Points International Ltd. (PTS:CC)

16.13

0.04 (0.249%)

As of Mon Jun 17 15:48:46 EDT 2019

Open: 16.13 Prev. Close:: 16.09 High: 16.28
Low: 15.92 Bid: 16.15 Ask: 16.24
Share Vol.: 1,850 Trade Vol.: 19 Shares Out.: 13,817,239
Market Cap: 222,872,065
Open: 16.13
Prev. Close:: 16.09
High: 16.28
Low: 15.92
Bid: 16.15
Ask: 16.24
Share Vol.: 1,850
Trade Vol.: 19
Shares Out.: 13,817,239
Market Cap: 222,872,065

News About PTS:CC

Points International, Ltd. (PCOM) CEO Robert MacLean on Q1 2019 Results – Earnings Call Transcript

Points International, Ltd. (PCOM) Q1 2019 Earnings Conference Call May 9, 2019 16:30 ET Company Participants Sean Mansouri - IR Advisor, Liolios Group Robert MacLean - CEO Erick Georgiou - CFO Christopher Barnard - President Conference Call Participants Presentation ...

SeekingAlpha via QuoteMedia - 1 month ago

Points International misses by $0.03, beats on revenue

Points International (NASDAQ: PCOM ): Q1 GAAP EPS of $0.12 misses by $0.03 . More news on: Points International Ltd., Earnings news and commentary, Consumer stocks news, , Read more ...

SeekingAlpha via QuoteMedia - 1 month ago

Points International Reports First Quarter 2019 Results

- Reaffirms Full Year Guidance - - Highlights Progress On All Three Business Segments - TORONTO, May 09, 2019 (GLOBE NEWSWIRE) -- Points International Ltd. (TSX: PTS) (Nasdaq: PCOM) (Points or the Company), the global leader in powering loyalty commerce, is reporting financial results...

GlobeNewswire via QuoteMedia - 1 month ago

Points Named 9th Best Workplace In Canada

TORONTO, April 26, 2019 (GLOBE NEWSWIRE) -- Points (TSX:PTS) (Nasdaq:PCOM), the global leader in powering loyalty commerce, has been ranked #9 on this year’s Best Workplaces™ in Canada list by Great Place to Work® Institute. This marks the fifth consecutive year that Po...

GlobeNewswire via QuoteMedia - 2 months ago

Points International to Hold First Quarter 2019 Conference Call on Thursday, May 9, 2019 at 4:30 p.m. ET

TORONTO, April 24, 2019 (GLOBE NEWSWIRE) -- Points International Ltd. (TSX: PTS) (Nasdaq: PCOM) (Points), the global leader in powering loyalty commerce, will hold a conference call on Thursday, May 9, 2019 at 4:30 p.m. Eastern time to discuss its financial results for the first quarter end...

GlobeNewswire via QuoteMedia - 2 months ago

Similar companies

Symbol Last price Change % change
MDF:CC Mediagrif Interactive Technologies Inc. 7.32 -0.45 -5.792%
PTS:CC Points International Ltd. 16.13 0.04 0.249%
GVC:CC Glacier Media Inc. 0.67 -0.01 -1.471%
UR:CC UrtheCast Corp. 0.13 -0.03 -16.667%
TC:CC Tucows Inc. 82.76 -0.41 -0.493%

About PTS:CC

Points International Ltd provides e-commerce and technology solutions to the loyalty program industry. It provides web-based solutions to the loyalty program industry such as retailing and wholesaling of loyalty program currencies.

Read more

Day Low 15.84

Day high 16.37

52 week low 12.24

52 week low high 24.32

Charting for Points International Ltd.

News Articles for Points International Ltd.

Points International, Ltd. (PCOM) CEO Robert MacLean on Q1 2019 Results – Earnings Call Transcript

Points International, Ltd. (PCOM) Q1 2019 Earnings Conference Call May 9, 2019 16:30 ET Company Participants Sean Mansouri - IR Advisor, Liolios Group Robert MacLean - CEO Erick Georgiou - CFO Christopher Barnard - President Conference Call Participants Presentation ...

SeekingAlpha via QuoteMedia - 1 month ago

Points International misses by $0.03, beats on revenue

Points International (NASDAQ: PCOM ): Q1 GAAP EPS of $0.12 misses by $0.03 . More news on: Points International Ltd., Earnings news and commentary, Consumer stocks news, , Read more ...

SeekingAlpha via QuoteMedia - 1 month ago

Points International Reports First Quarter 2019 Results

- Reaffirms Full Year Guidance - - Highlights Progress On All Three Business Segments - TORONTO, May 09, 2019 (GLOBE NEWSWIRE) -- Points International Ltd. (TSX: PTS) (Nasdaq: PCOM) (Points or the Company), the global leader in powering loyalty commerce, is reporting financial results...

GlobeNewswire via QuoteMedia - 1 month ago

Points Named 9th Best Workplace In Canada

TORONTO, April 26, 2019 (GLOBE NEWSWIRE) -- Points (TSX:PTS) (Nasdaq:PCOM), the global leader in powering loyalty commerce, has been ranked #9 on this year’s Best Workplaces™ in Canada list by Great Place to Work® Institute. This marks the fifth consecutive year that Po...

GlobeNewswire via QuoteMedia - 2 months ago

Points International to Hold First Quarter 2019 Conference Call on Thursday, May 9, 2019 at 4:30 p.m. ET

TORONTO, April 24, 2019 (GLOBE NEWSWIRE) -- Points International Ltd. (TSX: PTS) (Nasdaq: PCOM) (Points), the global leader in powering loyalty commerce, will hold a conference call on Thursday, May 9, 2019 at 4:30 p.m. Eastern time to discuss its financial results for the first quarter end...

GlobeNewswire via QuoteMedia - 2 months ago

Points International Announces New Board Nominees

TORONTO, April 15, 2019 (GLOBE NEWSWIRE) -- Points International Ltd. (TSX: PTS) (Nasdaq: PCOM) (Points or the Company), the global leader in powering loyalty commerce, is pleased to announce that it has nominated two new directors, Leontine Atkins and Jane Skoblo, for election to its board...

GlobeNewswire via QuoteMedia - 2 months ago

Points Named As One of Canada’s Top Small & Medium Employers For a Fourth Consecutive Year

TORONTO, April 12, 2019 (GLOBE NEWSWIRE) -- Points (TSX:PTS) (Nasdaq:PCOM), the global leader in powering loyalty commerce, today announced that has again been recognized as one of Canada’s Top Small and Medium Employers by Canada’s Top 100 Employers at Mediacorp Canada Inc....

GlobeNewswire via QuoteMedia - 2 months ago

Points International to Hold Investor Event in Toronto on March 28, 2019

TORONTO, March 13, 2019 (GLOBE NEWSWIRE) -- Points International Ltd. (TSX: PTS) (Nasdaq: PCOM) (Points), the global leader in powering loyalty commerce, will hold an investor event on March 28, 2019 from 1:30 p.m. – 4:30 p.m. Eastern time at the TMX Group’s Broadcast Center l...

GlobeNewswire via QuoteMedia - 3 months ago

Points International, Ltd. (PCOM) CEO Rob MacLean on Q4 2018 Results – Earnings Call Transcript

Points International, Ltd. (PCOM) Q4 2018 Earnings Conference Call March 6, 2019 4:30 PM ET Company Participants Sean Mansouri - Director, Liolios Group, Inc. Rob MacLean - Chief Executive Officer Erick Georgiou - Chief Financial Officer Christopher Barnard - President Confe...

SeekingAlpha via QuoteMedia - 3 months ago

Points International misses on revenue

Points International (NASDAQ: PCOM ): Q4 GAAP EPS of $0.15. More news on: Points International, Ltd., Earnings news and commentary, Consumer stocks news, , Read more ...

SeekingAlpha via QuoteMedia - 3 months ago

About Points International Ltd.

Points International Ltd provides e-commerce and technology solutions to the loyalty program industry. It provides web-based solutions to the loyalty program industry such as retailing and wholesaling of loyalty program currencies.


