -252,000.00
Depreciation Amortization Depletion
2,493,000.00 258,000.00 233,000.00 313,000.00 715,000.00
Change In Receivables
-974,000.00 514,000.00 2,775,000.00 -2,065,000.00 1,696,000.00
Asset Impairment Charge
31,000.00 15,000.00 0.00 138,000.00 1,856,000.00
Common Stock Payments
-748,000.00 0.00
Changes In Account Receivables
-1,393,000.00 514,000.00 2,775,000.00 -2,065,000.00 1,696,000.00
Interest Paid Supplemental Data
5,000.00 0.00 700,000.00
Income Tax Paid Supplemental Data
37,000.00 1,000.00 0.00 7,000.00 55,000.00
Changes In Cash
18,869,000.00 -907,000.00 -39,208,000.00 -137,000.00 35,533,000.00
Proceeds From Stock Option Exercised
0.00 7,000.00 158,000.00 919,000.00 1,379,000.00
Cash Flow From Continuing Investing Activities
-138,647,000.00 -5,403,000.00 -8,368,000.00 9,668,000.00 33,708,000.00
Capital Expenditure
-300,000.00 -2,622,000.00 -368,000.00 -332,000.00 -224,000.00
Net Other Financing Charges
161,658,000.00 -35,016,000.00 -188,000.00 -5,220,000.00
Net Intangibles Purchase And Sale
0.00 -16,000.00 0.00
Net Business Purchase And Sale
-138,471,000.00 -8,781,000.00 0.00
Repayment Of Debt
-2,000.00 -2,000.00 -55,000.00 -188,000.00
Gain Loss On Sale Of PPE
16,000.00 0.00 -296,000.00
Deferred Income Tax
-225,000.00 0.00
Net Other Investing Changes
-1,876,000.00 43,554,000.00
Purchase Of Intangibles
0.00 -16,000.00 0.00
Net Foreign Currency Exchange Gain Loss
-663,000.00 274,000.00 41,000.00 -919,000.00 -652,000.00
Effect Of Exchange Rate Changes
807,000.00 -284,000.00 117,000.00 542,000.00 121,000.00
Net Common Stock Issuance
-625,000.00 0.00 205,000.00 96,000.00 3,026,000.00
Beginning Cash Position
8,398,000.00 9,589,000.00 48,680,000.00 48,275,000.00 12,621,000.00
Net PPEPurchase And Sale
-300,000.00 -2,606,000.00 -368,000.00 -332,000.00 154,000.00
Net Long Term Debt Issuance
-2,000.00 -2,000.00 -55,000.00 -188,000.00
Change In Inventory
-224,000.00 1,300,000.00 -1,847,000.00 -588,000.00 -1,129,000.00
Sale Of Investment
2,000,000.00 6,000,000.00 43,554,000.00
Purchase Of Investment
-10,000,000.00
Sale Of PPE
378,000.00

Price History for Nuvo Pharmaceuticals Inc.

1-25 of 1252 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-09-19 0.5 0.5 0.5 0.5 5760 0.07 16.279 2813 6
2019-09-18 0.47 0.54 0.43 0.43 62197 -0.04 -8.511 29558.28 37
2019-09-17 0.475 0.475 0.43 0.47 19997 -0.02 -4.082 8913.93 27
2019-09-16 0.49 506 0 0 242.6 6
2019-09-13 0.455 0.49 0.455 0.49 2606 -0.01 -2 1266.64 6
2019-09-12 0.5 0.5 0.5 0.5 7646 0 0 3822.54 14
2019-09-11 0.51 0.51 0.47 0.5 22348 -0.01 -1.961 11228.3 23
2019-09-10 0.51 0.51 0.51 0.51 1167 0 0 595.17 4
2019-09-09 0.51 0.51 0.51 0.51 1576 -0.04 -7.273 803.76 3
2019-09-06 0.55 0.55 0.55 0.55 1343 0.04 7.843 724.93 3
2019-09-05 0.51 84 0 0 42.84 2
2019-09-04 0.51 2414 0 0 1246.14 4
2019-09-03 0.51 0.51 0.51 0.51 1466 -0.05 -8.929 752.66 5
2019-08-30 0.56 46 0 0 23.46 1
2019-08-29 0.55 0.57 0.55 0.56 5617 -0.04 -6.667 3153.01 10
2019-08-28 0.6 0.6 0.6 0.6 6623 -0.005 -0.826 3928.75 6
2019-08-27 0.605 0.605 0.605 0.605 2092 0.015 2.542 1260.6 3
2019-08-26 0.53 0.59 0.53 0.59 11589 0 0 6652.07 16
2019-08-22 0.59 348 0 0 191.4 4
2019-08-21 0.62 0.62 0.59 0.59 67456 -0.03 -4.839 40931.89 21
2019-08-20 0.62 0.62 0.62 0.62 775 0.01 1.639 493.5 3
2019-08-19 0.68 0.68 0.61 0.61 19730 -0.02 -3.175 12291.84 16
2019-08-16 0.63 0.65 0.62 0.63 13804 -0.07 -10 8929.6 19
2019-08-15 0.7 53 0 0 36.04 2
2019-08-14 0.77 0.77 0.7 0.7 15574 0.05 7.692 11060.08 24
2019-08-13 0.65 3067 0 0 2018.87 7
2019-08-12 0.65 15 0 0 9.45 1
2019-08-09 0.65 581 0 0 384.41 3
2019-08-08 0.65 430 0 0 275.2 3
2019-08-07 0.65 345 0 0 238.67 4
2019-08-06 0.65 544 0 0 347.32 4
2019-08-02 0.65 815 0 0 569.6 3
2019-08-01 0.65 92 0 0 58.88 1
2019-07-31 0.61 0.65 0.61 0.65 4757 0.02 3.175 2999.05 7
2019-07-30 0.63 0.63 0.63 0.63 515 -0.06 -8.696 324.45 2
2019-07-29 0.69 0.69 0.69 0.69 2783 0.07 11.29 1878.57 9
2019-07-26 0.62 1013 0 0 633.06 4
2019-07-25 0.62 32 0 0 19.84 2
2019-07-24 0.68 0.68 0.62 0.62 7643 -0.06 -8.824 5105.68 10
2019-07-23 0.68 0.68 0.68 0.68 5300 -0.02 -2.857 3604 4
2019-07-22 0.7 0.7 0.7 0.7 900 0 0 626.8 6
2019-07-19 0.7 100 0 0 70 1
2019-07-18 0.7 0.7 0.7 0.7 2148 0 0 1504 3
2019-07-17 0.7 189 0 0 132.3 3
2019-07-16 0.7 0.7 0.7 0.7 2667 0 0 1866.9 7
2019-07-15 0.7 0.7 0.7 0.7 4933 0 0 3453.1 7
2019-07-12 0.7 0.7 0.7 0.7 881 0 0 617.1 7
2019-07-11 0.7 0.7 0.7 0.7 591 0 0 413.7 3
2019-07-10 0.7 450 0 0 315 6
2019-07-09 0.7 600 0 0 420 4
2019-07-08 0.7 0.7 0.7 0.7 603 -0.08 -10.256 422.34 5
2019-07-05 0.78 606 0 0 424.2 5
2019-07-04 0.78 16 0 0 12 1
2019-07-03 0.78 127 0 0 89.02 5
2019-07-02 0.78 0.78 0.78 0.78 3803 -0.04 -4.878 2963.15 11
2019-06-28 0.82 11 0 0 9.13 2
2019-06-27 0.82 0.82 0.82 0.82 1894 -0.01 -1.205 1538.08 12
2019-06-26 0.83 1705 0 0 1403.54 7
2019-06-25 0.83 0.83 0.83 0.83 2860 0 0 2374.1 8
2019-06-24 0.83 105 0 0 87.25 3
2019-06-21 0.83 0.83 0.83 0.83 1109 -0.03 -3.488 920.47 5
2019-06-20 0.84 0.86 0.84 0.86 3050 0.01 1.176 2589.74 9
2019-06-19 0.85 0.85 0.83 0.85 9433 -0.04 -4.494 7898.79 15
2019-06-18 0.93 0.93 0.89 0.89 6772 -0.03 -3.261 6240.64 37
2019-06-17 0.69 0.94 0.66 0.92 38552 0.23 33.333 31575.63 78
2019-06-14 0.69 30 0 0 18.3 2
2019-06-13 0.69 192 0 0 120.64 5
2019-06-12 0.69 275 0 0 170.5 1
2019-06-11 0.69 395 0 0 245.53 7
2019-06-10 0.69 0.69 0.69 0.69 4571 0 0 3153.76 12
2019-06-07 0.6 0.69 0.6 0.69 11010 0.09 15 7251.5 14
2019-06-06 0.6 45 0 0 27.45 2
2019-06-05 0.67 0.67 0.6 0.6 22999 -0.05 -7.692 14915.97 25
2019-06-04 0.68 0.68 0.65 0.65 28523 -0.05 -7.143 19153.26 10
2019-06-03 0.65 0.7 0.65 0.7 17998 0 0 12228.18 10
2019-05-31 0.65 0.7 0.65 0.7 9413 0.06 9.375 6205.51 14
2019-05-30 0.74 0.74 0.6 0.64 54751 -0.11 -14.667 37225.32 33
2019-05-29 0.76 0.8 0.75 0.75 19202 0 0 14772.42 18
2019-05-28 0.84 0.84 0.75 0.75 40817 -0.05 -6.25 32611.78 31
2019-05-27 0.85 0.85 0.78 0.8 29591 -0.08 -9.091 23859.39 23
2019-05-24 0.93 0.93 0.85 0.88 49237 -0.06 -6.383 43460.04 27
2019-05-23 1.01 1.01 0.94 0.94 55251 -0.08 -7.843 53189.4 54
2019-05-22 1.1 1.1 1 1.02 57385 -0.12 -10.526 60237.01 52
2019-05-21 1.12 1.22 1.1 1.14 36632 -0.06 -5 41576.35 75
2019-05-17 1.25 1.25 1.1 1.2 31288 0 0 38069.12 89
2019-05-16 1.21 1.39 1.2 1.2 93431 -0.4 -25 119210.31 131
2019-05-15 1.94 1.94 1.57 1.6 57938 -0.45 -21.951 99076.69 104
2019-05-14 2.01 2.05 1.96 2.05 15975 0.09 4.592 32051.55 31
2019-05-13 1.96 1.96 1.96 1.96 3635 -0.04 -2 7124.6 9
2019-05-10 2 2 2 2 1335 0.04 2.041 2670 5
2019-05-09 2.01 2.01 1.96 1.96 6360 -0.04 -2 12556.6 18
2019-05-08 2.01 2.01 2 2 4372 -0.01 -0.498 8758.44 14
2019-05-07 1.96 2.09 1.96 2.01 6739 -0.14 -6.512 13785.51 26
2019-05-06 2.15 168 0 0 348.76 3
2019-05-03 2.15 266 0 0 565.34 6
2019-05-02 2.15 107 0 0 221.38 3
2019-05-01 2.15 2.15 2.15 2.15 1145 0.02 0.939 2460.75 4
2019-04-30 2.09 2.14 2.09 2.13 2787 0.1 4.926 5868.46 14
2019-04-29 2.12 2.12 1.9 2.03 5849 -0.07 -3.333 11796.02 24
2019-04-26 2.12 2.15 2.1 2.1 4277 -0.05 -2.326 9121.14 19
2019-04-25 2.09 2.15 2.07 2.15 5067 0.11 5.392 10524.41 19
2019-04-24 1.9 2.08 1.9 2.04 4880 -0.08 -3.774 9898 14
2019-04-23 2.07 2.15 2.07 2.12 1208 0.01 0.474 2549.56 7
2019-04-22 2.15 2.15 2.11 2.11 1213 0.04 1.932 2585.87 8
2019-04-18 2.07 2.15 2.07 2.07 9956 0 0 20830.32 18
2019-04-17 2 2.15 2 2.07 15686 -0.16 -7.175 32637.57 35
2019-04-16 2.06 2.3 2.06 2.23 10228 -0.07 -3.043 22731.91 27
2019-04-15 2.3 2.3 2.3 2.3 4360 0.12 5.505 9926 9
2019-04-12 2.15 2.18 2.11 2.18 10633 0.02 0.926 23115.39 20
2019-04-11 2.15 2.16 2.08 2.16 33425 0.02 0.935 71147.28 86
2019-04-10 2.21 2.21 2.1 2.14 26143 -0.07 -3.167 56583.2 31
2019-04-09 2.22 2.22 2.21 2.21 3659 -0.02 -0.897 8096.17 16
2019-04-08 2.22 2.23 2.22 2.23 2574 0.01 0.45 5743.26 12
2019-04-05 2.26 2.26 2.22 2.22 19205 -0.04 -1.77 43173.14 24
2019-04-04 2.31 2.31 2.26 2.26 4754 -0.13 -5.439 10950.08 7
2019-04-03 2.31 2.39 2.31 2.39 472 -0.01 -0.417 1100.32 4
2019-04-02 2.43 2.43 2.4 2.4 6543 -0.17 -6.615 15769.99 14
2019-04-01 2.5 2.57 2.34 2.57 20916 0.17 7.083 51974.72 22
2019-03-29 2.35 2.41 2.35 2.4 2961 0.1 4.348 7018.01 17
2019-03-28 2.31 2.37 2.3 2.3 10382 0.02 0.877 24415.12 24
2019-03-27 2.34 2.46 2.25 2.28 27759 -0.2 -8.065 65007.94 43
2019-03-26 2.33 2.48 2.33 2.48 25775 0.08 3.333 61076.03 37
2019-03-25 2.35 2.4 2.33 2.4 24174 0.05 2.128 57133.69 39
2019-03-22 2.36 2.36 2.35 2.35 3094 -0.01 -0.424 7291.23 11
2019-03-21 2.37 2.37 2.36 2.36 2911 -0.01 -0.422 7000.26 16
2019-03-20 2.37 2.37 2.36 2.37 3412 0 0 8079.45 15
2019-03-19 2.45 2.45 2.37 2.37 735 0 0 1760.95 7
2019-03-18 2.45 2.45 2.37 2.37 529 0.02 0.851 1269.73 7
2019-03-15 2.35 2.35 2.35 2.35 2861 0 0 6725.49 11
2019-03-14 2.43 2.43 2.35 2.35 754 -0.04 -1.674 1780.52 8
2019-03-13 2.35 2.39 2.35 2.39 397 0.04 1.702 936.95 5
2019-03-12 2.42 2.42 2.3 2.35 10745 -0.07 -2.893 25691.68 28
2019-03-11 2.42 2.43 2.42 2.42 1220 0 0 2953.9 6
2019-03-08 2.42 2.42 2.42 2.42 2326 -0.03 -1.224 5628.92 6
2019-03-07 2.42 2.45 2.42 2.45 491 0.09 3.814 1194.22 6
2019-03-06 2.46 2.46 2.36 2.36 6085 -0.09 -3.673 14861.26 19
2019-03-05 2.46 2.46 2.45 2.45 6028 0 0 14792.6 15
2019-03-04 2.51 2.55 2.45 2.45 9917 -0.06 -2.39 24723.15 24
2019-03-01 2.51 2.51 2.51 2.51 202 0.02 0.803 507.02 5