Company overview

Sector: Technology CIK: 1204413
Industry: Online Media
NAICS: Custom Computer Programming Services(541511)

Similar companies

Address
111 Richmond Street Suite 700 Toronto M5H 2G4 ON CAN
Telephone:
+1 416 595-0000
Website:
https://www.points.com
Facsimile:
+1 416 595-6444
Email:
ir@points.com

Points International Ltd. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Insurance And Claims
1,271,000.00 1,208,000.00 1,230,000.00 1,432,000.00 810,000.00
EBITDA
13,558,000.00 8,558,000.00 15,998,000.00 10,958,000.00 8,963,000.00
Basic EPS
0.54 0.23 -0.10 0.33 0.30
Operating Revenue
376,245,000.00 348,644,000.00 321,612,000.00 296,280,000.00 254,897,000.00
Total Expenses
366,051,000.00 344,074,000.00 310,143,000.00 288,868,000.00 248,084,000.00
Diluted Continuous Operations
0.54 0.23 -0.10 0.33 0.30
Depreciation And Amortization
3,364,000.00 3,988,000.00 4,529,000.00 3,546,000.00 2,150,000.00
Interest Income Non Operating
666,000.00 213,000.00 209,000.00 96,000.00 97,000.00
Interest Income
666,000.00 213,000.00 209,000.00 96,000.00 97,000.00
General And Administrative Expense
36,676,000.00 34,237,000.00 23,220,000.00 28,565,000.00 28,139,000.00
Net Income From Continuing And Discontinued Operation
7,792,000.00 3,380,000.00 -1,515,000.00 5,165,000.00 4,684,000.00
Net Income Continuous Operations
7,792,000.00 3,380,000.00 -1,515,000.00 5,165,000.00 4,684,000.00
Operating Income
10,194,000.00 4,570,000.00 11,469,000.00 7,412,000.00 6,813,000.00
Net Income
7,792,000.00 3,380,000.00 -1,515,000.00 5,165,000.00 4,684,000.00
Diluted Average Shares
14,412,003.00 14,820,313.00 15,219,283.00 15,601,170.00 15,627,059.00
Continuing And Discontinued Basic EPS
0.54 0.23 -0.10 0.33 0.30
Selling And Marketing Expense
1,460,000.00 1,843,000.00 2,220,000.00 1,704,000.00 1,379,000.00
Normalized Income
7,766,255.51 3,339,504.23 -5,020,950.00 5,076,426.23 4,779,450.68
Net Non Operating Interest Income Expense
666,000.00 213,000.00 209,000.00 96,000.00 97,000.00
Salaries And Wages
27,890,000.00 25,767,000.00 23,220,000.00 22,699,000.00 22,529,000.00
EBIT
10,194,000.00 4,570,000.00 11,469,000.00 7,412,000.00 6,813,000.00
Other Income Expense
36,000.00 58,000.00 4,770,000.00 131,000.00 -138,000.00
Net Interest Income
666,000.00 213,000.00 209,000.00 96,000.00 97,000.00
Operating Expense
366,051,000.00 344,074,000.00 31,660,000.00 35,158,000.00 32,751,000.00
Net Income Common Stockholders
7,792,000.00 3,380,000.00 -1,515,000.00 5,165,000.00 4,684,000.00
Continuing And Discontinued Diluted EPS
0.54 0.23 -0.10 0.33 0.30
Pretax Income
10,896,000.00 4,841,000.00 30,000.00 7,639,000.00 6,772,000.00
Depreciation Amortization Depletion
3,364,000.00 3,988,000.00 4,529,000.00 3,546,000.00 2,150,000.00
Basic Continuous Operations
0.54 0.23 -0.10 0.33 0.30
Total Revenue
376,245,000.00 348,644,000.00 321,612,000.00 296,280,000.00 254,897,000.00
Selling General And Administration
38,136,000.00 36,080,000.00 25,440,000.00 30,269,000.00 29,518,000.00
Other Operating Expenses
324,551,000.00 304,006,000.00 6,418,000.00
Gain On Sale Of Security
36,000.00 58,000.00 -230,000.00 131,000.00 -138,000.00
Diluted EPS
0.54 0.23 -0.10 0.33 0.30
Basic Average Shares
14,321,186.00 14,806,020.00 15,219,283.00 15,547,595.00 15,402,258.00
Tax Provision
3,104,000.00 1,461,000.00 1,545,000.00 2,474,000.00 2,088,000.00
Impairment Of Capital Assets
0.00 5,000,000.00 0.00
Diluted Discontinuous Operations
0.00 0.00 0.00 0.00
Gross Profit
46,763,000.00 43,129,000.00 42,570,000.00 39,564,000.00
Cost Of Revenue
300,570,000.00 278,483,000.00 253,710,000.00 215,333,000.00
Research And Development
1,912,000.00 1,691,000.00 1,343,000.00 1,083,000.00
Special Income Charges
0.00 5,000,000.00 0.00 -138,000.00
Basic Discontinuous Operations
0.00 0.00 0.00 0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Current Deferred Assets
0.00 3,000.00 45,000.00 148,000.00 108,000.00
Accumulated Depreciation
-6,489,000.00 -5,508,000.00 -4,799,000.00 -5,325,000.00 -4,330,000.00
Non Current Deferred Assets
2,645,000.00 2,557,000.00 1,728,000.00 1,802,000.00 3,492,000.00
Total Assets
122,540,000.00 119,145,000.00 103,234,000.00 99,928,000.00 85,061,000.00
Machinery Furniture Equipment
7,545,000.00 6,422,000.00 3,653,000.00 5,325,000.00 3,224,000.00
Leases
1,295,000.00 1,214,000.00 706,000.00 1,466,000.00 1,396,000.00
Goodwill And Other Intangible Assets
21,082,000.00 22,395,000.00 24,026,000.00 25,746,000.00 25,450,000.00
Restricted Cash
500,000.00 500,000.00 500,000.00 1,000,000.00 1,573,000.00
Non Current Deferred Revenue
133,000.00 55,000.00 123,000.00 46,000.00 55,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
58,332,000.00 67,041,000.00 68,293,000.00 69,152,000.00 73,069,000.00
Cash Cash Equivalents And Short Term Investments
69,131,000.00 63,514,000.00 56,525,000.00 51,364,000.00 36,868,000.00
Total Non Current Assets
26,078,000.00 29,741,000.00 30,216,000.00 36,732,000.00 36,490,000.00
Cash And Cash Equivalents
69,131,000.00 63,514,000.00 46,492,000.00 51,364,000.00 36,868,000.00
Prepaid Assets
1,847,000.00 1,809,000.00 1,170,000.00 710,000.00 1,134,000.00
Accounts Payable
9,489,000.00 7,998,000.00 6,335,000.00 5,530,000.00 6,260,000.00
Other Current Liabilities
878,000.00 43,000.00 275,000.00 997,000.00 797,000.00
Current Assets
96,462,000.00 89,404,000.00 73,018,000.00 63,196,000.00 48,571,000.00
Long Term Capital Lease Obligation
362,000.00 483,000.00
Total Tax Payable
117,000.00 695,000.00 1,638,000.00 278,000.00
Gains Losses Not Affecting Retained Earnings
-646,000.00 374,000.00 -127,000.00 -624,000.00 -354,000.00
Non Current Deferred Liabilities
133,000.00 55,000.00 334,000.00 471,000.00 55,000.00
Income Tax Payable
117,000.00 695,000.00 1,638,000.00 278,000.00
Long Term Debt And Capital Lease Obligation
362,000.00 483,000.00
Accounts Receivable
9,318,000.00 7,741,000.00 4,057,000.00 2,988,000.00 2,305,000.00
Retained Earnings
-16,676,000.00 -24,468,000.00 -27,848,000.00 -26,333,000.00 -31,498,000.00
Other Intangible Assets
13,952,000.00 15,265,000.00 16,896,000.00 18,616,000.00 18,320,000.00
Inventory
2,154,000.00 58,000.00
Current Capital Lease Obligation
120,000.00 113,000.00
Other Inventories
2,154,000.00 58,000.00
Goodwill
7,130,000.00 7,130,000.00 7,130,000.00 7,130,000.00 7,130,000.00