2019-02-28 2.35 2.49 2.35 2.49 9073 0.14 5.957 22410.28 13
2019-02-27 2.4 2.43 2.35 2.35 3160 -0.06 -2.49 7576.8 15
2019-02-26 2.5 2.52 2.4 2.41 5074 -0.12 -4.743 12550.97 20
2019-02-25 2.51 2.57 2.5 2.53 74751 0.02 0.797 187536.86 45
2019-02-22 2.51 2.51 2.51 2.51 435 -0.04 -1.569 1095.7 7
2019-02-21 2.6 2.61 2.5 2.55 17502 -0.05 -1.923 44724.08 35
2019-02-20 2.6 61 0 0 158.6 2
2019-02-19 2.66 2.66 2.6 2.6 3181 -0.1 -3.704 8383.77 17
2019-02-15 2.71 2.71 2.7 2.7 295 0.02 0.746 792.11 6
2019-02-14 2.72 2.72 2.68 2.68 11119 -0.02 -0.741 30008.7 12
2019-02-13 2.65 2.7 2.64 2.7 7568 -0.05 -1.818 20174.8 20
2019-02-12 2.66 2.75 2.66 2.75 1307 0.05 1.852 3512.33 10
2019-02-11 2.66 2.7 2.66 2.7 1226 0 0 3273.16 8
2019-02-08 2.61 2.73 2.6 2.7 2483 0.1 3.846 6681.92 18
2019-02-07 2.55 2.62 2.52 2.6 15449 0 0 39887.4 33
2019-02-06 2.65 2.68 2.6 2.6 62299 0 0 165050.4 21
2019-02-05 2.6 2.67 2.6 2.6 4095 0 0 10747 20
2019-02-04 2.6 2.6 2.6 2.6 427 0 0 1110.2 7
2019-02-01 2.6 2.6 2.6 2.6 480 -0.08 -2.985 1250 4
2019-01-31 2.61 2.68 2.6 2.68 1253 0.07 2.682 3279.33 7
2019-01-30 2.6 2.65 2.6 2.61 2744 -0.04 -1.509 7223.92 9
2019-01-29 2.6 2.65 2.6 2.65 1528 0.05 1.923 4024.8 8
2019-01-28 2.6 2.6 2.6 2.6 2422 -0.02 -0.763 6304.2 10
2019-01-25 2.6 2.74 2.52 2.62 8077 -0.05 -1.873 20975.63 25
2019-01-24 2.59 2.67 2.58 2.67 5112 0.15 5.952 13287.04 22
2019-01-23 2.41 2.55 2.41 2.52 2553 -0.04 -1.562 6345.5 9
2019-01-22 2.5 2.56 2.5 2.56 1218 0.06 2.4 3094.14 12
2019-01-21 2.5 2.5 2.5 2.5 873 0 0 2193.81 5
2019-01-18 2.51 2.51 2.45 2.5 2258 -0.05 -1.961 5600.14 13
2019-01-17 2.55 2.58 2.55 2.55 5199 0.05 2 13244.4 20
2019-01-16 2.51 2.51 2.5 2.5 658 -0.01 -0.398 1646 4
2019-01-15 2.49 2.51 2.49 2.51 1504 0.05 2.033 3758.64 13
2019-01-14 2.41 2.46 2.41 2.46 2699 0.01 0.408 6622.11 14
2019-01-11 2.38 2.45 2.38 2.45 2261 0.1 4.255 5421.4 16
2019-01-10 2.35 2.35 2.35 2.35 2512 0.05 2.174 5942.96 5
2019-01-09 2.3 2.38 2.3 2.3 2514 0.08 3.604 5840.2 14
2019-01-08 2.28 2.28 2.19 2.22 1315 -0.04 -1.77 2956.5 11
2019-01-07 2.28 2.28 2.26 2.26 600 -0.01 -0.441 1360 3
2019-01-04 2.36 2.36 2.26 2.27 4178 -0.08 -3.404 9633.62 19
2019-01-03 2.36 2.43 2.35 2.35 1459 0.02 0.858 3443.9 13
2019-01-02 2.2 2.44 2.2 2.33 6524 0.23 10.952 15358.82 30
2018-12-31 2.13 2.14 2.01 2.1 24372 -0.06 -2.778 50569.84 72
2018-12-28 2.18 2.18 2.12 2.16 1910 0.14 6.931 4090.83 12
2018-12-27 1.96 2.02 1.96 2.02 10032 0.14 7.447 19864.02 22
2018-12-24 2.14 2.14 1.88 1.88 7744 -0.28 -12.963 15089.52 38
2018-12-21 2.2 2.21 2.16 2.16 4713 -0.05 -2.262 10236.05 22
2018-12-20 2.2 2.21 2.2 2.21 11603 -0.04 -1.778 25540.17 49
2018-12-19 2.11 2.25 2.11 2.25 9183 0.2 9.756 19887 23
2018-12-18 2.1 2.1 1.85 2.05 22424 -0.1 -4.651 42757.33 45
2018-12-17 2.06 2.25 2.06 2.15 4034 0.19 9.694 8785.82 26
2018-12-14 2.23 2.24 1.96 1.96 8621 -0.26 -11.712 18636.82 15
2018-12-13 2.25 2.25 2.15 2.22 15625 -0.03 -1.333 34752.29 27
2018-12-12 2.24 2.29 2.24 2.25 4909 -0.07 -3.017 11107.32 18
2018-12-11 2.32 2.32 2.25 2.32 3806 0.02 0.87 8710.5 17
2018-12-10 2.5 2.5 2.26 2.3 12280 -0.21 -8.367 29529.08 34
2018-12-07 2.51 2.51 2.51 2.51 1561 -0.08 -3.089 3918.88 7
2018-12-06 2.62 2.62 2.51 2.59 1728 -0.11 -4.074 4394.55 11
2018-12-05 2.7 2.7 2.7 2.7 3085 0.01 0.372 8255.11 17
2018-12-04 2.6 2.69 2.6 2.69 10315 0.08 3.065 27375.02 26
2018-12-03 2.62 2.62 2.6 2.61 4793 -0.06 -2.247 12553.44 16
2018-11-30 2.99 2.99 2.6 2.67 6313 -0.03 -1.111 17151.99 35
2018-11-29 2.61 2.7 2.61 2.7 3549 0.05 1.887 9456.09 14
2018-11-28 2.61 2.65 2.61 2.65 2868 0.08 3.113 7548.65 11
2018-11-27 2.66 2.66 2.57 2.57 1621 -0.13 -4.815 4222.86 9
2018-11-26 2.65 2.7 2.65 2.7 5666 0.05 1.887 15143.1 13
2018-11-23 2.7 2.7 2.65 2.65 13499 -0.05 -1.852 35822.77 14
2018-11-22 2.66 2.7 2.66 2.7 700 0 0 1870 2
2018-11-21 2.65 2.71 2.65 2.7 8519 0.06 2.273 22938.3 15
2018-11-20 2.7 2.7 2.64 2.64 1255 -0.1 -3.65 3372.9 6
2018-11-19 2.66 2.75 2.66 2.74 8242 0.04 1.481 22592.08 34
2018-11-16 2.66 2.7 2.6 2.7 9339 0 0 24927.7 45
2018-11-15 2.56 2.7 2.56 2.7 4959 0.01 0.372 13051.16 25
2018-11-14 2.64 2.69 2.64 2.69 20802 0.17 6.746 55148.3 48
2018-11-12 2.51 2.52 2.51 2.52 1921 -0.03 -1.176 4837.91 8
2018-11-09 2.66 2.66 2.54 2.55 3835 -0.11 -4.135 10083.61 14
2018-11-08 2.75 2.75 2.66 2.66 6695 -0.17 -6.007 18212.7 17
2018-11-07 2.82 2.83 2.82 2.83 2146 0.08 2.909 6049.34 12
2018-11-06 2.75 153 0 0 421.67 3
2018-11-05 2.74 2.82 2.74 2.75 5525 -0.06 -2.135 15258.02 20
2018-11-02 2.73 2.89 2.73 2.81 5374 0.15 5.639 15041.3 23
2018-11-01 2.66 2.67 2.65 2.66 4869 0.01 0.377 12975.23 21
2018-10-31 2.7 2.7 2.65 2.65 2324 0 0 6203.18 15
2018-10-30 2.65 2.65 2.65 2.65 2497 -0.03 -1.119 6617.13 11
2018-10-29 2.68 2.68 2.68 2.68 1392 0.03 1.132 3661.8 8
2018-10-26 2.53 2.65 2.53 2.65 21050 -0.07 -2.574 55317.5 30
2018-10-25 2.75 2.76 2.72 2.72 32449 -0.03 -1.091 89106.4 20
2018-10-24 2.75 2.75 2.75 2.75 1265 0 0 3482.75 6
2018-10-23 2.8 2.8 2.75 2.75 11949 -0.02 -0.722 32908.84 22
2018-10-22 2.83 2.84 2.77 2.77 4406 0.02 0.727 12464.6 13
2018-10-19 2.75 2.75 2.75 2.75 2053 -0.01 -0.362 5715.75 13
2018-10-18 2.76 2.76 2.75 2.76 9100 0.01 0.364 25041 17
2018-10-17 2.76 2.8 2.75 2.75 8912 -0.05 -1.786 24578.56 30
2018-10-16 2.8 2.85 2.8 2.8 4500 0 0 12620 8
2018-10-15 2.75 2.83 2.75 2.8 3194 0 0 8908.25 17
2018-10-12 2.72 2.8 2.72 2.8 1676 0.05 1.818 4590.13 7
2018-10-11 2.72 2.81 2.72 2.75 945 0.03 1.103 2608.2 8
2018-10-10 2.83 2.83 2.72 2.72 31884 -0.05 -1.805 88299.45 33
2018-10-09 2.9 2.9 2.75 2.77 14571 -0.09 -3.147 41406.25 45
2018-10-05 2.94 2.94 2.86 2.86 8716 -0.06 -2.055 25246.04 65
2018-10-04 2.91 2.92 2.91 2.92 1053 0.02 0.69 3066.88 8
2018-10-03 2.89 2.92 2.85 2.9 12356 0.02 0.694 35836 47
2018-10-02 2.8 2.88 2.8 2.88 2524 0.08 2.857 7173.09 14
2018-10-01 2.83 2.83 2.8 2.8 2001 -0.01 -0.356 5617.4 19
2018-09-28 2.81 2.81 2.81 2.81 354 0.01 0.357 996.02 6
2018-09-27 2.76 2.8 2.76 2.8 956 0 0 2660.32 11
2018-09-26 2.8 2.8 2.75 2.8 18236 0.08 2.941 50894.63 30
2018-09-25 2.72 2.72 2.72 2.72 2158 0.01 0.369 5948.05 8
2018-09-24 2.71 2.76 2.71 2.71 14954 0 0 40543.34 25
2018-09-21 2.74 2.74 2.71 2.71 8122 -0.03 -1.095 22096.06 14
2018-09-20 2.76 2.9 2.64 2.74 13548 -0.07 -2.491 37732.94 47
2018-09-19 2.85 2.85 2.78 2.81 8551 0.06 2.182 24146.5 22
2018-09-18 2.74 2.75 2.69 2.75 23602 0.04 1.476 64166.51 47
2018-09-17 2.65 2.73 2.65 2.71 1631 0.06 2.264 4393.13 11
2018-09-14 2.64 2.65 2.61 2.65 8114 0.1 3.922 21450.96 26
2018-09-13 2.74 2.74 2.55 2.55 37441 -0.2 -7.273 98857.43 41
2018-09-12 2.65 2.75 2.65 2.75 2723 0.05 1.852 7310.96 24
2018-09-11 2.73 2.73 2.7 2.7 522 -0.05 -1.818 1416.76 6
2018-09-10 2.76 2.76 2.7 2.75 7376 0.02 0.733 20123 33
2018-09-07 2.72 2.73 2.72 2.73 261 0.01 0.368 711.53 3
2018-09-06 2.72 2.74 2.71 2.72 11296 0 0 30641.86 28
2018-09-05 2.74 2.74 2.7 2.72 18954 -0.02 -0.73 51219.67 29
2018-09-04 2.79 2.8 2.74 2.74 7404 -0.04 -1.439 20432.04 24
2018-08-31 2.74 2.8 2.74 2.78 12618 0.07 2.583 34866.58 22
2018-08-30 2.8 2.8 2.71 2.71 13523 -0.11 -3.901 37264.24 15
2018-08-29 2.81 2.89 2.81 2.82 4322 0.02 0.714 12340.62 16
2018-08-28 2.86 2.86 2.8 2.8 6051 0 0 17048.27 24
2018-08-27 2.86 2.86 2.8 2.8 2357 -0.05 -1.754 6686.45 14
2018-08-24 3 3 2.8 2.85 3203 0.05 1.786 9181.9 16
2018-08-23 2.85 2.85 2.8 2.8 750 0.01 0.358 2155.5 8
2018-08-22 2.87 2.91 2.76 2.79 10371 -0.02 -0.712 29200.1 51
2018-08-21 2.81 2.81 2.81 2.81 3231 -0.1 -3.436 9204.64 12
2018-08-20 2.75 3.12 2.75 2.91 9121 0.11 3.929 26277 40
2018-08-17 2.87 2.9 2.75 2.8 21751 -0.05 -1.754 61500.53 23
2018-08-16 2.85 100 0 0 282 1
2018-08-15 2.95 3 2.85 2.85 4776 -0.05 -1.724 14136.08 20
2018-08-14 3.2 3.2 2.9 2.9 42035 -0.33 -10.217 129562.85 85
2018-08-13 3.61 3.61 3.1 3.23 30382 -0.37 -10.278 97779.6 42
2018-08-10 3.84 3.85 3.6 3.6 18057 0 0 66612.06 27
2018-08-09 3.95 3.95 3.6 3.6 1791 -0.15 -4 6628.6 10
2018-08-08 3.66 3.9 3.66 3.75 12551 0.17 4.749 47518.74 40
2018-08-07 3.37 3.58 3.37 3.58 27886 0.08 2.286 97278.54 54
2018-08-03 3.21 3.5 3.1 3.5 57403 0.3 9.375 186264.22 93
2018-08-02 3 3.98 3 3.2 30751 0.3 10.345 100349.63 76
2018-08-01 2.8 2.9 2.8 2.9 6250 -0.03 -1.024 17817.3 14
2018-07-31 2.91 2.93 2.91 2.93 1123 -0.06 -2.007 3278.73 4
2018-07-30 2.81 2.99 2.81 2.99 1533 0.18 6.406 4476.82 18
2018-07-27 2.9 2.9 2.81 2.81 4872 0 0 13982.6 17
2018-07-26 2.7 2.9 2.7 2.81 186850 0.16 6.038 505381.5 21
2018-07-25 2.7 2.7 2.65 2.65 1902 0 0 5130.4 6
2018-07-24 2.64 2.65 2.63 2.65 4617 0.04 1.533 12179.8 13
2018-07-23 2.62 2.63 2.6 2.61 8421 0.01 0.385 22041.57 14
2018-07-20 2.61 2.61 2.6 2.6 2215 0 0 5779.15 4
2018-07-19 2.63 2.64 2.6 2.6 1766 0 0 4630.94 12
2018-07-18 2.6 2.6 2.6 2.6 1991 0 0 5176.6 9
2018-07-17 2.61 2.61 2.6 2.6 1700 0 0 4427 6
2018-07-16 2.64 2.64 2.6 2.6 12555 -0.04 -1.515 33031.65 20
2018-07-13 2.63 2.64 2.63 2.64 480 -0.01 -0.377 1272.4 6
2018-07-12 2.61 2.65 2.6 2.65 5460 0.05 1.923 14442.75 27
2018-07-11 2.64 2.64 2.6 2.6 12476 -0.1 -3.704 32736.64 17
2018-07-10 2.71 2.71 2.7 2.7 4189 -0.01 -0.369 11312.3 6
2018-07-09 2.71 2.71 2.71 2.71 373 0.03 1.119 1010.1 5
2018-07-06 2.66 2.72 2.66 2.68 2660 -0.02 -0.741 7093.76 13
2018-07-05 2.66 2.72 2.66 2.7 3325 0.05 1.887 8998.22 16
2018-07-04 2.65 2.65 2.65 2.65 7198 -0.04 -1.487 19074.7 6
2018-07-03 2.7 2.7 2.69 2.69 900 -0.01 -0.37 2426 4
2018-06-29 2.68 2.7 2.65 2.7 9328 0.02 0.746 25041.61 32
2018-06-28 2.69 2.69 2.65 2.68 11265 0.04 1.515 29928.25 29
2018-06-27 2.72 2.72 2.64 2.64 3518 -0.08 -2.941 9449.4 11
2018-06-26 2.74 2.74 2.7 2.72 23397 0 0 63883.08 24
2018-06-25 2.7 2.75 2.7 2.72 4768 0.12 4.615 12957.32 23
2018-06-22 2.6 2.6 2.6 2.6 688 0 0 1790.84 11
2018-06-21 2.66 2.7 2.6 2.6 32945 -0.06 -2.256 86365.17 37
2018-06-20 2.65 2.66 2.65 2.66 3676 0.01 0.377 9757.68 17
2018-06-19 2.61 2.66 2.6 2.65 6138 0.05 1.923 16168.6 29
2018-06-18 2.6 2.64 2.6 2.6 5662 0 0 14779.3 26
2018-06-15 2.72 2.72 2.6 2.6 39215 -0.12 -4.412 103558.2 48
2018-06-14 2.66 2.72 2.65 2.72 23484 0.07 2.642 62609.75 49
2018-06-13 2.7 2.7 2.65 2.65 28362 -0.06 -2.214 75972.94 36
2018-06-12 2.8 2.8 2.7 2.71 674 -0.01 -0.368 1833.93 8
2018-06-11 2.79 2.8 2.71 2.72 1170 0.01 0.369 3205.2 9
2018-06-08 2.7 2.75 2.7 2.71 32591 0.01 0.37 89477.26 40
2018-06-07 2.71 2.75 2.7 2.7 11994 0 0 32496.09 22
2018-06-06 2.71 2.71 2.7 2.7 16885 0 0 45594.5 18
2018-06-05 2.77 2.78 2.65 2.7 37685 -0.06 -2.174 103469.14 36
2018-06-04 2.76 2.77 2.76 2.76 6549 -0.05 -1.779 18076.22 17
2018-06-01 2.8 2.88 2.8 2.81 7226 0.04 1.444 20659.53 20
2018-05-31 2.8 2.8 2.77 2.77 6206 -0.04 -1.423 17373.8 16
2018-05-30 2.83 2.83 2.75 2.81 19362 -0.06 -2.091 54090.34 47
2018-05-29 2.87 2.88 2.87 2.87 2293 0.02 0.702 6583.45 14
2018-05-28 2.92 2.93 2.85 2.85 4232 -0.02 -0.697 12270.08 15
2018-05-25 2.87 2.87 2.87 2.87 1090 -0.01 -0.347 3128.3 6
2018-05-24 2.87 2.88 2.87 2.88 3941 0.05 1.767 11327.59 15
2018-05-23 2.9 2.9 2.83 2.83 2638 -0.03 -1.049 7609.82 12
2018-05-22 2.98 2.98 2.83 2.86 31166 -0.07 -2.389 91521.26 35
2018-05-18 2.93 2.93 2.9 2.93 4717 -0.02 -0.678 13769.81 16
2018-05-17 3.05 3.05 2.93 2.95 12851 -0.13 -4.221 38037.29 33
2018-05-16 3.03 3.09 3 3.08 5691 -0.06 -1.911 17262.74 11
2018-05-15 2.98 3.19 2.96 3.14 18320 0.23 7.904 57330.25 51
2018-05-14 2.91 2.91 2.91 2.91 801 -0.03 -1.02 2288.21 9
2018-05-11 2.94 3.14 2.94 2.94 6127 -0.01 -0.339 18315.82 35
2018-05-10 3 3 2.94 2.95 8023 -0.05 -1.667 23894.73 34
2018-05-09 3 3 2.95 3 27521 -0.08 -2.597 82185.47 62
2018-05-08 3.22 3.22 3.01 3.08 16125 -0.07 -2.222 49604.66 36
2018-05-07 3.12 3.22 3 3.15 9102 -0.07 -2.174 27918.81 43
2018-05-04 3.15 3.24 3.15 3.22 15467 0.08 2.548 49390.48 47
2018-05-03 3.05 3.16 3 3.14 4481 0.13 4.319 13806.7 22
2018-05-02 3.01 3.11 3 3.01 14706 -0.08 -2.589 44285.81 20
2018-05-01 3.05 3.14 3.01 3.09 9095 -0.07 -2.215 27973.9 33
2018-04-30 3.03 3.16 3.03 3.16 13741 0.02 0.637 42367.27 40
2018-04-27 3.13 3.14 3.13 3.14 741 0.07 2.28 2308.55 11
2018-04-26 3.07 3.2 3.07 3.07 4080 0 0 12745.8 18
2018-04-25 3.19 3.19 3.06 3.07 2088 -0.12 -3.762 6430.88 16
2018-04-24 3.06 3.19 3.06 3.19 4000 0.15 4.934 12404 28
2018-04-23 3 3.04 3 3.04 16876 -0.1 -3.185 50837.3 38
2018-04-20 3.18 3.18 3.1 3.14 8102 -0.08 -2.484 25541.47 28
2018-04-19 3.24 3.24 3.22 3.22 2653 0.04 1.258 8568.99 12
2018-04-18 3.26 3.36 3.18 3.18 5780 -0.22 -6.471 19095.59 24
2018-04-17 3.28 3.4 3.28 3.4 12157 0.1 3.03 40933.43 26
2018-04-16 3.29 3.3 3.29 3.3 3307 0.01 0.304 10908.03 18
2018-04-13 3.29 3.3 3.29 3.29 4547 -0.01 -0.303 14972.1 11
2018-04-12 3.25 3.41 3.25 3.3 18584 0.05 1.538 62582.19 32
2018-04-11 3.42 3.42 3.18 3.25 6664 -0.2 -5.797 21528.06 34
2018-04-10 3.3 3.45 3.3 3.45 4932 0.15 4.545 16552.6 19
2018-04-09 3.4 3.4 3.22 3.3 174019 -0.08 -2.367 575941.68 70
2018-04-06 3.3 3.4 3.3 3.38 3463 0.1 3.049 11568.24 30
2018-04-05 3.23 3.28 3.23 3.28 6460 0.08 2.5 20983.13 48
2018-04-04 3.22 3.3 3.2 3.2 6300 -0.09 -2.736 20550.93 31
2018-04-03 3.29 3.3 3.29 3.29 5156 -0.03 -0.904 16996.73 20
2018-04-02 3.41 3.5 3.03 3.32 45450 -0.59 -15.09 150749.63 88
2018-03-29 3.45 3.95 3.45 3.91 3705 0.41 11.714 13631.95 19
2018-03-28 3.68 4.13 3.5 3.5 60517 -0.05 -1.408 233890.79 127
2018-03-27 3.26 3.75 3.25 3.55 26537 0.19 5.655 92623.8 51
2018-03-26 3.25 3.36 3.25 3.36 2376 0.11 3.385 7787.93 15
2018-03-23 3.75 3.75 3.25 3.25 8499 -0.45 -12.162 29356.25 26
2018-03-22 3.5 3.7 3.45 3.7 12095 0.16 4.52 43088.85 30
2018-03-21 3.5 3.57 3.5 3.54 9774 0.14 4.118 34624.49 22
2018-03-20 3.5 3.56 3.4 3.4 6023 -0.1 -2.857 20873.2 19
2018-03-19 3.59 3.59 3.31 3.5 11570 0.1 2.941 39823.58 35
2018-03-16 3.5 3.5 3.4 3.4 2005 0 0 6916.84 6
2018-03-15 3.5 3.5 3.4 3.4 7505 -0.1 -2.857 26037.3 18
2018-03-14 3.5 3.5 3.5 3.5 776 0 0 2713 9
2018-03-13 3.35 3.5 3.25 3.5 13267 0.14 4.167 45116.35 30
2018-03-12 3.3 3.38 3.3 3.36 6374 0 0 21346.59 25
2018-03-09 3.35 3.36 3.3 3.36 12948 -0.04 -1.176 43398.3 25
2018-03-08 3.35 3.42 3.35 3.4 5310 0 0 17928.8 19
2018-03-07 3.36 3.41 3.35 3.4 7909 0.03 0.89 26606.56 22
2018-03-06 3.35 3.41 3.35 3.37 5936 0.02 0.597 20083.83 30
2018-03-05 3.25 3.35 3.25 3.35 3733 0.01 0.299 12329.98 20
2018-03-02 3.26 3.34 3.26 3.34 2021 0.04 1.212 6633.3 11
2018-03-01 3.27 3.35 3.25 3.3 3637 0.05 1.538 12056.83 24
2018-02-28 3.41 3.41 3.25 3.25 7004 -0.16 -4.692 23700.27 20
2018-02-27 3.41 3.41 3.41 3.41 1132 0 0 3867.42 12
2018-02-26 3.41 3.43 3.41 3.41 3234 -0.14 -3.944 11058.2 18
2018-02-23 3.6 3.61 3.55 3.55 3609 -0.13 -3.533 12899.35 18
2018-02-22 3.68 3.68 3.68 3.68 1329 0.13 3.662 4878.56 5
2018-02-21 3.55 3.55 3.55 3.55 1148 0.05 1.429 4084 10
2018-02-20 3.69 3.7 3.5 3.5 2584 -0.19 -5.149 9443.83 11
2018-02-16 3.69 1206 0 0 4191.47 8
2018-02-15 3.5 3.69 3.5 3.69 5677 0.26 7.58 20553.2 18
2018-02-14 3.4 3.43 3.25 3.43 13743 0.02 0.587 46780.11 28
2018-02-13 3.4 3.41 3.4 3.41 1225 0.01 0.294 4171 12
2018-02-12 3.4 3.64 3.4 3.4 3678 0 0 12529.2 26
2018-02-09 3.49 3.58 3.4 3.4 38438 -0.04 -1.163 136067.1 47
2018-02-08 3.4 3.48 3.35 3.44 2207 0.04 1.176 7572.38 10
2018-02-07 3.54 3.55 3.4 3.4 2176 -0.14 -3.955 7465.4 13
2018-02-06 3.22 3.54 3.22 3.54 81592 0.18 5.357 265748.36 39
2018-02-05 3.29 3.41 3.25 3.36 8138 -0.09 -2.609 27358.53 30
2018-02-02 3.5 3.5 3.21 3.45 5343 -0.08 -2.266 17894.97 18
2018-02-01 3.5 3.53 3.5 3.53 2011 -0.01 -0.282 7067.42 13
2018-01-31 3.55 3.56 3.54 3.54 11735 0 0 41558.13 13
2018-01-30 3.55 3.6 3.54 3.54 15162 -0.06 -1.667 53958.37 37
2018-01-29 3.63 3.63 3.6 3.6 5723 -0.08 -2.174 20648.55 20
2018-01-26 3.7 3.7 3.58 3.68 3726 -0.04 -1.075 13674.7 22
2018-01-25 3.7 3.72 3.7 3.72 2307 -0.03 -0.8 8579.14 14
2018-01-24 3.62 3.83 3.62 3.75 4127 0.01 0.267 15557.59 25
2018-01-23 3.67 3.85 3.65 3.74 14036 0.04 1.081 52709.11 42
2018-01-22 3.75 3.75 3.7 3.7 27465 -0.05 -1.333 102891.2 20
2018-01-19 3.8 3.8 3.75 3.75 5429 -0.13 -3.351 20603.2 16
2018-01-18 3.65 3.88 3.65 3.88 4140 0.13 3.467 15809 14
2018-01-17 3.88 3.88 3.68 3.75 2118 -0.13 -3.351 8096.74 14
2018-01-16 3.95 3.96 3.88 3.88 79320 -0.06 -1.523 310678.96 35
2018-01-15 3.88 3.95 3.88 3.94 14029 0.06 1.546 54874 46
2018-01-12 3.86 3.89 3.86 3.88 4494 0.02 0.518 17431.02 24
2018-01-11 3.9 3.94 3.86 3.86 8015 -0.01 -0.258 31159.42 23
2018-01-10 3.95 3.97 3.85 3.87 20707 -0.08 -2.025 81152.29 55
2018-01-09 3.9 3.95 3.84 3.95 20729 0.1 2.597 80266.93 59
2018-01-08 3.77 3.95 3.77 3.85 23872 -0.1 -2.532 91807.39 57
2018-01-05 3.94 3.95 3.9 3.95 12904 0.05 1.282 50626.07 31
2018-01-04 3.9 3.94 3.85 3.9 14850 0.005 0.128 57789.56 44
2018-01-03 3.92 3.93 3.89 3.895 11148 0.015 0.387 43718.18 60
2018-01-02 3.93 3.93 3.55 3.88 15588 0.18 4.865 59282.9 62
2017-12-29 3.61 3.7 3.53 3.7 23904 0.08 2.21 86983.73 81
2017-12-28 3.51 3.62 3.5 3.62 8471 0.07 1.972 30124.79 25
2017-12-27 3.5 3.69 3.5 3.55 7482 0.02 0.567 26536.6 33
2017-12-22 3.58 3.58 3.51 3.53 28783 -0.07 -1.944 102337.88 61
2017-12-21 3.69 3.7 3.55 3.6 67031 -0.09 -2.439 242020.34 72
2017-12-20 3.8 3.8 3.69 3.69 14293 -0.12 -3.15 53717.08 36
2017-12-19 3.81 3.9 3.79 3.81 32142 0 0 122317.04 44
2017-12-18 3.78 3.89 3.78 3.81 3554 -0.08 -2.057 13592.29 25
2017-12-15 3.88 3.95 3.8 3.89 29737 0.13 3.457 115859.02 83
2017-12-14 3.76 3.87 3.76 3.76 29490 0 0 111755.7 29
2017-12-13 3.77 3.78 3.76 3.76 2560 -0.01 -0.265 9652.46 18
2017-12-12 3.76 3.8 3.76 3.77 4610 -0.11 -2.835 17445.63 35
2017-12-11 3.81 3.89 3.8 3.88 43229 0.07 1.837 166096.31 60
2017-12-08 3.81 3.85 3.76 3.81 40168 -0.05 -1.295 153117.43 39
2017-12-07 3.86 3.86 3.86 3.86 3336 0 0 12876.96 6
2017-12-06 3.86 3.86 3.75 3.86 13407 -0.04 -1.026 51248.55 44
2017-12-05 3.85 3.95 3.85 3.9 27757 -0.05 -1.266 108756.89 56
2017-12-04 3.88 3.95 3.88 3.95 4061 0 0 15898.8 18
2017-12-01 3.89 3.95 3.89 3.95 7169 0.06 1.542 28196.03 13
2017-11-30 3.91 3.95 3.87 3.89 34892 0.01 0.258 137047.14 87
2017-11-29 3.9 3.95 3.88 3.88 13055 0.01 0.258 50930.44 31
2017-11-28 3.95 3.95 3.85 3.87 12710 0.01 0.259 49065.61 30
2017-11-27 3.8 3.86 3.8 3.86 5292 0.05 1.312 20175.24 22
2017-11-24 3.75 3.82 3.75 3.81 5198 -0.1 -2.558 19716.68 27
2017-11-23 3.76 3.91 3.76 3.91 1379 0.16 4.267 5266.25 13
2017-11-22 3.8 3.92 3.74 3.75 6748 -0.09 -2.344 25636.94 21
2017-11-21 3.71 3.91 3.71 3.84 4045 -0.06 -1.538 15558.95 19
2017-11-20 3.71 3.9 3.7 3.9 13962 0.19 5.121 52404.45 50
2017-11-17 3.81 3.82 3.71 3.71 8575 -0.09 -2.368 32238.85 44
2017-11-16 3.76 3.83 3.75 3.8 7332 -0.03 -0.783 27802 18
2017-11-15 3.81 4 3.66 3.83 26871 0 0 102069.3 67
2017-11-14 3.85 3.87 3.75 3.83 47296 -0.15 -3.769 179897.37 79
2017-11-13 3.65 4 3.64 3.98 35804 0.08 2.051 136780.48 73