Payables
79,355,000.00 74,260,000.00 61,215,000.00 55,334,000.00 42,290,000.00
Current Debt And Capital Lease Obligation
120,000.00 113,000.00
Gross PPE
8,840,000.00 7,636,000.00 6,549,000.00 6,791,000.00 6,186,000.00
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
41,010,000.00 42,947,000.00 40,318,000.00 42,195,000.00 41,217,000.00
Non Current Deferred Taxes Assets
2,645,000.00 2,557,000.00 1,725,000.00 1,755,000.00 3,492,000.00
Total Liabilities
81,530,000.00 76,198,000.00 62,916,000.00 57,733,000.00 43,844,000.00
Total Non Current Liabilities
495,000.00 538,000.00 930,000.00 547,000.00 269,000.00
Receivables
22,830,000.00 22,970,000.00 14,694,000.00 9,736,000.00 8,996,000.00
Payables And Accrued Expenses
79,355,000.00 74,260,000.00 61,215,000.00 55,334,000.00 42,290,000.00
Stockholders Equity
41,010,000.00 42,947,000.00 40,318,000.00 42,195,000.00 41,217,000.00
Other Receivables
13,512,000.00 15,229,000.00 10,461,000.00 6,588,000.00 6,691,000.00
Current Liabilities
81,035,000.00 75,660,000.00 61,986,000.00 57,186,000.00 43,575,000.00
Net PPE
2,351,000.00 2,128,000.00 1,750,000.00 1,466,000.00 1,856,000.00
Current Deferred Liabilities
682,000.00 1,244,000.00 496,000.00 855,000.00 488,000.00
Capital Lease Obligations
482,000.00 596,000.00
Current Deferred Revenue
682,000.00 1,244,000.00 496,000.00 855,000.00 488,000.00
Short Term Investments
0.00 10,033,000.00 0.00
Other Non Current Liabilities
483,000.00 596,000.00 76,000.00 214,000.00
Other Properties
2,209,000.00 2,190,000.00 1,759,000.00 1,566,000.00
Non Current Deferred Taxes Liabilities
0.00 211,000.00 425,000.00
Other Current Assets
550,000.00 162,000.00 218,000.00 208,000.00
Other Non Current Assets
2,661,000.00 2,712,000.00 2,718,000.00 692,000.00
Taxes Receivable
457,000.00 176,000.00 160,000.00
Investments And Advances
0.00 5,000,000.00 5,000,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Income Tax Paid Supplemental Data
2,838,000.00 3,967,000.00 542,000.00 435,000.00 7,000.00
Change In Income Tax Payable
-578,000.00 -943,000.00 1,360,000.00 -31,000.00
Changes In Cash
4,657,000.00 18,356,000.00 -5,948,000.00 13,505,000.00 -28,392,000.00
Proceeds From Stock Option Exercised
351,000.00 60,000.00 5,000.00 277,000.00 117,000.00
Operating Gains Losses
-960,000.00 1,334,000.00 -418,000.00 -949,000.00 -1,057,000.00
Depreciation And Amortization
3,364,000.00 3,988,000.00 4,529,000.00 3,546,000.00 2,150,000.00
Investing Cash Flow
-2,274,000.00 7,298,000.00 -12,626,000.00 -2,922,000.00 -20,159,000.00
Change In Working Capital
6,552,000.00 4,150,000.00 286,000.00 10,689,000.00 -17,081,000.00
Cash Flow From Continuing Investing Activities
-2,274,000.00 7,298,000.00 -12,626,000.00 -2,922,000.00 -20,159,000.00
Deferred Tax
279,000.00 -1,223,000.00 -345,000.00 2,261,000.00
Capital Expenditure
-2,274,000.00 -2,735,000.00 -3,093,000.00 -3,452,000.00 -2,648,000.00
Net Other Financing Charges
-2,722,000.00
Net Intangibles Purchase And Sale
-1,070,000.00 -1,494,000.00 -1,682,000.00 -2,805,000.00 -1,894,000.00
Change In Payables And Accrued Expense
5,095,000.00 13,045,000.00 5,881,000.00 13,044,000.00 -19,519,000.00
Amortization Of Intangibles
2,383,000.00 3,125,000.00 3,402,000.00 2,509,000.00 1,160,000.00
Cash Flow From Continuing Financing Activities
-13,090,000.00 -5,707,000.00 -3,176,000.00 -5,505,000.00 -614,000.00
Deferred Income Tax
279,000.00 -1,223,000.00 -345,000.00 2,261,000.00
Change In Prepaid Assets
-1,581,000.00 -945,000.00 -219,000.00 -122,000.00 1,097,000.00
Operating Cash Flow
20,021,000.00 16,765,000.00 9,854,000.00 21,932,000.00 -7,619,000.00
Amortization
2,383,000.00 3,125,000.00 3,402,000.00 2,509,000.00 1,160,000.00
Change In Account Payable
1,491,000.00 1,663,000.00 -452,000.00 -20,081,000.00
Change In Other Working Capital
2,898,000.00 502,000.00 -434,000.00 -1,653,000.00 -145,000.00
Net Investment Purchase And Sale
0.00 10,033,000.00 -10,033,000.00 0.00 -1,500,000.00
Purchase Of PPE
-1,204,000.00 -1,241,000.00 -1,411,000.00 -647,000.00 -754,000.00
Purchase Of Intangibles
-1,070,000.00 -1,494,000.00 -1,682,000.00 -2,805,000.00 -1,894,000.00
Net Income From Continuing Operations
7,792,000.00 3,380,000.00 -1,515,000.00 5,165,000.00 4,684,000.00
Stock Based Compensation
4,381,000.00 4,455,000.00 2,317,000.00 1,588,000.00 1,821,000.00
Financing Cash Flow
-13,090,000.00 -5,707,000.00 -3,176,000.00 -5,505,000.00 -614,000.00
Cash Flow From Continuing Operating Activities
20,021,000.00 16,765,000.00 9,854,000.00 21,932,000.00 -7,619,000.00
Net Foreign Currency Exchange Gain Loss
-960,000.00 1,334,000.00 -1,088,000.00 -949,000.00 -1,045,000.00
End Cash Position
69,131,000.00 63,514,000.00 46,492,000.00 51,364,000.00 36,868,000.00
Effect Of Exchange Rate Changes
960,000.00 -1,334,000.00 1,076,000.00 991,000.00 1,072,000.00
Net Common Stock Issuance
-10,719,000.00 -5,767,000.00 -3,181,000.00 -5,782,000.00 -731,000.00
Beginning Cash Position
63,514,000.00 46,492,000.00 51,364,000.00 36,868,000.00 64,188,000.00
Depreciation
981,000.00 863,000.00 1,127,000.00 1,037,000.00 990,000.00
Depreciation Amortization Depletion
3,364,000.00 3,988,000.00 4,529,000.00 3,546,000.00 2,150,000.00
Change In Receivables
140,000.00 -8,452,000.00 -4,942,000.00 -580,000.00 1,503,000.00
Net PPEPurchase And Sale
-1,204,000.00 -1,241,000.00 -1,411,000.00 -647,000.00 -754,000.00
Change In Tax Payable
-578,000.00 -943,000.00 1,360,000.00 -31,000.00
Common Stock Payments
-10,719,000.00 -5,767,000.00 -3,181,000.00 -5,782,000.00 -731,000.00
Changes In Account Receivables
-1,577,000.00 -3,684,000.00 -1,069,000.00 -683,000.00 -877,000.00
Unrealized Gain Loss On Investment Securities
-1,387,000.00 681,000.00 -368,000.00 -12,000.00
Change In Payable
5,095,000.00 13,045,000.00 5,881,000.00 13,044,000.00 -19,519,000.00
Sale Of Investment
0.00 10,033,000.00
Gain Loss On Investment Securities
681,000.00 670,000.00 -368,000.00 -12,000.00
Asset Impairment Charge
0.00 5,000,000.00 0.00
Purchase Of Investment
-10,033,000.00 0.00 -1,500,000.00
Net Other Investing Changes
500,000.00 530,000.00
Interest Paid Supplemental Data
0.00 0.00 0.00
Other Non Cash Items
2,261,000.00 1,864,000.00
Purchase Of Business
-16,011,000.00
Change In Other Current Liabilities
-17,000.00
Net Business Purchase And Sale
-16,011,000.00