2017-11-10 3.95 3.95 3.84 3.9 7738 -0.05 -1.266 30199.16 45
2017-11-09 3.9 3.95 3.9 3.95 2306 -0.03 -0.754 9056.01 22
2017-11-08 4.02 4.02 3.9 3.98 9507 -0.03 -0.748 37594.17 53
2017-11-07 3.83 4.04 3.83 4.01 26535 0.11 2.821 105644.27 54
2017-11-06 4 4 3.83 3.9 10897 -0.1 -2.5 42799.46 53
2017-11-03 4.05 4.05 3.95 4 28107 -0.09 -2.2 112285.72 63
2017-11-02 4.09 4.1 4.04 4.09 5034 0 0 20538.33 36
2017-11-01 4.05 4.1 3.96 4.09 7148 0.09 2.25 28732.23 52
2017-10-31 4.08 4.08 4 4 2605 -0.01 -0.249 10558.59 15
2017-10-30 4 4.02 4 4.01 3023 0.04 1.008 12101.08 18
2017-10-27 4.01 4.09 3.97 3.97 10805 -0.04 -0.998 43327.25 35
2017-10-26 4.01 4.07 3.93 4.01 12266 0.01 0.25 48974.96 41
2017-10-25 4.01 4.01 4 4 2688 0 0 10764 12
2017-10-24 4.04 4.1 4 4 10819 -0.07 -1.72 43811.79 37
2017-10-23 4.23 4.23 4 4.07 13580 -0.03 -0.732 55257.6 36
2017-10-20 4.1 4.1 4.1 4.1 2690 0 0 11028.65 15
2017-10-19 4.11 4.11 4.05 4.1 12612 -0.06 -1.442 51647.36 31
2017-10-18 4.17 4.2 4.15 4.16 19738 0.07 1.711 82447.25 31
2017-10-17 4.15 4.16 4.05 4.09 14738 -0.06 -1.446 60603.61 49
2017-10-16 4.09 4.15 4.09 4.15 2654 0 0 10977.08 8
2017-10-13 4.2 4.2 4.05 4.15 19504 -0.01 -0.24 80614.83 37
2017-10-12 4.2 4.3 4.16 4.16 15200 -0.04 -0.952 64413 16
2017-10-11 4.26 4.26 4.2 4.2 24850 -0.06 -1.408 104814.41 31
2017-10-10 4.29 4.3 4.25 4.26 1843 0.01 0.235 7878.34 18
2017-10-06 4.25 4.25 4.25 4.25 6746 0.05 1.19 28668.55 8
2017-10-05 4.28 4.29 4.2 4.2 16914 0.01 0.239 71845.65 24
2017-10-04 4.19 4.19 4.19 4.19 566 -0.11 -2.558 2369.46 10
2017-10-03 4.2 4.3 4.15 4.3 7425 0.05 1.176 31160.68 26
2017-10-02 4.26 4.49 4.25 4.25 15771 0 0 68435.38 38
2017-09-29 4.17 4.25 4.17 4.25 3889 0 0 16430.97 9
2017-09-28 4.24 4.25 4.17 4.25 6040 0.05 1.19 25592.5 13
2017-09-27 4.19 4.24 4.18 4.2 5884 -0.04 -0.943 24736.33 32
2017-09-26 4.4 4.4 4.07 4.24 11370 -0.06 -1.395 47394.09 40
2017-09-25 4.25 4.45 4.2 4.3 12300 -0.15 -3.371 53195 27
2017-09-22 4.02 4.45 4.02 4.45 3188 -0.05 -1.111 13957.64 31
2017-09-21 4.59 4.59 4.26 4.5 46084 -0.02 -0.442 203438.7 56
2017-09-20 4.5 4.59 4.5 4.52 28215 -0.08 -1.739 127094.28 44
2017-09-19 4.51 4.63 4.5 4.6 9512 0.03 0.656 43094.36 35
2017-09-18 4.57 4.58 4.5 4.57 2466 -0.01 -0.218 11219.8 26
2017-09-15 4.53 4.6 4.5 4.58 4797 0.04 0.881 21827.38 30
2017-09-14 4.5 4.54 4.36 4.54 16386 0 0 73009.04 41
2017-09-13 4.5 4.64 4.5 4.54 5339 -0.1 -2.155 24275.5 31
2017-09-12 4.47 4.64 4.46 4.64 4153 0.06 1.31 18947.15 32
2017-09-11 4.39 4.65 4.39 4.58 8576 0.03 0.659 38842.88 45
2017-09-08 4.36 4.55 4.36 4.55 2039 -0.04 -0.871 8995.13 10
2017-09-07 4.45 4.65 4.405 4.59 17605 0.14 3.146 79663.6 46
2017-09-06 4.45 4.47 4.42 4.45 9676 -0.01 -0.224 43014.56 27
2017-09-05 4.37 4.47 4.37 4.46 7649 0.1 2.294 33700.58 37
2017-09-01 4.27 4.48 4.27 4.36 4838 0.06 1.395 21066.26 26
2017-08-31 4.31 4.34 4.25 4.3 9740 -0.07 -1.602 41855.16 30
2017-08-30 4.26 4.37 4.22 4.37 20716 0.16 3.8 88908.91 32
2017-08-29 4.24 4.3 4.21 4.21 21779 -0.01 -0.237 93048.88 30
2017-08-28 4.2 4.22 4.09 4.22 16558 0.01 0.238 69685.46 37
2017-08-25 4.22 4.24 4.06 4.21 7352 0.04 0.959 30894.44 22
2017-08-24 3.98 4.18 3.98 4.17 15745 0.17 4.25 64895.74 58
2017-08-23 3.97 4.1 3.97 4 12836 -0.1 -2.439 51645.45 34
2017-08-22 4.11 4.12 4 4.1 5530 0.05 1.235 22640 12
2017-08-21 4 4.05 4 4.05 8182 0.05 1.25 32866 14
2017-08-18 4 4 4 4 1100 0 0 4400 2
2017-08-17 4.01 4.01 4 4 3073 0 0 12311.96 11
2017-08-16 4 4 3.96 4 4608 0 0 18425.24 14
2017-08-15 4 4.01 4 4 8222 0 0 32891.7 16
2017-08-14 4.07 4.07 4 4 6465 0.03 0.756 25952.92 24
2017-08-11 4.14 4.15 3.97 3.97 5302 -0.18 -4.337 21403.84 23
2017-08-10 3.8 4.29 3.8 4.15 35185 0.05 1.22 147927.76 57
2017-08-09 3.83 4.1 3.83 4.1 11419 0.2 5.128 44861.76 24
2017-08-08 3.8 3.9 3.8 3.9 123860 0.1 2.632 476983 40
2017-08-04 3.85 3.85 3.77 3.8 3236 -0.02 -0.524 12352.42 15
2017-08-03 3.78 3.82 3.78 3.82 6287 0.04 1.058 23876.12 15
2017-08-02 3.87 3.87 3.78 3.78 3445 -0.06 -1.562 13091.23 21
2017-08-01 3.81 3.93 3.78 3.84 6414 0.04 1.053 24323.95 13
2017-07-31 3.83 3.83 3.78 3.8 3313 -0.19 -4.762 12558.38 11
2017-07-28 3.99 3.99 3.99 3.99 288 0.2 5.277 1111.83 7
2017-07-27 3.81 3.84 3.79 3.79 19109 -0.05 -1.302 72642.12 46
2017-07-26 3.9 3.9 3.79 3.84 2111 0.06 1.587 8148.69 12
2017-07-25 3.92 3.92 3.76 3.78 19007 -0.17 -4.304 72888.06 38
2017-07-24 3.92 4.03 3.9 3.95 31577 -0.05 -1.25 124546.45 71
2017-07-21 4.01 4.14 3.95 4 67714 -0.05 -1.235 271317.93 77
2017-07-20 4.04 4.1 4.01 4.05 42325 0.02 0.496 171610.37 85
2017-07-19 4.06 4.1 4.01 4.03 24015 -0.02 -0.494 97162.93 39
2017-07-18 4.1 4.15 4.05 4.05 24432 -0.06 -1.46 100092.33 27
2017-07-17 4.23 4.23 4.11 4.11 33004 -0.15 -3.521 136459.81 38
2017-07-14 4.16 4.3 4.16 4.26 5864 0.1 2.404 24603.31 17
2017-07-13 4.15 4.25 4.15 4.16 12942 0.01 0.241 53787.89 25
2017-07-12 4.17 4.17 4.15 4.15 11280 -0.05 -1.19 46854 16
2017-07-11 4.2 4.2 4.15 4.2 15826 0 0 66259.95 21
2017-07-10 4.18 4.2 4.16 4.2 5190 0.01 0.239 21689.5 18
2017-07-07 4.29 4.34 4.16 4.19 18986 -0.16 -3.678 80428.44 49
2017-07-06 4.22 4.35 4.22 4.35 1397 0 0 6022.3 13
2017-07-05 4.25 4.35 4.21 4.35 39461 0.05 1.163 168193.1 22
2017-07-04 4.3 4.3 4.25 4.3 7059 0 0 30287.65 14
2017-06-30 4.27 4.37 4.25 4.3 8645 -0.02 -0.463 37232.78 27
2017-06-29 4.25 4.32 4.25 4.32 50224 0.05 1.171 213471.24 5
2017-06-28 4.38 4.38 4.26 4.27 9307 -0.09 -2.064 40130.89 22
2017-06-27 4.25 4.45 4.25 4.36 3278 0.11 2.588 14257.72 16
2017-06-26 4.29 4.34 4.25 4.25 7223 -0.01 -0.235 30789.22 23
2017-06-23 4.3 4.3 4.26 4.26 1135 -0.04 -0.93 4854.75 7
2017-06-22 4.25 4.3 4.25 4.3 6254 -0.01 -0.232 26830.26 22
2017-06-21 4.29 4.41 4.28 4.31 5287 0.01 0.233 22859.47 33
2017-06-20 4.26 4.35 4.25 4.3 2667 0.05 1.176 11431.75 11
2017-06-19 4.28 4.38 4.2 4.25 11379 0 0 48455.92 28
2017-06-16 4.28 4.39 4.25 4.25 35943 0 0 152842.75 44
2017-06-15 4.32 4.48 4.25 4.25 6199 -0.11 -2.523 26509.62 17
2017-06-14 4.39 4.41 4.3 4.36 27293 -0.04 -0.909 118480.53 46
2017-06-13 4.46 4.49 4.4 4.4 2298 -0.06 -1.345 10144.65 13
2017-06-12 4.4 4.49 4.4 4.46 14029 0.11 2.529 62241.8 31
2017-06-09 4.36 4.41 4.35 4.35 12580 -0.07 -1.584 55114.8 23
2017-06-08 4.4 4.45 4.4 4.42 6395 -0.07 -1.559 28192.4 9
2017-06-07 4.48 4.59 4.44 4.49 30211 -0.01 -0.222 135892.02 42
2017-06-06 4.51 4.6 4.5 4.5 5325 -0.11 -2.386 24047.48 24
2017-06-05 4.77 4.77 4.55 4.61 12194 -0.13 -2.743 56827.06 34
2017-06-02 4.74 4.75 4.65 4.74 14299 0 0 67622.51 33
2017-06-01 4.62 4.75 4.61 4.74 5580 0.04 0.851 26076.16 19
2017-05-31 4.55 4.78 4.49 4.7 437409 0.06 1.293 1990734.61 42
2017-05-30 4.7 4.7 4.48 4.64 26140 -0.03 -0.642 118012.18 58
2017-05-29 4.71 4.73 4.5 4.67 3408 0.04 0.864 15848.27 16
2017-05-26 4.69 4.78 4.45 4.63 23411 -0.02 -0.43 109074.35 49
2017-05-25 4.45 4.78 4.35 4.65 207465 0.07 1.528 962025.53 77
2017-05-24 4.31 4.58 4.26 4.58 4703 0.21 4.805 20514.9 35
2017-05-23 4.39 4.4 4.25 4.37 48637 -0.07 -1.577 210136.72 96
2017-05-19 4.55 4.55 4.44 4.44 2892 -0.01 -0.225 12879.38 26
2017-05-18 4.46 4.56 4.45 4.45 29465 -0.15 -3.261 132341.18 60
2017-05-17 4.3 4.72 4.3 4.6 59252 0.35 8.235 264918.06 115
2017-05-16 4.3 4.35 4.24 4.25 42971 -0.05 -1.163 184633.36 76
2017-05-15 4.25 4.4 3.95 4.3 297289 -0.09 -2.05 1213722.23 193
2017-05-12 4.36 4.49 4.2 4.39 13737 0.04 0.92 59372.18 34
2017-05-11 4.48 4.6 4.16 4.35 131551 -0.12 -2.685 565495.48 143
2017-05-10 4.41 4.5 4.4 4.47 8597 0.05 1.131 38184.15 28
2017-05-09 4.77 4.89 4.34 4.42 70750 -0.27 -5.757 315589.27 106
2017-05-08 5.08 5.14 4.69 4.69 25787 -0.36 -7.129 126847.6 68
2017-05-05 5.1 5.13 5.04 5.05 17588 -0.05 -0.98 88974.07 41
2017-05-04 5.07 5.14 5.05 5.1 7328 0 0 37277.64 34
2017-05-03 5.17 5.17 5.1 5.1 7265 -0.07 -1.354 37170.79 37
2017-05-02 5.1 5.17 5 5.17 116123 0.02 0.388 582064.95 66
2017-05-01 5.15 5.2 5.15 5.15 2391 -0.02 -0.387 12324.65 23
2017-04-28 5.2 5.25 5.15 5.17 3645 -0.03 -0.577 18922.4 21
2017-04-27 5.2 5.21 5.15 5.2 12132 0 0 62820.6 25
2017-04-26 5.15 5.36 5.15 5.2 5577 0.01 0.193 29139.95 18
2017-04-25 5.2 5.25 5.15 5.19 5370 -0.01 -0.192 27880.05 21
2017-04-24 5.21 5.25 5.14 5.2 49105 -0.01 -0.192 255185.07 30
2017-04-21 5.29 5.29 5.19 5.21 8769 -0.03 -0.573 45662.72 45
2017-04-20 5.34 5.35 5.24 5.24 4757 0.02 0.383 25270.63 28
2017-04-19 5.21 5.38 5.21 5.22 9867 -0.07 -1.323 52408.76 35
2017-04-18 5.32 5.32 5.2 5.29 14267 -0.03 -0.564 74897.89 28
2017-04-17 5.34 5.39 5.32 5.32 4025 -0.03 -0.561 21493.65 15
2017-04-13 5.4 5.4 5.35 5.35 15053 -0.05 -0.926 80851.08 29
2017-04-12 5.35 5.4 5.35 5.4 40677 0.06 1.124 217743.39 51
2017-04-11 5.42 5.42 5.25 5.34 521985 -0.09 -1.657 2743182.63 78
2017-04-10 5.35 5.5 5.32 5.43 17427 0.03 0.556 93908.83 35
2017-04-07 5.4 5.43 5.36 5.4 25900 -0.02 -0.369 139988.78 41
2017-04-06 5.4 5.49 5.4 5.42 10584 0 0 57288.67 25
2017-04-05 5.49 5.5 5.42 5.42 16538 -0.04 -0.733 90823.25 32
2017-04-04 5.41 5.52 5.41 5.46 4675 0.05 0.924 25467.62 24
2017-04-03 5.35 5.48 5.35 5.41 14398 -0.13 -2.347 77703.29 39
2017-03-31 5.58 5.58 5.36 5.54 3203 0 0 17599.27 30
2017-03-30 5.59 5.59 5.46 5.54 4371 0.09 1.651 24067.11 25
2017-03-29 5.36 5.49 5.35 5.45 5346 0.07 1.301 29064.74 15
2017-03-28 5.45 5.69 5.35 5.38 20929 -0.03 -0.555 114802.81 121