Price History for Points International Ltd.

1-25 of 1246 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-06-14 15.84 16.37 15.84 16.09 4795 0.29 1.835 77239.29 50
2019-06-13 15.6 15.98 15.07 15.8 5138 0.28 1.804 79965.37 54
2019-06-12 15.18 15.52 14.75 15.52 5429 0.27 1.77 81784.7 52
2019-06-11 15 15.65 14.67 15.25 5458 0.41 2.763 82719.4 53
2019-06-10 13.55 15.32 13.55 14.84 8820 0.31 2.134 129509.8 90
2019-06-07 14.9 15.11 14.29 14.53 10100 -0.28 -1.891 147695 93
2019-06-06 15.28 15.46 14.67 14.81 5450 -0.6 -3.894 81686.5 56
2019-06-05 15.51 15.58 15.15 15.41 1650 -0.47 -2.96 25397 18
2019-06-04 15.4 15.88 15.23 15.88 1850 0.41 2.65 28673.5 18
2019-06-03 16.19 16.2 15.38 15.47 4455 -0.7 -4.329 69655.75 43
2019-05-31 16.79 16.79 16.13 16.17 8700 -1.02 -5.934 141912.99 42
2019-05-30 16.77 17.25 16.77 17.19 4338 0.48 2.873 73734.32 40
2019-05-29 16.56 16.71 16.41 16.71 5320 0.11 0.663 88064.2 41
2019-05-28 17 17 16.18 16.6 7380 -0.32 -1.891 122427 67
2019-05-27 17.01 17.01 16.92 16.92 1850 -0.07 -0.412 31443.5 9
2019-05-24 16.88 17.11 16.64 16.99 3397 0.19 1.131 57163.53 36
2019-05-23 17.27 17.27 16.8 16.8 350 -0.83 -4.708 5967 4
2019-05-22 17.72 17.72 17.35 17.63 2644 -0.06 -0.339 46155.96 26
2019-05-21 17.35 17.69 17.33 17.69 2232 0.43 2.491 38879.34 21
2019-05-17 16.63 17.26 16.63 17.26 5389 0.49 2.922 90521 40
2019-05-16 16.94 17.24 16.77 16.77 3471 -0.09 -0.534 59261.47 34
2019-05-15 16.58 16.99 16.54 16.86 4380 0.49 2.993 73002 33
2019-05-14 16.09 16.69 16.08 16.37 4692 0.22 1.362 76945.56 44
2019-05-13 16.19 16.24 15.22 16.15 6158 0.54 3.459 96900.32 60
2019-05-10 16.1 16.1 15.32 15.61 8910 -1.16 -6.917 140249.25 84
2019-05-09 16.97 16.97 16.77 16.77 3450 -0.58 -3.343 58085 32
2019-05-08 16.43 17.35 16.42 17.35 6415 0.39 2.3 108386.3 53
2019-05-07 17.43 17.43 16.87 16.96 1786 -0.47 -2.697 30364.98 21
2019-05-06 17.58 17.62 17.25 17.43 2354 -0.01 -0.057 41185.42 21
2019-05-03 17.41 17.6 17.41 17.44 5581 0.3 1.75 97598.44 53
2019-05-02 17.64 17.64 17.14 17.14 1700 -0.285 -1.636 29473 15
2019-05-01 17.43 17.71 17.42 17.425 575 0.175 1.014 10059.5 7
2019-04-30 17.37 17.81 17.06 17.25 26600 -0.11 -0.634 470956 29
2019-04-29 16.75 17.58 16.75 17.36 4155 0.36 2.118 71281.04 38
2019-04-26 16.77 17.16 16.74 17 4029 0.39 2.348 68391.49 39
2019-04-25 17 17.01 16.61 16.61 3168 -0.24 -1.424 53402.2 29
2019-04-24 16.67 17.06 16.67 16.85 2284 0.11 0.657 38629.75 23
2019-04-23 16.4 17 16.4 16.74 5106 0.42 2.574 85706.78 51
2019-04-22 16.19 16.47 16 16.32 8130 0.315 1.968 132015.7 60
2019-04-18 15.96 16.3 15.96 16.005 1400 0.375 2.399 22535 14
2019-04-17 15.62 15.87 15.62 15.63 5193 -0.16 -1.013 81623.91 47
2019-04-16 15.71 15.92 15.56 15.79 4970 0.27 1.74 78345.7 39
2019-04-15 15.64 15.78 15.5 15.52 4845 -0.35 -2.205 75991.87 37
2019-04-12 15.14 15.87 15.14 15.87 5300 0.39 2.519 81989.75 46
2019-04-11 16.3 16.3 15.48 15.48 2065 -0.77 -4.738 32981 20
2019-04-10 16.09 16.28 16.02 16.25 1452 0.34 2.137 23447.28 13
2019-04-09 15.61 15.91 15.43 15.91 6183 0.45 2.911 96959.3 63
2019-04-08 16.42 16.45 15.46 15.46 4718 -0.86 -5.27 75753.14 46
2019-04-05 16.39 16.5 16.21 16.32 3600 0.19 1.178 59009.5 37
2019-04-04 16.78 16.85 16.13 16.13 5355 -0.59 -3.529 88226.61 59
2019-04-03 16.94 16.94 16.61 16.72 3598 -0.14 -0.83 60069.61 40
2019-04-02 16.17 17.01 16.17 16.86 9436 0.69 4.267 157980.45 93
2019-04-01 17.95 17.95 16.03 16.17 11932 -1.77 -9.866 200019.86 117
2019-03-29 18.23 18.23 17.7 17.94 6172 -0.1 -0.554 111120.35 53
2019-03-28 18.39 18.48 17.99 18.04 16779 -0.03 -0.166 305079.71 146
2019-03-27 18.4 18.54 18.07 18.07 1271 -0.33 -1.793 23293.32 14
2019-03-26 18.06 18.4 18.06 18.4 32846 0.16 0.877 600939.46 223
2019-03-25 17.9 18.54 17.9 18.24 24722 0.27 1.503 449153.09 218
2019-03-22 17.88 18 17.78 17.97 12805 0.09 0.503 229013.33 137
2019-03-21 17.97 18.24 17.71 17.88 10768 -0.06 -0.334 194421.36 82
2019-03-20 17.49 18.16 17.34 17.94 25268 0.24 1.356 449888.72 206
2019-03-19 17.26 17.7 17.26 17.7 36744 0.44 2.549 642943.55 267
2019-03-18 17.04 17.45 16.96 17.26 14815 0.21 1.232 256634.44 139
2019-03-15 17.09 17.09 16.69 17.05 7200 0.25 1.488 121829.99 61
2019-03-14 16.64 16.97 16.56 16.8 6413 -0.06 -0.356 107870.18 60
2019-03-13 16.85 17.31 16.85 16.86 6958 -0.12 -0.707 118941.66 59
2019-03-12 17.35 17.8 16.94 16.98 38610 -0.49 -2.805 662502.13 68
2019-03-11 16.49 17.47 16.49 17.47 7871 1.18 7.244 131952.42 64
2019-03-08 15.39 16.46 15.39 16.29 6589 0.78 5.029 105111.78 62
2019-03-07 16.01 16.1 15.29 15.51 4760 -0.45 -2.82 74464.72 47
2019-03-06 15.74 15.96 15.74 15.96 1400 0.36 2.308 22198 12
2019-03-05 16.48 16.48 15.41 15.6 4129 -0.23 -1.453 64802.91 40
2019-03-04 16.01 16.53 15.83 15.83 3095 -0.7 -4.235 49651.57 32
2019-03-01 15.92 16.74 15.9 16.53 1690 0.69 4.356 27512.5 18
2019-02-28 15.81 15.88 15.75 15.84 1502 0.06 0.38 23762.5 16
2019-02-27 15.44 15.81 15.42 15.78 2151 0.44 2.868 33559.83 23
2019-02-26 14.55 15.67 14.55 15.34 13495 1.01 7.048 207630.03 36
2019-02-25 14.38 14.5 14.2 14.33 52815 -0.02 -0.139 752825.72 32
2019-02-22 14.38 14.44 14.3 14.35 1944 -0.05 -0.347 27921.4 20
2019-02-21 14.43 14.52 14.13 14.4 6239 0.15 1.053 89292.59 54
2019-02-20 14.29 14.41 14.25 14.25 5779 -0.11 -0.766 82439.92 52
2019-02-19 14.47 14.64 14.36 14.36 1453 -0.09 -0.623 21056.94 14
2019-02-15 14.25 14.53 14.25 14.45 4748 0.21 1.475 67860.4 44
2019-02-14 14.3 14.45 14.24 14.24 10000 -0.18 -1.248 142908 99
2019-02-13 14.6 14.6 14.42 14.42 2250 -0.2 -1.368 32648.5 22
2019-02-12 14.6 14.7 14.58 14.62 115608 0.15 1.037 1686815.69 39
2019-02-11 14.26 14.48 14.22 14.47 8790 0.21 1.473 125844.15 80
2019-02-08 14.04 14.26 14.04 14.26 1764 0.2 1.422 24954.52 19
2019-02-07 14.1 14.25 14.06 14.06 2154 -0.11 -0.776 30456.92 24
2019-02-06 13.85 14.41 13.85 14.17 2273 0.48 3.506 31965.6 23
2019-02-05 13.68 13.89 13.5 13.69 2946 0.19 1.407 40173.04 32
2019-02-04 14 14 13.5 13.5 5273 -0.43 -3.087 71413 47
2019-02-01 14.09 14.27 13.5 13.93 6527 -0.2 -1.415 91126.56 47
2019-01-31 13.84 14.26 13.84 14.13 2100 0.37 2.689 29688 20
2019-01-30 13.45 13.97 13.45 13.76 8620 0.28 2.077 116603.6 70
2019-01-29 13.46 13.54 13.45 13.48 1743 0.03 0.223 23483.85 17
2019-01-28 13.43 13.54 13.42 13.45 5813 -0.04 -0.297 78188.66 59
2019-01-25 13.65 13.67 13.49 13.49 2556 -0.16 -1.172 34663.4 13
2019-01-24 13.18 13.71 13.15 13.65 9274 0.9 7.059 124507.75 64
2019-01-23 13.02 13.02 12.75 12.75 2700 -0.36 -2.746 35111 22
2019-01-22 12.75 13.26 12.6 13.11 3260 0.02 0.153 41913.2 31
2019-01-21 13.09 13.09 13.09 13.09 233 -0.02 -0.153 3059.22 4
2019-01-18 13.27 13.27 13.11 13.11 400 0 0 5266 4
2019-01-17 13.32 13.32 13.04 13.11 1500 -0.12 -0.907 19801 14
2019-01-16 13.23 13.23 13.19 13.23 4425 0 0 58458.25 43
2019-01-15 13.4 13.59 13.23 13.23 1103 -0.31 -2.29 14779.63 12
2019-01-14 13.21 13.66 13.21 13.54 2035 -0.04 -0.295 27337.9 19
2019-01-11 13.15 13.58 13.08 13.58 3956 0.42 3.191 52221.4 36
2019-01-10 13.16 13.5 13.15 13.16 3468 0.01 0.076 45999.48 30
2019-01-09 13.81 13.81 13.07 13.15 4952 -0.83 -5.937 66012.08 45
2019-01-08 14.05 14.11 13.9 13.98 1400 0.14 1.012 19435 10
2019-01-07 13.51 13.9 13.5 13.84 6671 0.1 0.728 91411.5 47
2019-01-04 13.45 13.75 13.25 13.74 2630 0.61 4.646 35396.9 24
2019-01-03 13.12 13.25 12.87 13.13 3540 -0.13 -0.98 46115.8 34
2019-01-02 13.26 13.41 13 13.26 3813 -0.36 -2.643 50218.25 30
2018-12-31 13.41 13.76 13.4 13.62 2347 0.2 1.49 31817.54 18
2018-12-28 13.37 13.54 13.31 13.42 10673 0.24 1.821 143151.66 90
2018-12-27 13.09 13.3 12.74 13.18 4785 0.865 7.024 62566.35 45
2018-12-24 12.89 12.9 12.24 12.315 5200 0.015 0.122 64159 43
2018-12-21 12.99 13 12.28 12.3 3600 -0.5 -3.906 45686 35
2018-12-20 13.35 13.35 12.7 12.8 8878 -0.75 -5.535 116832.74 70
2018-12-19 13.7 14.25 13.55 13.55 3777 0.04 0.296 51829.25 37
2018-12-18 13.59 14.01 13.45 13.51 8800 0.07 0.521 120626 71
2018-12-17 13.5 13.5 13.35 13.44 3823 -0.08 -0.592 51225.2 37
2018-12-14 13.97 13.97 13.52 13.52 6900 -0.52 -3.704 93887 33
2018-12-13 14 14.13 14 14.04 2579 0.07 0.501 36227.63 25
2018-12-12 13.78 13.97 13.7 13.97 3344 0.33 2.419 46235.32 34
2018-12-11 14 14.06 13.51 13.64 10121 -0.36 -2.571 139190 88
2018-12-10 14.98 15 14 14 3600 0 0 51384 33
2018-12-07 14.12 14.12 14 14 2400 -0.21 -1.478 33659.5 22
2018-12-06 14 14.21 14 14.21 1600 -0.01 -0.07 22460 4
2018-12-04 14.15 14.4 14 14.22 14866 -0.01 -0.07 209702.66 111
2018-12-03 14.34 14.34 14 14.23 4426 -0.05 -0.35 62702.2 44
2018-11-30 14 14.44 14 14.28 5362 -0.11 -0.764 76510.14 56
2018-11-29 14.2 14.45 14.17 14.39 6427 0.26 1.84 91679.75 44
2018-11-28 13.72 14.24 13.65 14.13 18163 0.465 3.403 252108.48 128
2018-11-27 13.9 13.9 13.56 13.665 23005 -0.235 -1.691 317054.85 186
2018-11-26 14.01 14.27 13.77 13.9 20302 -0.26 -1.836 283250.1 173
2018-11-23 14.5 14.5 14.12 14.16 2096 -0.48 -3.279 29986.76 22
2018-11-21 14.37 15.1 14.25 14.64 9412 0.32 2.235 138261.92 91
2018-11-20 14.16 15.23 14.08 14.32 16246 -0.01 -0.07 239115.02 157
2018-11-19 13.87 14.37 13.78 14.33 14419 -0.19 -1.309 203203.21 141
2018-11-16 15.62 15.62 14.52 14.52 13098 -1.14 -7.28 198454.6 126
2018-11-15 15.73 15.83 15.59 15.66 17420 -0.02 -0.128 273038.6 67
2018-11-14 16.04 16.05 13.78 15.68 29314 -0.4 -2.488 438699.04 258
2018-11-13 16.48 16.48 16.02 16.08 3753 -0.35 -2.13 61327.19 38
2018-11-12 16.09 16.5 16.03 16.43 4160 0.39 2.431 67826.7 40
2018-11-09 16.35 16.35 15.87 16.04 3400 -0.35 -2.135 54368 29
2018-11-08 15.35 16.5 15.24 16.39 16900 0.82 5.267 263841.67 154
2018-11-07 15.47 15.86 15.47 15.57 5817 0.36 2.367 91240.91 55
2018-11-06 15.97 16.24 15.09 15.21 4700 -0.71 -4.46 73148.5 45
2018-11-05 17.16 17.16 15.88 15.92 6585 -1.28 -7.442 107395.2 56
2018-11-02 16.65 17.25 16.44 17.2 6793 0.57 3.428 114766.22 63
2018-11-01 16.49 16.98 16.49 16.63 4333 0.22 1.341 72475.04 43
2018-10-31 16.5 16.62 16.25 16.41 4835 -0.15 -0.906 79218.45 44
2018-10-30 15.68 16.6 15.59 16.56 14366 0.74 4.678 234232.11 110
2018-10-29 16.86 16.96 15.8 15.82 5781 -0.99 -5.889 94470.76 56
2018-10-26 17.06 17.06 16.53 16.81 11222 -0.42 -2.438 187257.21 106
2018-10-25 17.36 17.55 17.02 17.23 6729 -0.12 -0.692 116247.41 67
2018-10-24 18.9 18.9 17.35 17.35 7116 -1.6 -8.443 128023.47 73
2018-10-23 19.21 19.3 18.95 18.95 8715 -0.43 -2.219 167045.81 82
2018-10-22 19 19.5 18.71 19.38 8813 0.21 1.095 169893.03 56
2018-10-19 18.73 19.59 18.73 19.17 6272 0.25 1.321 120529.53 65
2018-10-18 18.51 19.03 18.51 18.92 4243 0.48 2.603 80102.44 37
2018-10-17 17.93 18.6 17.71 18.44 8663 0.47 2.615 158513.85 82
2018-10-16 17.11 18.15 17.11 17.97 9151 0.64 3.693 163368.54 90
2018-10-15 17.13 17.38 16.9 17.33 9539 0.06 0.347 164506.5 88
2018-10-12 17.12 17.32 17.1 17.27 5957 0.25 1.469 102342.68 46
2018-10-11 16.8 17.19 16.8 17.02 4334 -0.14 -0.816 73847.86 44
2018-10-10 17.3 17.3 16.74 17.16 10731 -0.25 -1.436 182569.92 100
2018-10-09 18.91 19.25 17.35 17.41 13164 -0.755 -4.156 238675.92 138
2018-10-05 18.12 18.305 17.98 18.165 7122 0.005 0.028 129275.64 70
2018-10-04 17.86 18.26 17.75 18.16 5996 0.26 1.453 107724.73 60
2018-10-03 17.53 17.96 17.53 17.9 8027 0.1 0.562 142648.15 70
2018-10-02 18 18.07 17.79 17.8 4875 -0.25 -1.385 87472.32 47
2018-10-01 18 18.3 18 18.05 4991 -0.1 -0.551 90362.34 45
2018-09-28 18 18.23 18 18.15 3710 -0.115 -0.63 67186.74 34
2018-09-27 18.25 18.28 18.04 18.265 3332 0.045 0.247 60568 35
2018-09-26 18.5 18.65 18.18 18.22 10765 -0.24 -1.3 197846.24 99
2018-09-25 17.54 18.49 17.46 18.46 15869 1.05 6.031 283436.93 92
2018-09-24 16.71 17.41 16.71 17.41 5890 0.76 4.565 100663.9 54
2018-09-21 16.15 16.88 15.66 16.65 6156 0.46 2.841 100008.57 64
2018-09-20 15.81 16.23 15.81 16.19 2244 -0.03 -0.185 36208.43 20
2018-09-19 16.5 16.65 15.99 16.22 5828 -0.5 -2.99 95106.54 60
2018-09-18 17 17 16.68 16.72 1240 -0.33 -1.935 20844 13