2017-03-27 5.26 5.43 5.25 5.41 10429 0.11 2.075 55662.83 75
2017-03-24 5.27 5.35 5.26 5.3 4257 -0.01 -0.188 22513.83 31
2017-03-23 5.3 5.39 5.3 5.31 4517 0.05 0.951 24088.66 28
2017-03-22 5.31 5.35 5.25 5.26 11399 -0.09 -1.682 60145 48
2017-03-21 5.37 5.46 5.32 5.35 5095 -0.07 -1.292 27407.21 34
2017-03-20 5.61 5.61 5.42 5.42 13366 0 0 73256.83 45
2017-03-17 5.53 5.64 5.4 5.42 28588 0.02 0.37 156899.11 46
2017-03-16 5.4 5.4 5.38 5.4 13621 0 0 73447.19 33
2017-03-15 5.38 5.64 5.37 5.4 10593 0 0 57287.78 45
2017-03-14 5.43 5.46 5.38 5.4 22861 -0.02 -0.369 124191.82 63
2017-03-13 5.49 5.59 5.4 5.42 32624 -0.18 -3.214 177540.68 97
2017-03-10 5.57 5.7 5.53 5.6 40741 0.01 0.179 227941.61 74
2017-03-09 5.72 5.72 5.54 5.59 27924 -0.16 -2.783 156710.64 89
2017-03-08 5.75 5.8 5.75 5.75 47561 -0.05 -0.862 273533.75 30
2017-03-07 5.75 5.8 5.7 5.8 285049 0.05 0.87 1638800.75 37
2017-03-06 5.75 5.75 5.67 5.75 128148 -0.05 -0.862 730816.85 67
2017-03-03 5.72 5.89 5.71 5.8 12258 0.03 0.52 70972.48 60
2017-03-02 5.8 5.94 5.36 5.77 92538 -0.43 -6.935 521210.54 200
2017-03-01 6.11 6.24 6.01 6.2 7216 0.07 1.142 44513.88 36
2017-02-28 6.29 6.29 6.02 6.13 46231 -0.15 -2.389 286118.79 97
2017-02-27 5.82 6.29 5.82 6.28 17731 0.43 7.35 109196.05 88
2017-02-24 6.03 6.08 5.71 5.85 14313 -0.23 -3.783 83661.77 62
2017-02-23 6.1 6.28 6.08 6.08 11001 -0.17 -2.72 68173.14 65
2017-02-22 6.27 6.29 6.01 6.25 9525 -0.03 -0.478 59398.27 55
2017-02-21 6.34 6.35 6.12 6.28 21184 -0.02 -0.317 131762.6 54
2017-02-17 6.24 6.3 6.15 6.3 24479 0.06 0.962 152749.58 88
2017-02-16 5.59 6.43 5.51 6.24 73529 0.7 12.635 432565.88 143
2017-02-15 5.6 5.7 5.53 5.54 31058 -0.09 -1.599 173923.64 46
2017-02-14 5.65 5.69 5.56 5.63 22827 0.18 3.303 128431.78 78
2017-02-13 5.55 5.6 5.45 5.45 927672 -0.05 -0.909 5056361.8 19
2017-02-10 5.64 5.64 5.5 5.5 8490 -0.09 -1.61 46942.69 36
2017-02-09 5.6 5.6 5.51 5.59 5321 -0.01 -0.179 29605.87 26
2017-02-08 5.51 5.6 5.51 5.6 10783 0.06 1.083 60181.37 33
2017-02-07 5.52 5.56 5.5 5.54 15017 0.02 0.362 83103.49 50
2017-02-06 5.52 5.52 5.4 5.52 20571 0.01 0.181 111902.64 36
2017-02-03 5.51 5.6 5.5 5.51 8363 0.01 0.182 46189.69 23
2017-02-02 5.39 5.65 5.39 5.5 25845 0.05 0.917 144094.71 90
2017-02-01 5.47 5.5 5.45 5.45 6101 0 0 33301.93 25
2017-01-31 5.48 5.49 5.39 5.45 4383 -0.02 -0.366 23831.16 34
2017-01-30 5.4 5.5 5.4 5.47 9270 0.03 0.551 50888.45 24
2017-01-27 5.34 5.45 5.34 5.44 12249 0.11 2.064 65988.12 72
2017-01-26 5.4 5.4 5.33 5.33 17159 -0.02 -0.374 92243.17 70
2017-01-25 5.35 5.4 5.35 5.35 10414 0 0 56074.65 24
2017-01-24 5.31 5.4 5.31 5.35 3765 0.03 0.564 20096.67 28
2017-01-23 5.28 5.4 5.28 5.32 6273 -0.02 -0.375 33615.64 43
2017-01-20 5.21 5.34 5.21 5.34 10112 0.04 0.755 53427.96 41
2017-01-19 5.47 5.47 5.27 5.3 11446 -0.05 -0.935 60792.91 31
2017-01-18 5.5 5.5 5.35 5.35 23072 -0.11 -2.015 123877.35 47
2017-01-17 5.35 5.46 5.26 5.46 13313 0 0 71051.51 64
2017-01-16 5.49 5.49 5.28 5.46 7731 -0.08 -1.444 41242.58 31
2017-01-13 5.57 5.6 5.26 5.54 12817 -0.1 -1.773 69932.33 52
2017-01-12 5.54 5.64 5.51 5.64 9480 0.04 0.714 52524.2 27
2017-01-11 5.61 5.65 5.55 5.6 13307 -0.03 -0.533 74545.04 87
2017-01-10 5.6 5.64 5.55 5.63 6126 0.04 0.716 34339.27 28
2017-01-09 5.59 5.64 5.56 5.59 5349 0.04 0.721 29908.09 44
2017-01-06 5.55 5.61 5.55 5.55 30731 -0.05 -0.893 172033.15 45
2017-01-05 5.65 5.69 5.6 5.6 53526 -0.03 -0.533 300386.09 77
2017-01-04 5.62 5.65 5.57 5.63 19324 0.02 0.357 108334.11 118
2017-01-03 5.6 5.62 5.59 5.61 57197 -0.01 -0.178 320346.36 148
2016-12-30 5.6 5.7 5.6 5.62 13121 0.03 0.537 73787.8 120
2016-12-29 5.55 5.61 5.55 5.59 5670 -0.01 -0.179 31615.35 22
2016-12-28 5.51 5.65 5.5 5.6 15852 0.05 0.901 89053.18 80
2016-12-23 5.53 5.65 5.5 5.55 13101 0.02 0.362 72772.21 47
2016-12-22 5.49 5.54 5.45 5.53 6905 0.03 0.545 37953.45 30
2016-12-21 5.6 5.6 5.45 5.5 26579 -0.05 -0.901 146432.94 46
2016-12-20 5.55 5.59 5.51 5.55 36152 -0.03 -0.538 200969.87 49
2016-12-19 5.55 5.6 5.51 5.58 20938 0.03 0.541 115981.71 69
2016-12-16 5.6 5.63 5.55 5.55 7770 -0.05 -0.893 43394.97 29
2016-12-15 5.54 5.6 5.54 5.6 12245 0.08 1.449 68264.63 44
2016-12-14 5.56 5.6 5.52 5.52 25865 -0.04 -0.719 143559.5 65
2016-12-13 5.55 5.6 5.55 5.56 5389 0.01 0.18 30056.71 24
2016-12-12 5.56 5.56 5.55 5.55 40969 -0.15 -2.632 227720.79 55
2016-12-09 5.6 5.7 5.6 5.7 10703 0.15 2.703 60537.35 23
2016-12-08 5.57 5.6 5.55 5.55 11101 0 0 61910.31 36
2016-12-07 5.55 5.6 5.52 5.55 11835 -0.01 -0.18 65757.08 34
2016-12-06 5.66 5.66 5.55 5.56 14316 0.01 0.18 79676.02 69
2016-12-05 5.57 5.64 5.55 5.55 10240 -0.1 -1.77 57104.91 36
2016-12-02 5.7 5.7 5.53 5.65 16000 -0.01 -0.177 88933.25 42
2016-12-01 5.6 5.7 5.55 5.66 4161 0.04 0.712 23217.57 32
2016-11-30 5.62 5.69 5.55 5.62 18905 0.02 0.357 105631.21 47
2016-11-29 5.61 5.68 5.6 5.6 2643 -0.07 -1.235 14871.8 17
2016-11-28 5.6 5.68 5.56 5.67 11234 0.03 0.532 63190.56 35
2016-11-25 5.69 5.69 5.5 5.64 11960 0.02 0.356 66625.38 40
2016-11-24 5.55 5.73 5.55 5.62 14663 -0.05 -0.882 82870.5 53
2016-11-23 5.69 5.73 5.57 5.67 20556 -0.02 -0.351 115514.86 58
2016-11-22 5.7 5.7 5.61 5.69 18218 0.01 0.176 103103.3 27
2016-11-21 5.74 5.74 5.65 5.68 16391 0.08 1.429 93346.26 53
2016-11-18 5.73 5.75 5.6 5.6 5174 0 0 29556.7 29
2016-11-17 5.63 5.74 5.55 5.6 16673 -0.02 -0.356 93345.45 48
2016-11-16 5.66 5.74 5.3 5.62 14666 -0.05 -0.882 81807.31 59
2016-11-15 5.32 5.81 5.3 5.67 33330 0.11 1.978 186484.4 99
2016-11-14 5.8 5.82 5.55 5.56 19343 0 0 109470.07 87
2016-11-11 5.27 5.61 5.16 5.56 154863 -0.08 -1.418 841142.03 269
2016-11-10 5.65 5.66 5.36 5.64 38323 0.04 0.714 214012.9 101
2016-11-09 5.65 5.66 5.55 5.6 52004 0 0 291311.76 71
2016-11-08 5.75 5.88 5.52 5.6 26501 -0.15 -2.609 149536.85 81
2016-11-07 5.55 5.98 5.55 5.75 57784 0.25 4.545 332405.59 108
2016-11-04 5.6 5.6 5.5 5.5 18930 -0.12 -2.135 105022.98 48
2016-11-03 5.67 5.88 5.61 5.62 26725 0.11 1.996 152774.55 77
2016-11-02 6.04 6.24 5.5 5.51 102664 -0.9 -14.041 600903.23 130
2016-11-01 6.45 6.5 6.28 6.41 34266 -0.09 -1.385 222358.58 43
2016-10-31 6.68 6.69 6.4 6.5 29879 -0.1 -1.515 193721.61 58
2016-10-28 6.6 6.63 6.4 6.6 64738 -0.03 -0.452 420102.74 98
2016-10-27 6.7 6.74 6.63 6.63 87158 -0.18 -2.643 583824.9 43
2016-10-26 6.73 6.92 6.71 6.81 13428 0.03 0.442 90999.77 47
2016-10-25 6.74 6.8 6.71 6.78 33948 -0.07 -1.022 229018.47 92
2016-10-24 6.85 6.97 6.75 6.85 4537 -0.05 -0.725 31064.25 29
2016-10-21 6.95 7.02 6.85 6.9 11656 -0.07 -1.004 80772.92 52
2016-10-20 6.92 7 6.87 6.97 5735 -0.03 -0.429 39821.8 34
2016-10-19 6.99 7 6.9 7 18832 0.06 0.865 131356.76 64
2016-10-18 6.82 6.95 6.75 6.94 15182 -0.05 -0.715 103450.32 137
2016-10-17 7 7 6.81 6.99 11925 0.01 0.143 82440.25 24
2016-10-14 7.05 7.05 6.78 6.98 17439 -0.05 -0.711 120535.92 51
2016-10-13 7.04 7.14 6.94 7.03 6280 -0.07 -0.986 44154.01 33
2016-10-12 7.04 7.15 7.04 7.1 4099 -0.05 -0.699 29186.15 31
2016-10-11 7.21 7.38 7.01 7.15 5335 -0.04 -0.556 38288.7 38
2016-10-07 7.09 7.2 7.02 7.19 11356 0.19 2.714 80980.4 49
2016-10-06 7.2 7.25 6.95 7 19896 0 0 140101.74 73
2016-10-05 7.01 7.17 6.94 7 32863 0 0 229702.05 98
2016-10-04 7.06 7.06 7 7 11320 -0.11 -1.547 79374.92 43
2016-10-03 7.19 7.19 7.11 7.11 5188 -0.04 -0.559 37036.68 22
2016-09-30 7 7.42 6.91 7.15 30710 0.1 1.418 215647.02 61
2016-09-29 7.11 7.15 7 7.05 45248 -0.15 -2.083 320058.46 80
2016-09-28 7.19 7.2 7.08 7.2 7396 -0.015 -0.208 53047.16 38
2016-09-27 7.18 7.215 7.18 7.215 3240 -0.035 -0.483 23333.5 14
2016-09-26 7.48 7.48 7.15 7.25 12905 -0.08 -1.091 93609.19 67
2016-09-23 7.02 7.45 7.02 7.33 15328 0.23 3.239 111018.64 36
2016-09-22 7.23 7.27 7.04 7.1 12295 -0.13 -1.798 88426.01 47
2016-09-21 7.03 7.27 7.03 7.23 8098 0.04 0.556 58017.46 37
2016-09-20 7.04 7.2 7.02 7.19 19580 -0.01 -0.139 138892.92 91
2016-09-19 7.38 7.39 7.09 7.2 13967 -0.09 -1.235 100286.55 55
2016-09-16 7.36 7.5 7.1 7.29 25999 -0.22 -2.929 188858.3 72
2016-09-15 7.49 7.59 7.4 7.51 16835 0.02 0.267 127034.25 34
2016-09-14 7.23 7.5 7.23 7.49 4402 0.24 3.31 32593.92 21
2016-09-13 7.38 7.38 7.22 7.25 30768 -0.18 -2.423 224585.21 138
2016-09-12 7.35 7.55 7.35 7.43 37439 0.08 1.088 277209.25 93
2016-09-09 7.9 7.9 7.15 7.35 77969 -0.55 -6.962 588510.36 150
2016-09-08 7.79 7.95 7.79 7.9 5150 0.08 1.023 40713.25 20
2016-09-07 7.88 7.95 7.82 7.82 27217 -0.09 -1.138 214940.16 59
2016-09-06 8.07 8.08 7.9 7.91 16730 -0.04 -0.503 132925.11 47
2016-09-02 8.02 8.35 7.95 7.95 49320 -0.17 -2.094 399951.12 189
2016-09-01 7.85 8.35 7.85 8.12 53281 0.25 3.177 432915.77 176
2016-08-31 7.91 7.95 7.8 7.87 30538 0 0 240931.09 184
2016-08-30 7.5 7.98 7.5 7.87 57210 0.47 6.351 439462.98 179
2016-08-29 7.3 7.44 7.24 7.4 21064 0.05 0.68 155757.4 40
2016-08-26 7.29 7.35 7.11 7.35 15302 0.25 3.521 110720.99 46
2016-08-25 7.11 7.34 7.1 7.1 6405 -0.28 -3.794 45889.45 28
2016-08-24 7.2 7.4 7.2 7.38 14318 0.18 2.5 104929.28 41
2016-08-23 7.12 7.26 7.1 7.2 12910 0.05 0.699 92783.03 36
2016-08-22 6.81 7.25 6.81 7.15 23301 0 0 166765.14 93
2016-08-19 7.05 7.15 6.98 7.15 35216 0.1 1.418 249445.81 41
2016-08-18 6.9 7.12 6.65 7.05 135821 0.15 2.174 950455.49 62
2016-08-17 6.95 7.03 6.9 6.9 5718 0.1 1.471 39618.17 23
2016-08-16 6.84 7.02 6.79 6.8 11676 -0.06 -0.875 79546.28 39
2016-08-15 6.83 6.88 6.75 6.86 2885 -0.04 -0.58 19768.95 16