2018-09-17 17.25 17.71 17.05 17.05 2899 -0.04 -0.234 50701.45 30
2018-09-14 17.4 17.4 16.93 17.09 3815 -0.47 -2.677 65300 36
2018-09-13 18.16 18.45 17.5 17.56 4223 -0.83 -4.513 75279.56 45
2018-09-12 18.76 18.76 18.35 18.39 1360 -0.55 -2.904 25193.76 17
2018-09-11 18.66 18.94 18.65 18.94 1585 0.39 2.102 29775.75 16
2018-09-10 19.46 19.46 18.55 18.55 2668 -1.05 -5.357 51015.34 26
2018-09-07 19.45 19.6 19.28 19.6 4713 0.23 1.187 91689.32 28
2018-09-06 19.15 19.37 18.96 19.37 4012 -0.01 -0.052 76459.3 38
2018-09-05 19.53 19.53 18.9 19.38 3039 -0.62 -3.1 58872.95 30
2018-09-04 20.15 20.3 20 20 1103 0.07 0.351 22183.75 13
2018-08-31 20.15 20.15 19.93 19.93 580 -0.13 -0.648 11605.6 6
2018-08-30 19.7 20.19 19.7 20.06 1565 0.51 2.609 31270.85 16
2018-08-29 19.4 19.55 19.34 19.55 2142 0.07 0.359 41652.1 21
2018-08-28 19.85 19.85 19.48 19.48 1650 -0.52 -2.6 32330 17
2018-08-27 19.9 20.25 19.85 20 3700 0.16 0.806 73956.5 25
2018-08-24 19.41 19.85 19.4 19.84 7697 0.3 1.535 151929.6 47
2018-08-23 19.66 19.95 19.45 19.54 2907 -0.13 -0.661 57247.22 22
2018-08-22 19.75 19.75 19.38 19.67 3600 -0.13 -0.657 70480 33
2018-08-21 20.26 20.75 19.73 19.8 4783 -1.1 -5.263 96066.26 46
2018-08-20 21.15 21.15 20.9 20.9 757 -0.2 -0.948 15945.5 9
2018-08-17 21.1 21.25 20.88 21.1 1802 -0.01 -0.047 38010.36 17
2018-08-16 20.72 21.27 20.72 21.11 10088 -0.04 -0.189 213053.79 73
2018-08-15 21.02 21.22 21 21.15 3070 0.32 1.536 64689.5 27
2018-08-14 20.9 21.13 20.81 20.83 2217 -0.32 -1.513 46457.05 23
2018-08-13 21 21.75 20.97 21.15 3734 0.16 0.762 78989.6 41
2018-08-10 19.86 21.25 19.86 20.99 2370 0.99 4.95 49028.2 25
2018-08-09 19.5 20.14 19.25 20 13876 0.4 2.041 270311.09 120
2018-08-08 19.62 19.81 19.6 19.6 2865 -0.16 -0.81 56488.7 28
2018-08-07 19.5 19.8 19.5 19.76 1889 0.51 2.649 37128.88 20
2018-08-03 19.13 19.25 19.13 19.25 535 0.02 0.104 10274.75 6
2018-08-02 19.41 19.41 19.2 19.23 2636 0.13 0.681 50859.16 25
2018-08-01 18.9 19.35 18.84 19.1 3264 0.1 0.526 62435.19 37
2018-07-31 19.13 19.34 19 19 741 -0.04 -0.21 14181.41 8
2018-07-30 19.3 19.3 18.78 19.04 2508 -0.44 -2.259 47764.84 28
2018-07-27 19.75 19.75 18.78 19.48 16084 -0.65 -3.229 307641.87 130
2018-07-26 20.02 20.6 19.8 20.13 4352 -0.11 -0.543 87963.82 44
2018-07-25 21 21.06 19.88 20.24 9585 -0.52 -2.505 194106.97 74
2018-07-24 21.65 21.65 20.76 20.76 4530 -1.01 -4.639 95300.66 42
2018-07-23 20.82 21.77 20.82 21.77 3466 0.58 2.737 73960.45 35
2018-07-20 22.4 22.4 21.13 21.19 8735 -1.34 -5.948 186759.45 66
2018-07-19 22.83 22.92 22.49 22.53 4340 0.07 0.312 98329.9 37
2018-07-18 22.5 22.75 22.43 22.46 1957 0.08 0.357 44089.65 17
2018-07-17 22.46 22.75 22.28 22.38 2239 -0.27 -1.192 50571.42 24
2018-07-16 22.62 22.65 22.37 22.65 1866 -0.1 -0.44 42052.26 21
2018-07-13 23.1 23.1 22.65 22.75 2872 -0.43 -1.855 65508.28 28
2018-07-12 23.49 23.49 22.85 23.18 3105 -0.03 -0.129 71549 33
2018-07-11 23.47 23.47 23.01 23.21 4100 -0.58 -2.438 95333.4 39
2018-07-10 24.06 24.07 22.97 23.79 6991 0.1 0.422 164918.87 61
2018-07-09 22.81 24.32 22.81 23.69 7083 1.09 4.823 168495.96 70
2018-07-06 22.46 23 22.4 22.6 10593 -0.02 -0.088 240598.7 100
2018-07-05 22.8 22.8 22.41 22.62 5714 0.01 0.044 129522.98 44
2018-07-04 22.48 22.9 22.39 22.61 21578 0.29 1.299 487384.75 87
2018-07-03 21.87 22.91 21.87 22.32 16257 0.57 2.621 363845.21 108
2018-06-29 21.5 21.75 20.88 21.75 8587 0.04 0.184 183093.88 64
2018-06-28 22.28 22.29 21.53 21.71 4707 -0.52 -2.339 103041.1 47
2018-06-27 21.86 22.45 21.52 22.23 17831 0.07 0.316 396731.45 177
2018-06-26 22.4 22.45 22.13 22.16 12500 -0.24 -1.071 278064.66 85
2018-06-25 21.51 22.4 21.24 22.4 21315 0.87 4.041 466690.43 163
2018-06-22 22.5 22.5 21.47 21.53 5350 -0.67 -3.018 117679.72 52
2018-06-21 21.3 22.5 21.1 22.2 32466 0.77 3.593 703960.71 297
2018-06-20 21.85 23.05 21.4 21.43 23427 -0.02 -0.093 518837.15 212
2018-06-19 20.11 21.56 19.58 21.45 14507 1.34 6.663 295606.32 140
2018-06-18 19.76 20.25 19.48 20.11 22488 0.63 3.234 448194.93 204
2018-06-15 18.37 19.75 18.37 19.48 44676 0.82 4.394 846908.55 395
2018-06-14 19.15 19.15 18.24 18.66 12265 -0.44 -2.304 229313.29 118
2018-06-13 19.35 19.67 18.85 19.1 10145 -0.2 -1.036 195374.84 95
2018-06-12 18.75 19.62 18.75 19.3 14026 0.32 1.686 269136.64 104
2018-06-11 18.25 18.98 17.68 18.98 19279 0.54 2.928 348023.02 118
2018-06-08 18.68 18.68 18.44 18.44 3519 -0.37 -1.967 65321.64 32
2018-06-07 18.43 18.98 18.43 18.81 3083 -0.03 -0.159 57671.9 31
2018-06-06 18.39 18.84 18.36 18.84 5226 0.14 0.749 97252.38 53
2018-06-05 18.69 18.75 18.55 18.7 4131 0.2 1.081 76913.92 40
2018-06-04 18.44 18.55 18.19 18.5 29646 -0.18 -0.964 542571.83 205
2018-06-01 18.7 18.8 18.55 18.68 5361 -0.11 -0.585 100087.56 49
2018-05-31 17.8 18.94 17.8 18.79 11177 0.92 5.148 204844.63 85
2018-05-30 17.75 18.12 17.68 17.87 5124 -0.14 -0.777 91608.78 47
2018-05-29 16.99 18.2 16.99 18.01 6482 1.01 5.941 114902.4 56
2018-05-28 17 17.1 16.95 17 3540 -0.13 -0.759 60195.9 20
2018-05-25 17.25 17.3 17.11 17.13 9355 -0.1 -0.58 161148.05 82
2018-05-24 17.25 17.25 17.2 17.23 5210 0.13 0.76 89721.71 33
2018-05-23 17.2 17.25 16.9 17.1 8944 -0.07 -0.408 153126.39 75
2018-05-22 17.1 17.26 17.07 17.17 4150 0.75 4.568 71406.5 29
2018-05-18 15.9 17 15.9 16.42 8661 0.68 4.32 143054.21 80
2018-05-17 15.85 15.97 15.68 15.74 10400 0.04 0.255 164806 76
2018-05-16 15.8 15.8 15.6 15.7 7100 -0.1 -0.633 111108 60
2018-05-15 15.6 15.95 15.6 15.8 7503 0.2 1.282 118467.55 47
2018-05-14 15.4 15.95 15.4 15.6 10515 0.25 1.629 163329.5 80
2018-05-11 14.19 15.36 14.18 15.35 11602 1.25 8.865 173117.61 101
2018-05-10 14.3 14.3 14.1 14.1 990 -0.1 -0.704 14079 11
2018-05-09 14.51 14.55 14.1 14.2 2203 0.29 2.085 31753.1 28
2018-05-08 14.02 14.03 13.91 13.91 638 -0.08 -0.572 8932.06 4
2018-05-07 13.81 14.03 13.8 13.99 1516 -0.09 -0.639 21096.4 15
2018-05-04 13.97 14.13 13.97 14.08 1912 0.08 0.571 26898 17