2016-08-12 6.96 7.04 6.9 6.9 5499 -0.06 -0.862 38084.7 18
2016-08-11 7.2 7.2 6.96 6.96 74873 -0.17 -2.384 527937.01 94
2016-08-10 7.15 7.2 7.12 7.13 8141 -0.01 -0.14 58433.04 38
2016-08-09 7.2 7.36 7.14 7.14 10871 -0.02 -0.279 78733.02 41
2016-08-08 7.01 7.16 7.01 7.16 32012 0.13 1.849 226339.11 41
2016-08-05 7 7.05 7 7.03 7471 0.03 0.429 52337.13 26
2016-08-04 7 7.1 6.99 7 11292 0 0 79136.2 33
2016-08-03 6.92 7 6.92 7 16339 0.085 1.229 114177.54 36
2016-08-02 6.9 6.94 6.89 6.915 9514 -0.015 -0.216 65670.4 19
2016-07-29 7.01 7.01 6.93 6.93 14463 -0.07 -1 101028.85 60
2016-07-28 6.96 7.03 6.96 7 19331 0 0 135243.44 77
2016-07-27 6.98 7.12 6.98 7 5439 0.02 0.287 38130.95 26
2016-07-26 6.99 7.06 6.98 6.98 6852 -0.015 -0.214 47949.67 21
2016-07-25 7 7.05 6.95 6.995 8468 -0.005 -0.071 59270.75 32
2016-07-22 7 7.09 6.95 7 28374 -0.05 -0.709 198719.3 38
2016-07-21 7 7.13 7 7.05 1051 0.05 0.714 7422.94 12
2016-07-20 7.02 7.04 7 7 10854 -0.01 -0.143 76094.4 25
2016-07-19 6.995 7.02 6.995 7.01 3180 -0.02 -0.284 22242.69 20
2016-07-18 7 7.03 7 7.03 7261 0.03 0.429 50833 12
2016-07-15 6.99 7.14 6.99 7 4190 -0.07 -0.99 29373.5 13
2016-07-14 7.11 7.19 7 7.07 20565 -0.03 -0.423 145421.29 47
2016-07-13 7.25 7.25 7.1 7.1 16841 0 0 120254.95 51
2016-07-12 7.24 7.25 7.06 7.1 4345 0.05 0.709 31006.05 19
2016-07-11 7.28 7.28 7.05 7.05 11433 -0.25 -3.425 81597.6 47
2016-07-08 7.06 7.3 7.05 7.3 22243 0.24 3.399 158703.48 46
2016-07-07 7.1 7.11 7 7.06 19349 -0.01 -0.141 136853.39 40
2016-07-06 7.03 7.11 7.03 7.07 5728 -0.07 -0.98 40413.32 18
2016-07-05 6.98 7.14 6.98 7.14 5347 0.13 1.854 37843.73 28
2016-07-04 6.97 7.01 6.9 7.01 7296 0.02 0.286 50891.12 29
2016-06-30 6.95 7.03 6.95 6.99 25779 -0.07 -0.992 179778.42 44
2016-06-29 7 7.06 7 7.06 2830 0.23 3.367 19828 14
2016-06-28 6.9 6.95 6.83 6.83 4823 0.08 1.185 33337.09 27
2016-06-27 6.85 6.9 6.75 6.75 5883 -0.125 -1.818 40135.05 33
2016-06-24 6.8 6.98 6.8 6.875 10035 -0.165 -2.344 68990.65 31
2016-06-23 7.01 7.04 7 7.04 9113 0.03 0.428 63835 22
2016-06-22 7 7.05 7 7.01 7863 -0.04 -0.567 55061.74 21
2016-06-21 7.05 7.05 6.99 7.05 8512 0.05 0.714 59634.21 22
2016-06-20 6.8 7.12 6.8 7 13340 0.05 0.719 92337.3 33
2016-06-17 7.01 7.11 6.95 6.95 5006 -0.16 -2.25 34983.5 20
2016-06-16 7 7.11 6.95 7.11 9694 0.11 1.571 67817.37 27
2016-06-15 7 7.11 6.9 7 21054 0 0 147381 22
2016-06-14 7 7.09 7 7 7778 0 0 54486 18
2016-06-13 6.97 7.15 6.89 7 13404 -0.1 -1.408 94117.95 39
2016-06-10 7.1 7.11 7 7.1 11014 0 0 77784.37 41
2016-06-09 7 7.1 7 7.1 15353 0.1 1.429 108341.58 49
2016-06-08 6.91 7.1 6.91 7 23402 -0.03 -0.427 164515.21 68
2016-06-07 6.81 7.03 6.8 7.03 147864 0.18 2.628 1031672.71 79
2016-06-06 6.83 6.95 6.81 6.85 14713 0.1 1.481 100662.93 29
2016-06-03 6.76 6.83 6.75 6.75 78942 -0.05 -0.735 533376.42 33
2016-06-02 6.76 6.81 6.67 6.8 33701 0.11 1.644 228304.8 62
2016-06-01 6.65 6.8 6.65 6.69 86104 0.04 0.602 576235.68 43
2016-05-31 6.75 6.75 6.6 6.65 14652 -0.06 -0.894 97278.42 59
2016-05-30 6.66 6.8 6.66 6.71 23324 -0.07 -1.032 157392.45 42
2016-05-27 6.65 6.83 6.47 6.78 4000 0.08 1.194 26624 20
2016-05-26 6.6 6.9 6.6 6.7 62368 0.1 1.515 414326.89 65
2016-05-25 6.85 6.85 6.51 6.6 81363 -0.15 -2.222 540505.15 95
2016-05-24 6.8 6.8 6.65 6.75 15346 -0.1 -1.46 102800.05 42
2016-05-20 6.8 6.85 6.75 6.85 4092 0 0 27812.5 16
2016-05-19 6.73 6.85 6.72 6.85 1733 -0.01 -0.146 11724.09 10
2016-05-18 6.78 6.98 6.75 6.86 6379 0.01 0.146 43565.98 26
2016-05-17 7.05 7.14 6.85 6.85 57933 -0.15 -2.143 403950.64 110
2016-05-16 6.75 7 6.7 7 34626 0.28 4.167 238937.46 92
2016-05-13 6.78 6.8 6.7 6.72 22264 0.04 0.599 150609.04 42
2016-05-12 6.67 6.85 6.6 6.68 73743 0.01 0.15 491340.32 114
2016-05-11 6.66 6.89 6.58 6.67 44804 0.18 2.773 300754.76 105
2016-05-10 6.43 6.66 6.43 6.49 26643 0.09 1.406 173945.26 112
2016-05-09 6.3 6.4 6.3 6.4 3681 0.02 0.313 23350.3 13
2016-05-06 6.26 6.38 6.26 6.38 10986 0.12 1.917 69241.58 28
2016-05-05 6.32 6.32 6.26 6.26 8925 -0.11 -1.727 56195.71 17
2016-05-04 6.27 6.4 6.26 6.37 9901 0.11 1.757 62925.73 47
2016-05-03 6.03 6.33 6.03 6.26 36529 0.18 2.961 226314.4 52
2016-05-02 6.11 6.11 6 6.08 3065 -0.02 -0.328 18504.08 11
2016-04-29 6.22 6.22 6.05 6.1 7331 -0.05 -0.813 44808.49 23
2016-04-28 6 6.19 6 6.15 11718 0.15 2.5 71758.09 35
2016-04-27 6.01 6.01 6 6 18333 -0.1 -1.639 110009.68 19
2016-04-26 6.09 6.1 5.86 6.1 20501 0 0 122007.27 43
2016-04-25 6.09 6.19 6.05 6.1 15831 0 0 96561.42 49
2016-04-22 5.98 6.25 5.91 6.1 23256 0.24 4.096 142135.59 55
2016-04-21 5.67 5.86 5.6 5.86 21912 0.18 3.169 124636.96 43
2016-04-20 5.67 5.89 5.61 5.68 27151 -0.07 -1.217 154672.52 41
2016-04-19 5.66 5.77 5.66 5.75 23999 0.06 1.054 136646.26 40
2016-04-18 5.65 5.7 5.62 5.69 20570 0.1 1.789 116488.82 104
2016-04-15 5.56 5.65 5.46 5.59 35342 -0.01 -0.179 196533.95 31
2016-04-14 5.64 5.65 5.55 5.6 27529 0.08 1.449 154868.63 56
2016-04-13 5.17 5.53 5.17 5.52 62303 0.27 5.143 338761.3 103
2016-04-12 5.22 5.4 5.01 5.25 57310 0 0 295465.4 89
2016-04-11 5.29 5.29 5 5.25 61976 -0.04 -0.756 320529.13 97
2016-04-08 5.35 5.35 5.21 5.29 27813 -0.05 -0.936 146666.43 70
2016-04-07 5.38 5.41 5.3 5.34 4845 -0.01 -0.187 25927.49 14
2016-04-06 5.35 5.39 5.27 5.35 12441 0 0 66149.86 52
2016-04-05 5.35 5.35 5.27 5.35 3273 0 0 17467.45 19
2016-04-04 5.35 5.41 5.21 5.35 15402 -0.1 -1.835 81980.31 33
2016-04-01 5.29 5.47 5.28 5.45 5188 0.15 2.83 27950.1 22
2016-03-31 5.26 5.3 5.23 5.3 20391 0 0 107417.55 131
2016-03-30 5.26 5.33 5.21 5.3 10762 -0.03 -0.563 56898.97 26
2016-03-29 5.32 5.35 5.25 5.33 14310 -0.02 -0.374 76047.78 36
2016-03-28 5.32 5.5 5.32 5.35 10429 0.01 0.187 56001.24 24
2016-03-24 5.32 5.35 5.31 5.34 2802 -0.01 -0.187 14927.51 21
2016-03-23 5.35 5.41 5.31 5.35 14744 -0.07 -1.292 78949.04 42
2016-03-22 5.4 5.5 5.35 5.42 13463 0.02 0.37 73058.27 46
2016-03-21 5.5 5.56 5.21 5.4 46708 -0.17 -3.052 251401.58 161
2016-03-18 5.6 5.65 5.55 5.57 16826 -0.03 -0.536 94644.11 31
2016-03-17 5.56 5.69 5.56 5.6 23136 -0.07 -1.235 130197.84 52
2016-03-16 5.71 5.71 5.52 5.67 10158 -0.04 -0.701 57024.44 44
2016-03-15 5.63 5.77 5.56 5.71 35257 0.09 1.601 200625.99 126
2016-03-14 5.47 5.62 5.39 5.62 56728 0.02 0.357 313533.23 118
2016-03-11 5.38 5.6 5.25 5.6 45477 0.33 6.262 244349.64 110
2016-03-10 5.35 5.4 5.26 5.27 7673 -0.13 -2.407 40921.92 16
2016-03-09 5.4 5.49 5.28 5.4 13043 0 0 70356.26 25
2016-03-08 5.5 5.7 5.4 5.4 21630 -0.23 -4.085 118568.29 37
2016-03-07 4.4 5.98 4.4 5.63 36048 -0.98 -14.826 198886.45 100
2016-03-04 6.42 6.65 6.42 6.61 28606 0.11 1.692 187095.38 56
2016-03-03 6.69 6.69 6.48 6.5 9780 -0.15 -2.256 64135.13 28
2016-03-02 6.7 6.85 6.4 6.65 17753 -0.06 -0.894 116765.46 61
2016-03-01 6.32 6.71 6.25 6.71 22899 0.4 6.339 149474.01 41
2016-02-29 6.5 6.51 6.29 6.31 80694 -0.05 -0.786 512575.34 84
2016-02-26 6.58 6.58 6.34 6.36 18255 0.05 0.792 116910.97 53
2016-02-25 6.35 6.5 6.3 6.31 33329 -0.07 -1.097 211954.5 53
2016-02-24 6.56 6.6 6.36 6.38 14663 -0.22 -3.333 94929.25 42
2016-02-23 6.55 6.7 6.55 6.6 6674 0 0 44124.5 20
2016-02-22 6.55 6.65 6.3 6.6 39394 0 0 256082.46 70
2016-02-19 6.98 6.99 6.44 6.6 17419 -0.29 -4.209 117544.63 52
2016-02-18 6.6 6.98 6.55 6.89 57439 0.34 5.191 384119.9 187
2016-02-17 6.27 6.66 6.27 6.55 37035 0.24 3.803 239896.6 159
2016-02-16 6.56 6.56 6.18 6.31 20747 -0.14 -2.171 131355.62 86
2016-02-12 6.4 6.57 6.4 6.45 31225 -0.05 -0.769 200729.55 70
2016-02-11 6.76 6.76 6.4 6.5 13017 -0.3 -4.412 85187.66 42
2016-02-10 6.81 6.95 6.78 6.8 16443 -0.2 -2.857 111929.35 60
2016-02-09 6.73 7.02 6.71 7 44176 0.2 2.941 302657.02 79
2016-02-08 6.68 6.92 6.55 6.8 23538 -0.3 -4.225 158211.93 57
2016-02-05 6.59 7.1 6.56 7.1 84436 0.4 5.97 582551.48 197
2016-02-04 6.57 6.75 6.36 6.7 83533 0.1 1.515 550758.81 89
2016-02-03 6.49 6.7 6.33 6.6 69701 0.15 2.326 450503.82 118
2016-02-02 6.25 6.45 6.21 6.45 12152 0.2 3.2 77434.95 38
2016-02-01 6.2 6.25 6.2 6.25 2429 -0.16 -2.496 15134.15 13
2016-01-29 6.17 6.43 6.17 6.41 18018 0.23 3.722 113001.34 37
2016-01-28 6.12 6.25 6.1 6.18 39511 -0.27 -4.186 243845.75 113
2016-01-27 6.45 6.5 6.44 6.45 5119 0.05 0.781 33100.19 21
2016-01-26 6.2 6.47 6.2 6.4 14942 0.2 3.226 94652.07 68
2016-01-25 6.03 6.27 6 6.2 33010 0.1 1.639 201870.32 58
2016-01-22 5.81 6.3 5.81 6.1 21598 0.11 1.836 131001.26 71
2016-01-21 5.98 6.09 5.79 5.99 33217 0.38 6.774 199695.53 59
2016-01-20 5.77 5.87 5.5 5.61 9303 -0.34 -5.714 53219.2 28
2016-01-19 5.75 6.01 5.75 5.95 21849 0.2 3.478 129670.21 62
2016-01-18 5.41 5.75 5.41 5.75 17068 0.25 4.545 95565.06 46
2016-01-15 5.5 5.5 5.35 5.5 25155 0 0 136285.24 42
2016-01-14 5.47 5.54 5.47 5.5 1102 0.03 0.548 6062 7
2016-01-13 5.33 5.59 5.33 5.47 20570 0.12 2.243 112759 35
2016-01-12 5.26 5.4 5.26 5.35 16244 0.1 1.905 86636.82 37
2016-01-11 5.29 5.31 5.25 5.25 23762 -0.14 -2.597 124988.02 46
2016-01-08 5.23 5.4 5.22 5.39 18446 0.19 3.654 97602.36 55
2016-01-07 5.2 5.37 5.15 5.2 32555 -0.05 -0.952 169265.75 71
2016-01-06 5.47 5.47 5.2 5.25 20962 -0.1 -1.869 109636.4 50
2016-01-05 5.215 5.35 5.18 5.35 10748 0.16 3.083 56264.72 38
2016-01-04 5.22 5.24 5.1 5.19 74613 -0.02 -0.384 387016.76 130
2015-12-31 5.17 5.21 5.13 5.21 26983 0.01 0.192 139893.84 42
2015-12-30 5.2 5.3 5.2 5.2 36152 -0.02 -0.383 189506.27 71
2015-12-29 5.21 5.25 5.2 5.22 24271 -0.03 -0.571 126542.8 55
2015-12-24 5.31 5.31 5.23 5.25 26034 -0.05 -0.943 137363.13 83
2015-12-23 5.4 5.4 5.13 5.3 72502 -0.15 -2.752 379042.26 189
2015-12-22 5.61 5.65 5.4 5.45 105502 -0.15 -2.679 585328.47 271
2015-12-21 5.78 5.78 5.27 5.6 123564 -0.74 -11.672 679347.13 327
2015-12-18 6.29 6.47 6.16 6.34 15898 0.21 3.426 100160.99 34
2015-12-17 6.02 6.27 6.01 6.13 1061 0.12 1.997 6446.45 10
2015-12-16 5.98 6.13 5.96 6.01 12134 0.06 1.008 73532.63 32
2015-12-15 5.85 5.96 5.75 5.95 13220 0.09 1.536 77014.8 60
2015-12-14 6.31 6.31 5.75 5.86 35442 -0.48 -7.571 208044.56 149
2015-12-11 6.35 6.45 6.34 6.34 5225 -0.06 -0.938 33282.3 18
2015-12-10 6.43 6.5 6.4 6.4 6612 -0.04 -0.621 42497.33 29
2015-12-09 6.5 6.54 6.44 6.44 10549 -0.11 -1.679 68382.59 25
2015-12-08 6.51 6.57 6.5 6.55 15337 0 0 100265.95 74
2015-12-07 6.61 6.66 6.5 6.55 5720 -0.13 -1.946 37574.75 29
2015-12-04 6.59 6.69 6.57 6.68 7098 0.08 1.212 47047.9 24
2015-12-03 6.57 6.615 6.55 6.6 15879 -0.05 -0.752 104327.14 32
2015-12-02 6.58 6.67 6.55 6.65 8154 0.07 1.064 53755.34 44
2015-12-01 6.7 6.7 6.56 6.58 9992 -0.09 -1.349 66664.48 25
2015-11-30 6.52 6.7 6.51 6.67 13101 -0.02 -0.299 86550.62 52
2015-11-27 6.7 6.7 6.64 6.69 6750 -0.01 -0.149 45110.35 16
2015-11-26 6.69 6.7 6.63 6.7 13704 -0.1 -1.471 91511.08 25
2015-11-25 6.6 6.95 6.6 6.8 24008 0.15 2.256 164103.26 80
2015-11-24 6.85 6.85 6.65 6.65 17122 -0.24 -3.483 115572.28 45
2015-11-23 6.86 7 6.77 6.89 9909 0.03 0.437 68051.37 36
2015-11-20 6.87 6.9 6.71 6.86 8243 -0.04 -0.58 56435.33 34
2015-11-19 6.83 7 6.83 6.9 8241 0.05 0.73 57137.38 37
2015-11-18 6.94 6.99 6.82 6.85 9186 -0.15 -2.143 63533.46 42
2015-11-17 7.15 7.15 6.98 7 13196 -0.04 -0.568 92641.19 38
2015-11-16 7.1 7.11 6.95 7.04 10294 0.09 1.295 72409.4 41
2015-11-13 7.22 7.22 6.92 6.95 28190 0.01 0.144 198189.8 54
2015-11-12 6.96 7.1 6.85 6.94 14358 -0.06 -0.857 99088.21 41
2015-11-11 7.21 7.21 6.89 7 19558 -0.12 -1.685 136535.44 47
2015-11-10 7.21 7.21 7.01 7.12 18397 0.1 1.425 130848.08 68
2015-11-09 7.13 7.39 7.02 7.02 28407 0.15 2.183 204790.03 100
2015-11-06 6.98 6.98 6.61 6.87 24888 0.33 5.046 170252.38 84
2015-11-05 6.57 6.65 6.4 6.54 14176 -0.02 -0.305 92709.3 61
2015-11-04 6.65 6.65 6.5 6.56 4927 -0.01 -0.152 32232.13 22
2015-11-03 6.79 6.79 6.49 6.57 9216 0.11 1.703 60322.2 55
2015-11-02 6.28 6.46 6.26 6.46 24273 0.06 0.938 153837.59 103
2015-10-30 6.45 6.45 6.35 6.4 10785 0 0 68955.85 39
2015-10-29 6.47 6.47 6.32 6.4 16024 -0.04 -0.621 102509.62 52
2015-10-28 6.42 6.53 6.28 6.44 26816 0.02 0.312 170406.12 84
2015-10-27 6.5 6.6 6.42 6.42 24187 -0.21 -3.167 156831.49 50
2015-10-26 6.76 6.76 6.5 6.63 27315 -0.13 -1.923 179352.41 78
2015-10-23 6.81 6.96 6.71 6.76 14156 -0.04 -0.588 96585.16 64
2015-10-22 6.88 7.19 6.65 6.8 33834 -0.1 -1.449 234063.72 114
2015-10-21 7 7.03 6.54 6.9 41143 -0.1 -1.429 280833.35 115
2015-10-20 7.06 7.09 7 7 21811 -0.06 -0.85 153219.26 49
2015-10-19 7.01 7.11 7 7.06 28411 -0.06 -0.843 200000.2 77
2015-10-16 7.15 7.25 7.1 7.12 7153 0.02 0.282 51221.12 30
2015-10-15 7.34 7.34 7 7.1 12754 -0.09 -1.252 90292.8 49
2015-10-14 7.39 7.39 7.09 7.19 19348 -0.19 -2.575 139796.52 58
2015-10-13 7.3 7.38 7.2 7.38 18724 0.12 1.653 136833.07 57
2015-10-09 7.13 7.45 7.13 7.26 70777 0.25 3.566 517205.84 264
2015-10-08 7.03 7.28 6.95 7.01 65588 0.06 0.863 467396.03 191
2015-10-07 7.06 7.1 6.81 6.95 34836 -0.15 -2.113 243276.3 70
2015-10-06 7.05 7.12 6.99 7.1 22659 0.11 1.574 160713.61 76
2015-10-05 7 7.02 6.85 6.99 32090 -0.01 -0.143 223050.53 80
2015-10-02 7 7.08 6.85 7 10278 0.02 0.287 71824.65 86
2015-10-01 6.83 6.98 6.8 6.98 21741 0.15 2.196 149848.39 56
2015-09-30 6.89 6.93 6.8 6.83 16138 -0.21 -2.983 110330.51 72
2015-09-29 6.99 7.06 6.77 7.04 35383 0.04 0.571 243845.52 117
2015-09-28 7.31 7.32 6.81 7 135328 -0.18 -2.507 958429.42 445
2015-09-25 7.3 7.6 6.93 7.18 162973 0.18 2.571 1180957.88 464
2015-09-24 6.65 7.03 6.5 7 190990 0.55 8.527 1288233.74 397
2015-09-23 6.5 6.65 6.43 6.45 60301 -0.15 -2.273 392430.6 179
2015-09-22 6.79 6.79 6.5 6.6 36540 -0.13 -1.932 241180.46 104
2015-09-21 6.45 6.83 6.42 6.73 59375 0.41 6.487 393755.51 149
2015-09-18 5.92 6.5 5.92 6.32 99253 0.37 6.218 614950.25 278
2015-09-17 5.6 5.95 5.6 5.95 128716 0.28 4.938 733660.35 149
2015-09-16 5.5 5.84 5.25 5.67 90341 0.4 7.59 490238.23 141
2015-09-15 5.25 5.3 5.23 5.27 27913 0.05 0.958 146592.49 24
2015-09-14 5.23 5.3 5.22 5.22 18008 -0.04 -0.76 94452.35 29
2015-09-11 5.3 5.3 5.26 5.26 14538 -0.02 -0.379 76909.64 26
2015-09-10 5.28 5.3 5.26 5.28 31216 -0.02 -0.377 164889.48 37
2015-09-09 5.26 5.31 5.26 5.3 5969 0 0 31608.72 16
2015-09-08 5.3 5.3 5.2 5.3 17494 0 0 91482.85 41
2015-09-04 5.35 5.44 5.26 5.3 11916 -0.1 -1.852 63224.29 27
2015-09-03 5.35 5.51 5.35 5.4 5768 0.01 0.186 30996.72 15
2015-09-02 5.41 5.57 5.35 5.39 6314 -0.02 -0.37 34645.48 30
2015-09-01 5.35 5.49 5.35 5.41 1584 -0.04 -0.734 8564.18 11
2015-08-31 5.57 5.57 5.45 5.45 6545 -0.04 -0.729 36229.9 19
2015-08-28 5.49 5.5 5.43 5.49 4896 0 0 26873.95 20
2015-08-27 5.33 5.55 5.33 5.49 46360 0.01 0.182 254146.42 71
2015-08-26 5.13 5.55 5.13 5.48 16839 0.35 6.823 88821.82 28
2015-08-25 5.22 5.27 5.05 5.13 45059 -0.06 -1.156 233641.5 104
2015-08-24 4.5 5.37 4.5 5.19 52795 -0.06 -1.143 261952.26 142
2015-08-21 5.3 5.32 5.24 5.25 40143 -0.09 -1.685 212240.3 58
2015-08-20 5.31 5.36 5.3 5.34 29744 -0.01 -0.187 158221.38 36
2015-08-19 5.35 5.41 5.31 5.35 11536 0 0 61768.34 31
2015-08-18 5.35 5.35 5.32 5.35 16641 -0.03 -0.558 88825.52 35
2015-08-17 5.4 5.44 5.35 5.38 7377 0.04 0.749 39825.9 28
2015-08-14 5.32 5.35 5.3 5.34 20697 -0.02 -0.373 110086.07 38
2015-08-13 5.3 5.37 5.3 5.36 9165 0.06 1.132 48927.29 28
2015-08-12 5.34 5.35 5.3 5.3 16399 -0.01 -0.188 87267.7 31
2015-08-11 5.34 5.41 5.28 5.31 17398 -0.11 -2.03 92456.61 37
2015-08-10 5.29 5.46 5.29 5.42 41685 0.13 2.457 222023.48 84
2015-08-07 5.26 5.29 5.24 5.29 21998 0.04 0.762 115581.99 41
2015-08-06 5.26 5.38 4.99 5.25 123698 -0.19 -3.493 632155.08 237
2015-08-05 5.47 5.47 5.35 5.44 39641 0.04 0.741 214769.56 77
2015-08-04 5.4 5.4 5.38 5.4 23173 0.03 0.559 125099.15 29
2015-07-31 5.48 5.48 5.34 5.37 21903 0.01 0.187 117684.9 80
2015-07-30 5.46 5.46 5.36 5.36 2859 0.02 0.375 15462.96 11
2015-07-29 5.32 5.4 5.32 5.34 13790 -0.01 -0.187 73898.13 60
2015-07-28 5.34 5.37 5.29 5.35 12683 0 0 67747.5 38
2015-07-27 5.44 5.51 5.3 5.35 24340 -0.04 -0.742 131239.21 58
2015-07-24 5.23 5.39 5.23 5.39 23975 0.16 3.059 127124.17 44
2015-07-23 5.46 5.46 5.22 5.23 33886 -0.17 -3.148 180041.8 102
2015-07-22 5.59 5.59 5.4 5.4 11733 -0.07 -1.28 64173.54 47
2015-07-21 5.7 5.7 5.43 5.47 84072 -0.26 -4.538 463455.32 135
2015-07-20 5.5 5.8 5.39 5.73 48244 0.21 3.804 268845.3 115
2015-07-17 5.55 5.65 5.49 5.52 14515 0 0 80466.1 38
2015-07-16 5.8 5.89 5.52 5.52 24900 -0.27 -4.663 141987.12 79
2015-07-15 5.51 5.8 5.51 5.79 28992 0.12 2.116 164204.77 69
2015-07-14 5.58 5.67 5.42 5.67 67902 0.06 1.07 374710.05 178
2015-07-13 5.85 5.85 5.53 5.61 29927 -0.17 -2.941 168655.87 68
2015-07-10 5.7 5.83 5.7 5.78 27738 0.13 2.301 160717.6 38
2015-07-09 5.66 5.7 5.61 5.65 8869 -0.05 -0.877 50176.01 31
2015-07-08 5.85 5.85 5.7 5.7 17272 -0.11 -1.893 99442.2 56
2015-07-07 5.9 5.94 5.78 5.81 7972 -0.08 -1.358 46507.85 28
2015-07-06 6 6 5.75 5.89 17473 -0.03 -0.507 102095.09 78
2015-07-03 6.06 6.06 5.85 5.92 7954 -0.06 -1.003 47363.53 34
2015-07-02 5.99 5.99 5.85 5.98 7412 -0.02 -0.333 43773.43 37
2015-06-30 5.83 6.08 5.75 6 33672 0.16 2.74 198421.05 94
2015-06-29 5.9 5.9 5.66 5.84 33100 -0.06 -1.017 191062.39 88
2015-06-26 5.91 6 5.9 5.9 10922 -0.13 -2.156 64800.52 44
2015-06-25 6.13 6.13 5.95 6.03 30551 0.02 0.333 184410.59 55
2015-06-24 5.81 6.04 5.8 6.01 35651 0.22 3.8 210638.51 76
2015-06-23 5.81 5.99 5.7 5.79 36647 -0.1 -1.698 211750.33 106
2015-06-22 6.15 6.15 5.8 5.89 24435 -0.21 -3.443 145465.48 102
2015-06-19 6.14 6.28 6 6.1 39028 0.1 1.667 236895.22 85
2015-06-18 6.28 6.29 6 6 40648 -0.09 -1.478 249844.23 140
2015-06-17 5.77 6.15 5.77 6.09 45865 0.34 5.913 276118.55 157
2015-06-16 5.79 5.8 5.69 5.75 16541 -0.05 -0.862 95385.33 50
2015-06-15 5.65 5.8 5.65 5.8 55425 0.15 2.655 321103.96 101
2015-06-12 5.8 5.8 5.55 5.65 35238 -0.12 -2.08 199335 102
2015-06-11 5.93 5.93 5.71 5.77 6891 0 0 40119.04 32
2015-06-10 5.68 6 5.68 5.77 15283 0.07 1.228 89580.09 71
2015-06-09 6.03 6.03 5.65 5.7 39950 -0.38 -6.25 231574.51 134
2015-06-08 6.2 6.29 5.28 6.08 90470 -0.12 -1.935 526269.56 283
2015-06-05 6.23 6.32 6.14 6.2 31063 -0.03 -0.482 193687.23 90
2015-06-04 6.25 6.43 6.23 6.23 74358 0.03 0.484 470288.33 145
2015-06-03 6.26 6.3 6.16 6.2 71916 0.07 1.142 449903.34 208
2015-06-02 6.04 6.34 5.89 6.13 99079 0.17 2.852 610056.5 300
2015-06-01 5.65 6.05 5.55 5.96 62405 0.3 5.3 361974.86 227
2015-05-29 5.89 5.89 5.65 5.66 13009 -0.12 -2.076 74066.12 35
2015-05-28 5.75 5.88 5.51 5.78 79474 -0.02 -0.345 451433.36 199
2015-05-27 5.92 6.05 5.78 5.8 106022 -0.12 -2.027 626131.53 285
2015-05-26 5.86 6.18 5.75 5.92 214330 0.24 4.225 1278908.22 612
2015-05-25 5.1 5.95 5.06 5.68 166041 0.57 11.155 919707 298
2015-05-22 5.1 5.19 4.97 5.11 28322 0.08 1.59 143879.67 76
2015-05-21 4.99 5.13 4.9 5.03 48386 0.1 2.028 241902.14 149
2015-05-20 4.99 5.07 4.87 4.93 32013 -0.07 -1.4 159372.52 109