2018-05-03 13.99 14 13.99 14 800 0.1 0.719 11199 6
2018-05-02 13.79 13.9 13.78 13.9 568 0.12 0.871 7842.72 6
2018-05-01 13.44 13.79 13.44 13.78 498 0.18 1.324 6804.46 9
2018-04-30 13.5 13.7 13.5 13.6 860 0.3 2.256 11703 9
2018-04-27 13.6 13.6 13.04 13.3 673 -0.57 -4.11 8992.2 7
2018-04-26 13.7 13.87 13.68 13.87 807 0.29 2.135 11088.8 8
2018-04-25 14.1 14.13 13.48 13.58 2409 -0.5 -3.551 33021.31 23
2018-04-24 13.7 14.08 13.54 14.08 3435 0.57 4.219 47638 30
2018-04-23 13.7 13.7 13.4 13.51 7602 0.01 0.074 102347.19 72
2018-04-20 13.42 13.5 13.2 13.5 5945 -0.06 -0.442 79445.95 45
2018-04-19 13.4 13.56 13.25 13.56 753 0.06 0.444 10099.2 8
2018-04-18 13.66 13.66 13.5 13.5 700 -0.24 -1.747 9515 7
2018-04-17 13.5 13.8 13.5 13.74 1878 0.19 1.402 25658.54 20
2018-04-16 13.38 13.55 13.38 13.55 1516 0.35 2.652 20408.6 15
2018-04-13 13.1 13.2 12.73 13.2 704 -0.14 -1.049 9154.64 8
2018-04-12 13.2 13.39 13.2 13.34 1100 0.17 1.291 14618 9
2018-04-11 13.11 13.26 13 13.17 1180 -0.15 -1.126 15518 11
2018-04-10 13.1 13.37 12.82 13.32 1300 -0.02 -0.15 17029 12
2018-04-09 13.2 13.36 13.1 13.34 1293 0.28 2.144 17099.17 14
2018-04-06 13.14 13.39 13.01 13.06 2202 -0.45 -3.331 28979.22 18
2018-04-05 13 13.52 13 13.51 4160 0.72 5.629 55113.6 41
2018-04-04 12.25 12.99 12.25 12.79 7725 0.41 3.312 98064.25 57
2018-04-03 12.16 12.38 12.16 12.38 25804 0.16 1.309 314723.06 116
2018-04-02 12.6 12.64 12.05 12.22 28885 -0.53 -4.157 355765.86 226
2018-03-29 12.74 12.75 12.55 12.75 10600 0.13 1.03 133526 94
2018-03-28 12.51 12.67 12.5 12.62 5083 0.07 0.558 63758.97 50
2018-03-27 12.85 12.93 12.5 12.55 13868 -0.45 -3.462 175974.8 75
2018-03-26 13.25 13.35 12.86 13 24848 -0.31 -2.329 323663 210
2018-03-23 13.85 13.94 13.31 13.31 8075 -0.62 -4.451 110349.22 47
2018-03-22 13.92 14 13.79 13.93 1378 -0.06 -0.429 19184 14
2018-03-21 13.62 14.06 13.52 13.99 3178 0.17 1.23 43831.51 31
2018-03-20 13.53 14 13.53 13.82 10814 -0.17 -1.215 147779.87 84
2018-03-19 14.06 14.06 13.81 13.99 600 -0.08 -0.569 8376 6
2018-03-16 13.93 14.23 13.93 14.07 5254 0.12 0.86 73388.3 42
2018-03-15 13.98 13.98 13.95 13.95 700 -0.03 -0.215 9771 5
2018-03-14 13.45 13.98 13.45 13.98 4900 0.62 4.641 67078 35
2018-03-13 13.73 13.73 13.36 13.36 450 -0.13 -0.964 6090.5 5
2018-03-12 13.24 13.69 13.24 13.49 1300 0.24 1.811 17568 10
2018-03-09 13.2 13.58 12.75 13.25 10620 -0.5 -3.636 139374.6 87
2018-03-08 13.32 13.75 13.32 13.75 2703 0.44 3.306 36429.5 17
2018-03-07 13 13.31 12.95 13.31 1136 0.48 3.741 14914.04 11
2018-03-06 13.01 13.01 12.75 12.83 740 -0.27 -2.061 9530.6 9
2018-03-05 13.32 13.5 13.1 13.1 1985 -0.4 -2.963 26378.5 8
2018-03-02 13.1 13.51 13.1 13.5 11180 0.2 1.504 148269.2 80
2018-03-01 13.4 13.5 13.25 13.3 1970 -0.1 -0.746 26415 18
2018-02-28 13.49 13.5 13.4 13.4 1110 0 0 14927.5 9
2018-02-27 13.34 13.4 13.25 13.4 700 -0.05 -0.372 9337 7
2018-02-26 13.6 13.75 13.45 13.45 2570 -0.15 -1.103 34806.1 18
2018-02-23 13.74 13.84 13.6 13.6 1400 0.46 3.501 19176 13
2018-02-22 13.5 13.5 13.14 13.14 1354 -0.49 -3.595 17990.76 11
2018-02-21 13.25 13.75 13.25 13.63 4900 0.37 2.79 66103 24
2018-02-20 13.34 13.6 13.26 13.26 800 0 0 10718 8
2018-02-16 13.52 13.52 13.26 13.26 1797 -0.5 -3.634 24051.02 18
2018-02-15 13.76 13.76 13.76 13.76 240 -0.09 -0.65 3282.4 3
2018-02-14 13.9 13.9 13.85 13.85 2125 -0.05 -0.36 29452.86 11
2018-02-13 14.3 14.3 13.89 13.9 1528 -0.16 -1.138 21622.54 16
2018-02-12 14.39 14.39 14.06 14.06 612 -0.06 -0.425 8754.96 5
2018-02-08 14.24 14.29 14.11 14.12 1650 0.02 0.142 23331 16
2018-02-07 14.4 14.4 14.1 14.1 509 -0.14 -0.983 7244.82 7
2018-02-06 13.81 14.4 13.81 14.24 3291 0.53 3.866 46469.9 20
2018-02-05 14.02 14.19 13.56 13.71 1913 -0.19 -1.367 26544.93 16
2018-02-02 14.5 14.5 13.89 13.9 1383 -0.58 -4.006 19607.72 14
2018-02-01 14.25 14.51 14.25 14.48 2700 -0.02 -0.138 39058.6 20
2018-01-31 14.85 14.92 14.5 14.5 3125 -0.36 -2.423 45883.5 28
2018-01-30 15 15 14.85 14.86 725 -0.15 -0.999 10816.5 9
2018-01-29 14.91 15.1 14.9 15.01 5102 0.09 0.603 76547.1 37
2018-01-26 14.9 15.15 14.85 14.92 4123 -0.08 -0.533 61838.07 43
2018-01-25 14.65 15.05 14.65 15 11830 0.11 0.739 177618 74
2018-01-24 14.75 14.97 14.75 14.89 1142 0.14 0.949 16905.98 9
2018-01-23 14.84 14.85 14.5 14.75 1715 0.2 1.375 25144.15 12
2018-01-22 15.05 15.05 14.51 14.55 2700 -0.27 -1.822 39598 11
2018-01-19 14 15 14 14.82 1860 0.71 5.032 27565.5 16
2018-01-18 14.5 14.75 14.11 14.11 1700 -0.89 -5.933 24684.5 15
2018-01-17 14.01 15.5 14.01 15 12235 1.13 8.147 182439.95 69
2018-01-16 13.87 13.87 13.87 13.87 400 0.37 2.741 5548 2
2018-01-15 13.5 13.5 13.5 13.5 225 -0.24 -1.747 3037.5 4
2018-01-12 13.34 13.8 13.34 13.74 1150 0.12 0.881 15537.8 11
2018-01-11 12.85 13.82 12.85 13.62 4200 0.62 4.769 56559 33
2018-01-10 13.01 13.12 13 13 1430 -0.1 -0.763 18634 10
2018-01-09 13 13.15 13 13.1 1030 -0.08 -0.607 13442 9
2018-01-08 12.85 13.38 12.85 13.18 2750 0.55 4.355 36127.5 25
2018-01-05 12.55 12.88 12.54 12.63 1995 0.06 0.477 25373.4 18
2018-01-04 12.65 12.89 12.57 12.57 2303 -0.11 -0.868 29305.95 20
2018-01-03 12.44 12.79 12.44 12.68 5031 0.13 1.036 63129.35 32
2018-01-02 12.71 13 12.5 12.55 4100 -0.45 -3.462 51903 20
2017-12-29 12.88 13.14 12.7 13 1550 0.08 0.619 20009 17
2017-12-28 13.1 13.1 12.9 12.92 2073 -0.24 -1.824 26899.62 22
2017-12-27 13.14 13.16 13.1 13.16 625 -0.45 -3.306 8211.5 7
2017-12-22 12.84 13.75 12.84 13.61 4386 0.23 1.719 58221.52 25
2017-12-21 13 13.51 12.97 13.38 2620 0.33 2.529 34713 21
2017-12-20 13.5 13.5 13.05 13.05 2164 -0.45 -3.333 28790.49 18
2017-12-19 13.75 13.83 13.5 13.5 2050 -0.4 -2.878 28088.89 18
2017-12-18 14.02 14.5 13.9 13.9 2590 0.23 1.683 36507.24 20
2017-12-15 13.5 13.96 13.42 13.67 8937 0.06 0.441 122065.56 55
2017-12-14 14.05 14.05 13.6 13.61 1713 -0.29 -2.086 23792.59 18
2017-12-13 13.6 14.06 13.6 13.9 900 0.3 2.206 12517.35 5
2017-12-12 14.22 14.22 13.6 13.6 6618 -0.6 -4.225 91487.76 60