2015-05-19 5.07 5.24 4.8 5 69800 0.1 2.041 355046.22 189
2015-05-15 4.84 4.98 4.8 4.9 133817 0.24 5.15 652326.67 290
2015-05-14 4.5 4.75 4.5 4.66 41337 0.23 5.192 193105.6 94
2015-05-13 4.68 4.77 4.39 4.43 47319 -0.22 -4.731 219551.69 118
2015-05-12 4.76 4.78 4.62 4.65 15830 -0.11 -2.311 74414.01 52
2015-05-11 4.79 4.86 4.74 4.76 32625 0.11 2.366 156522.97 114
2015-05-08 4.49 4.78 4.4 4.65 52440 0.2 4.494 239725.66 129
2015-05-07 4.4 4.49 4.4 4.45 29094 0.06 1.367 128919.45 63
2015-05-06 4.45 4.45 4.38 4.39 8406 -0.03 -0.679 37023.57 28
2015-05-05 4.4 4.42 4.34 4.42 23289 0.01 0.227 102469.3 42
2015-05-04 4.39 4.44 4.33 4.41 36652 -0.03 -0.676 160783.6 77
2015-05-01 4.53 4.53 4.4 4.44 9035 0 0 40325.24 35
2015-04-30 4.41 4.49 4.4 4.44 19963 0.03 0.68 88430.53 56
2015-04-29 4.54 4.54 4.4 4.41 17263 -0.08 -1.782 77143.34 62
2015-04-28 4.53 4.59 4.35 4.49 79821 -0.18 -3.854 357843.21 140
2015-04-27 4.82 4.84 4.51 4.67 66301 -0.15 -3.112 312189.98 111
2015-04-24 4.89 4.95 4.77 4.82 26530 -0.01 -0.207 128232.92 70
2015-04-23 4.95 4.95 4.76 4.83 45124 -0.07 -1.429 217779.53 107
2015-04-22 5 5.2 4.9 4.9 113733 -0.1 -2 575836.51 263
2015-04-21 4.73 5.07 4.73 5 135229 0.33 7.066 665629.87 247
2015-04-20 4.6 4.73 4.6 4.67 126623 0.02 0.43 593048.31 158
2015-04-17 4.59 4.76 4.43 4.65 76762 0.12 2.649 355733.17 167
2015-04-16 4.28 4.55 4.22 4.53 104897 0.3 7.092 465768.38 227
2015-04-15 4.29 4.3 4.23 4.23 18501 -0.06 -1.399 79264.63 59
2015-04-14 4.35 4.36 4.28 4.29 24822 -0.02 -0.464 107066.53 56
2015-04-13 4.37 4.41 4.25 4.31 36410 -0.07 -1.598 156662.33 89
2015-04-10 4.3 4.45 4.29 4.38 35209 0.06 1.389 75
2015-04-09 4.32 4.32 4.285 4.32 24659 0.02 0.465 39
2015-04-08 4.31 4.31 4.23 4.3 21086 0.1 2.381 62
2015-04-07 4.23 4.31 4.2 4.2 24844 -0.03 -0.709 76
2015-04-06 4.25 4.25 4.17 4.23 196074 -0.02 -0.471 176
2015-04-02 4.35 4.35 4.25 4.25 27166 0.01 0.236 43
2015-04-01 4.25 4.33 4.23 4.24 9020 0.03 0.713 24
2015-03-31 4.34 4.34 4.21 4.21 12648 -0.17 -3.881 43
2015-03-30 4.37 4.38 4.26 4.38 29857 0.08 1.86 60
2015-03-27 4.27 4.4 4.26 4.3 36145 0.08 1.896 43
2015-03-26 4.34 4.34 4.21 4.22 6483 -0.12 -2.765 39
2015-03-25 4.4 4.4 4.18 4.34 16836 -0.03 -0.686 59
2015-03-24 4.45 4.62 4.37 4.37 71152 -0.03 -0.682 115
2015-03-23 4.29 4.44 4.29 4.4 27402 0.11 2.564 62
2015-03-20 4.18 4.38 4.18 4.29 17381 0.1 2.387 47
2015-03-19 4.07 4.21 4.06 4.19 29492 0.07 1.699 75
2015-03-18 4.06 4.14 4.06 4.12 21673 -0.01 -0.242 55
2015-03-17 4.22 4.22 4.08 4.13 13392 0.08 1.975 54
2015-03-16 4.03 4.11 4.03 4.05 16182 -0.03 -0.735 54
2015-03-13 4.05 4.08 4.05 4.08 10885 0.03 0.741 39
2015-03-12 4.04 4.09 4.04 4.05 12648 0.01 0.248 39
2015-03-11 4.03 4.1 4.03 4.04 67524 -0.02 -0.493 125
2015-03-10 4.04 4.1 4.03 4.06 27613 0.01 0.247 50
2015-03-09 4.05 4.1 4.03 4.05 13573 0.01 0.248 43
2015-03-06 4.06 4.1 4.03 4.04 36777 -0.02 -0.493 62
2015-03-05 4.08 4.15 4.06 4.06 46244 -0.04 -0.976 94
2015-03-04 4.15 4.15 4.05 4.1 53366 -0.05 -1.205 90
2015-03-03 4.22 4.28 4.14 4.15 13227 -0.12 -2.81 52
2015-03-02 4.3 4.3 4.21 4.27 10247 -0.01 -0.234 36
2015-02-27 4.18 4.3 4.13 4.28 29860 0.16 3.883 78
2015-02-26 4.08 4.22 4.08 4.12 81750 0.04 0.98 96
2015-02-25 4.05 4.1 4.03 4.08 30069 0.02 0.493 85
2015-02-24 4.1 4.12 4.03 4.06 59604 -0.06 -1.456 96
2015-02-23 4.25 4.36 4.12 4.12 53567 -0.09 -2.138 104
2015-02-20 4.03 4.21 4.03 4.21 86523 0.21 5.25 161
2015-02-19 4.1 4.1 3.95 4 67665 -0.06 -1.478 192
2015-02-18 4.1 4.17 3.92 4.06 68729 0.02 0.495 276
2015-02-17 4.24 4.24 4 4.04 129095 -0.17 -4.038 483
2015-02-13 4.31 4.35 4.2 4.21 80918 -0.14 -3.218 427
2015-02-12 4.45 4.46 4.21 4.35 107806 -0.05 -1.136 530
2015-02-11 4.26 4.45 4.22 4.4 34680 0.19 4.513 124
2015-02-10 4.12 4.31 4.06 4.21 51950 0.1 2.433 185
2015-02-09 4.14 4.24 4.09 4.11 43656 -0.09 -2.143 120
2015-02-06 4.07 4.22 4.07 4.2 42480 0.08 1.942 120
2015-02-05 4.14 4.22 4.06 4.12 57566 -0.03 -0.723 137
2015-02-04 4.11 4.28 4.07 4.15 80678 0 0 197
2015-02-03 4.2 4.35 4 4.15 142067 -0.1 -2.353 363
2015-02-02 4.3 4.5 3.81 4.25 560464 -0.26 -5.765 1038
2015-01-30 5.25 5.74 4.5 4.51 1417432 -4.47 -49.777 3305
2015-01-29 9.7 10.38 8.61 8.98 295559 -0.66 -6.846 969
2015-01-28 8.86 9.8 8.86 9.64 252460 0.79 8.927 772
2015-01-27 8.78 8.98 8.55 8.85 148151 0.13 1.491 392
2015-01-26 8.13 8.93 8.1 8.72 231535 0.65 8.055 579
2015-01-23 8.09 8.18 7.86 8.07 78301 0.24 3.065 252
2015-01-22 7.7 8.3 7.16 7.83 157825 0.08 1.032 387
2015-01-21 7.25 7.75 7.2 7.75 118288 0.55 7.639 312
2015-01-20 7.2 7.2 7.07 7.2 43950 0.11 1.551 103
2015-01-19 7.05 7.18 7.05 7.09 35414 0.27 3.959 96
2015-01-16 6.91 6.91 6.71 6.82 27037 -0.1 -1.445 98
2015-01-15 6.98 7 6.7 6.92 23586 -0.08 -1.143 73
2015-01-14 7.23 7.23 6.9 7 41286 -0.16 -2.235 96
2015-01-13 7.2 7.32 7.1 7.16 72918 -0.01 -0.139 131
2015-01-12 7.21 7.25 7.05 7.17 37507 -0.02 -0.278 129
2015-01-09 7.08 7.22 6.95 7.19 29640 0.15 2.131 78
2015-01-08 7.14 7.14 6.85 7.04 52168 -0.16 -2.222 127
2015-01-07 7.11 7.2 6.98 7.2 50872 0.18 2.564 118
2015-01-06 7.14 7.14 6.99 7.02 41045 -0.05 -0.707 79
2015-01-05 7.21 7.22 7.03 7.07 52048 -0.07 -0.98 161
2015-01-02 7.1 7.44 7.06 7.14 87560 0.15 2.146 165
2014-12-31 7 7 6.81 6.99 23290 -0.01 -0.143 62
2014-12-30 7.05 7.06 6.87 7 55847 -0.1 -1.408 143
2014-12-29 6.86 7.1 6.65 7.1 71243 0.34 5.03 168
2014-12-24 6.64 6.97 6.64 6.76 6305 0.14 2.115 20
2014-12-23 6.93 6.95 6.38 6.62 55688 -0.29 -4.197 154
2014-12-22 6.82 6.95 6.82 6.91 61157 0.06 0.876 134
2014-12-19 6.89 6.94 6.8 6.85 34914 -0.06 -0.868 103
2014-12-18 6.64 6.91 6.5 6.91 67609 0.61 9.683 199
2014-12-17 6.26 6.5 6.22 6.3 35462 0.05 0.8 68
2014-12-16 6.39 6.39 6.2 6.25 15093 -0.02 -0.319 49
2014-12-15 6.37 6.4 6.12 6.27 31259 0.02 0.32 80
2014-12-12 6.1 6.25 6 6.25 45076 0.17 2.796 106
2014-12-11 6.32 6.34 6.05 6.08 79935 -0.24 -3.797 125
2014-12-10 6.3 6.5 6.13 6.32 35620 0.07 1.12 94
2014-12-09 6.45 6.65 6.05 6.25 55774 -0.2 -3.101 125
2014-12-08 6.61 6.63 6.45 6.45 56162 -0.14 -2.124 115
2014-12-05 6.51 6.6 6.46 6.59 38410 0.09 1.385 92
2014-12-04 6.77 7.14 6.45 6.5 130316 -0.17 -2.549 286
2014-12-03 6.4 6.8 6.4 6.67 42127 0.17 2.615 134
2014-12-02 6.2 6.55 6.2 6.5 65567 0.25 4 179
2014-12-01 6.31 6.5 6.01 6.25 112211 -0.24 -3.698 293
2014-11-28 7.05 7.05 6.35 6.49 200500 -0.56 -7.943 371
2014-11-27 7.37 7.43 6.85 7.05 78695 -0.35 -4.73 225
2014-11-26 7.6 7.6 7.38 7.4 55982 -0.27 -3.52 157
2014-11-25 7.85 7.9 7.56 7.67 27083 -0.15 -1.918 79
2014-11-24 7.7 7.91 7.65 7.82 92469 0.25 3.303 288
2014-11-21 7.97 8 7.35 7.57 120216 -0.23 -2.949 379
2014-11-20 7.1 7.9 6.96 7.8 182354 0.95 13.869 565
2014-11-19 8 8.34 6.4 6.85 373900 -0.95 -12.179 922
2014-11-18 7.57 7.86 7.51 7.8 169319 0.47 6.412 455
2014-11-17 7.23 7.59 7.07 7.33 220203 0.33 4.714 592
2014-11-14 6.97 7.21 6.85 7 241527 0.2 2.941 531
2014-11-13 6.61 6.88 6.35 6.8 357988 0.74 12.211 791
2014-11-12 5.84 6.08 5.75 6.06 89841 0.07 1.169 169
2014-11-11 6.17 6.22 5.91 5.99 71543 -0.11 -1.803 111
2014-11-10 5.8 6.1 5.56 6.1 62679 0.31 5.354 138
2014-11-07 5.64 5.83 5.6 5.79 52029 0.27 4.891 95
2014-11-06 5.3 5.55 5.21 5.52 50776 0.23 4.348 99
2014-11-05 5.15 5.29 5.1 5.29 31706 0.18 3.523 65
2014-11-04 5.16 5.16 5.05 5.11 8617 0.05 0.988 36
2014-11-03 4.85 5.13 4.85 5.06 11414 0.24 4.979 42
2014-10-31 5 5.09 4.36 4.82 132071 -0.18 -3.6 253
2014-10-30 5.11 5.11 5 5 73672 0 0 150
2014-10-29 5.04 5.15 5 5 70107 -0.09 -1.768 130
2014-10-28 5.11 5.15 5.01 5.09 39856 -0.01 -0.196 110
2014-10-27 5.25 5.3 5.05 5.1 31082 -0.23 -4.315 70
2014-10-24 5.3 5.42 5.19 5.33 57781 0.03 0.566 115
2014-10-23 5.38 5.39 5.28 5.3 71675 -0.05 -0.935 147
2014-10-22 5.47 5.51 5.29 5.35 107284 0.03 0.564 205
2014-10-21 5.31 5.46 5.3 5.32 72516 0.05 0.949 123
2014-10-20 5.5 5.5 5.26 5.27 78498 -0.08 -1.495 203
2014-10-17 5.52 5.7 4.79 5.35 433365 0.48 9.856 1098
2014-10-16 4.7 4.9 4.7 4.87 35266 0.12 2.526 67
2014-10-15 4.83 4.85 4.65 4.75 29996 -0.18 -3.651 57
2014-10-14 4.93 4.94 4.79 4.93 21240 0.01 0.203 47
2014-10-10 4.89 4.92 4.8 4.92 6471 0.1 2.075 25
2014-10-09 4.95 4.95 4.8 4.82 24139 -0.11 -2.231 46
2014-10-08 4.75 4.93 4.73 4.93 42577 0.18 3.789 74
2014-10-07 4.7 4.76 4.67 4.75 18936 0.07 1.496 24
2014-10-06 4.7 4.8 4.65 4.68 38582 0.08 1.739 105
2014-10-03 4.6 4.79 4.6 4.6 13813 -0.09 -1.919 33
2014-10-02 4.81 4.81 4.39 4.69 72970 -0.16 -3.299 138
2014-10-01 4.99 4.99 4.75 4.85 15779 0.05 1.042 27
2014-09-30 4.93 4.94 4.8 4.8 26264 -0.1 -2.041 69
2014-09-29 4.91 4.95 4.75 4.9 43422 -0.01 -0.204 73
2014-09-26 4.97 5.1 4.89 4.91 50764 0 0 99
2014-09-25 5.19 5.2 4.9 4.91 86626 -0.18 -3.536 192
2014-09-24 4.99 5.39 4.87 5.09 144551 0.3 6.263 249
2014-09-23 4.68 4.99 4.55 4.79 45572 0.11 2.35 73
2014-09-22 4.65 4.68 4.45 4.68 73892 0.2 4.464 126

SEC Filings for Nuvo Pharmaceuticals Inc.

Form Type Form Description Pages Issue Date
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2011-05-27
REGDEX Notification of a private placement. The form is not electronically filed with SEC EDGAR System and is available only in paper form until March 2009. 1 2007-07-27
REGDEX Notification of a private placement. The form is not electronically filed with SEC EDGAR System and is available only in paper form until March 2009. 1 2006-07-28