2017-12-11 14.2 14.2 13.9 14.2 944 -0.09 -0.63 13278.91 8
2017-12-08 14.6 14.6 14.29 14.29 700 -0.31 -2.123 10034 7
2017-12-07 13.9 14.6 13.9 14.6 2300 1 7.353 32847 22
2017-12-06 14.12 14.12 13.46 13.6 7600 -0.72 -5.028 104475 46
2017-12-05 14.37 14.39 14.15 14.32 22711 0.12 0.845 323940.37 129
2017-12-04 14.99 14.99 14.2 14.2 8100 -0.68 -4.57 116867.6 62
2017-12-01 14.15 14.88 14.15 14.88 3700 -0.12 -0.8 53412 29
2017-11-30 13.84 15.025 13.84 15 3287 0.59 4.094 48565.33 31
2017-11-29 14.44 14.63 14.07 14.41 1799 -0.24 -1.638 25708.55 21
2017-11-28 14.85 14.85 14.48 14.65 1782 -0.35 -2.333 26122.1 17
2017-11-27 15.33 15.34 15 15 1873 -0.3 -1.961 28579.18 19
2017-11-24 15.27 15.35 15.27 15.3 2021 0.15 0.99 30935.23 22
2017-11-22 15.3 15.34 15.15 15.15 1200 -0.2 -1.303 18349 10
2017-11-21 15.3 15.45 15.29 15.35 5425 0.17 1.12 83243.75 51
2017-11-20 15.3 15.33 15.15 15.18 1450 0.05 0.33 22120 14
2017-11-17 14.96 15.45 14.96 15.13 20493 -0.03 -0.198 314519.53 108
2017-11-16 15 15.35 14.99 15.16 37050 0.24 1.609 564657.2 223
2017-11-15 14.34 15 14.34 14.92 20153 0.1 0.675 300201.14 135
2017-11-14 14.6 14.88 14.55 14.82 17395 0.1 0.679 256611.75 114
2017-11-13 14.8 14.8 14.65 14.72 6850 0.02 0.136 100972 42
2017-11-10 13.51 14.74 13.51 14.7 4657 1.3 9.701 67117.56 45
2017-11-09 13.35 14.7 13.25 13.4 6413 0.23 1.746 90919.2 49
2017-11-08 13.4 13.5 12.74 13.17 2409 -0.53 -3.869 31422.26 18
2017-11-07 13.7 13.7 12.91 13.7 5852 -0.2 -1.439 76887.92 42
2017-11-06 14.3 14.3 13.71 13.9 3610 -0.35 -2.456 50917.5 32
2017-11-03 14.23 14.3 14.23 14.25 2818 -0.01 -0.07 40176.05 18
2017-11-02 14.21 14.26 14.21 14.26 2143 -0.04 -0.28 30514.2 16
2017-11-01 14.75 14.91 14.21 14.3 2914 -0.45 -3.051 42282.78 27
2017-10-31 14.6 14.99 14.6 14.75 10501 0.61 4.314 155679.27 60
2017-10-30 14.14 14.14 14.14 14.14 600 -0.11 -0.772 8484 2
2017-10-27 14.3 14.39 14.23 14.25 1971 0 0 28216.84 17
2017-10-26 14.14 14.25 14.14 14.25 1350 0.41 2.962 19121.5 11
2017-10-25 13.9 14 13.84 13.84 739 0.03 0.217 10272.05 6
2017-10-24 13.61 13.88 13.61 13.81 589 0.05 0.363 8124.82 5
2017-10-23 13.9 13.9 13.7 13.76 1521 -0.27 -1.924 20898.96 10
2017-10-20 13.83 14.04 13.71 14.03 1474 0.53 3.926 20591 16
2017-10-19 13.41 13.5 13.4 13.5 1400 -0.19 -1.388 18861 3
2017-10-18 13.65 13.7 13.48 13.69 1158 0.04 0.293 15798.78 11
2017-10-17 13.6 13.9 13.6 13.65 1812 0.02 0.147 24908.44 9
2017-10-16 13.63 13.63 13.63 13.63 212 -0.08 -0.584 2889.56 2
2017-10-13 13.8 13.8 13.28 13.71 3984 -0.29 -2.071 53951.89 41
2017-10-12 14.6 14.6 14 14 3090 -0.75 -5.085 44054.7 32
2017-10-11 14.9 14.91 14.69 14.75 3679 -0.08 -0.539 54532.94 41
2017-10-10 14.64 14.92 14.64 14.83 1296 -0.07 -0.47 19252.42 16
2017-10-06 14.85 15 14.73 14.9 8184 0.19 1.292 121827.03 54
2017-10-05 14.6 14.73 14.41 14.71 2900 0.41 2.867 42399 27
2017-10-04 14.5 14.5 14.28 14.3 2996 -0.29 -1.988 43042 20
2017-10-03 14.4 14.77 14.38 14.59 7081 0.37 2.602 103221.14 43
2017-10-02 14.37 14.37 14.08 14.22 4422 0.02 0.141 62733.39 38
2017-09-29 14.04 15.06 14.04 14.2 11036 -0.38 -2.606 158573.39 76
2017-09-28 13.94 15.46 13.94 14.58 10457 0.16 1.11 154668.36 82
2017-09-27 14.14 14.78 13.76 14.42 14273 0.47 3.369 204499.08 98
2017-09-26 13.2 14.2 13.2 13.95 26884 0.91 6.979 368213.97 217
2017-09-25 13.1 13.2 13.03 13.04 5400 -0.06 -0.458 70831.4 36
2017-09-22 12.95 13.105 12.95 13.1 4600 0.03 0.23 60246 34
2017-09-21 13 13.1 12.95 13.07 870 0.14 1.083 11342.5 9
2017-09-20 13.37 13.5 12.79 12.93 3608 -0.35 -2.636 47171.74 31
2017-09-19 12.87 13.45 12.87 13.28 20612 0.49 3.831 270936.54 162
2017-09-18 12.49 12.85 12.49 12.79 1300 0.2 1.589 16548 12
2017-09-15 12.51 12.7 12.5 12.59 2200 -0.01 -0.079 27753 19
2017-09-14 12.64 12.8 12.59 12.6 1841 -0.01 -0.079 23355.28 20
2017-09-13 12.12 12.7 12.12 12.61 4335 0.44 3.615 53958.95 41
2017-09-12 12.1 12.18 11.99 12.17 1000 0.27 2.269 12076 8
2017-09-11 12.4 12.4 11.8 11.9 9818 -0.29 -2.379 117575.98 73
2017-09-08 12.42 12.6 12.19 12.19 3420 -0.23 -1.852 42185 28
2017-09-07 12.97 12.97 12.35 12.42 14703 -0.6 -4.608 184781.31 86
2017-09-06 12.1 13.05 12.05 13.02 49144 1 8.319 618607.01 322
2017-09-05 10.09 12.73 10.08 12.02 97387 1.68 16.248 1145724.42 649
2017-09-01 10.35 10.37 10.2 10.34 9493 -0.06 -0.577 97707.4 76
2017-08-31 10.75 10.79 10.37 10.4 5221 -0.33 -3.075 55497.45 49
2017-08-30 10.82 10.91 10.68 10.73 12034 -0.09 -0.832 129268.6 95
2017-08-29 10.8 10.95 10.7 10.82 3752 -0.21 -1.904 40765.05 27
2017-08-28 10.71 11.06 10.71 11.03 1104 0.2 1.847 12116.84 12
2017-08-25 10.86 10.92 10.8 10.83 1100 0.13 1.215 11927 10
2017-08-24 11.08 11.08 10.7 10.7 1050 -0.34 -3.08 11367 11
2017-08-23 11.13 11.13 11.04 11.04 715 -0.15 -1.34 7930.55 8
2017-08-22 11.05 11.24 11.05 11.19 1580 0.29 2.661 17637 14
2017-08-21 10.9 10.9 10.9 10.9 100 0.08 0.739 1090 1
2017-08-18 10.85 10.85 10.7 10.82 1000 -0.18 -1.636 10732 10
2017-08-17 11.31 11.43 11 11 2200 -0.23 -2.048 24793 22
2017-08-16 11.28 11.31 11.21 11.23 1390 0.01 0.089 15631.2 13
2017-08-15 11 11.3 10.85 11.22 5195 0.44 4.082 57276.6 27
2017-08-14 10.5 11.03 10.49 10.78 6280 0.43 4.155 67153.3 34
2017-08-11 10.25 10.35 10.2 10.35 6400 -0.09 -0.862 65835 63
2017-08-10 10.25 10.55 10.25 10.44 844 0.59 5.99 8780.8 10
2017-08-09 10.25 10.25 9.85 9.85 4805 -0.22 -2.185 47927.85 35
2017-08-08 10.2 10.2 10.07 10.07 3100 -0.18 -1.756 31424 21
2017-08-04 10.15 10.4 10.15 10.25 830 0.1 0.985 8488.5 9
2017-08-03 10.25 10.29 10.1 10.15 6783 -0.22 -2.122 68917.45 47
2017-08-02 10.45 10.45 10.25 10.37 1173 -0.13 -1.238 12207.65 11
2017-08-01 10.25 10.7 10.25 10.5 2582 0.25 2.439 27208.56 22
2017-07-31 9.93 10.25 9.93 10.25 1225 0.25 2.5 12379.75 12
2017-07-28 9.95 10 9.85 10 2600 0.05 0.503 25836 18
2017-07-27 10.14 10.2 9.95 9.95 4362 -0.34 -3.304 43549.1 37
2017-07-26 10.05 10.38 9.95 10.29 3200 -0.1 -0.962 32291 26
2017-07-25 9.95 10.6 9.93 10.39 6200 0.39 3.9 63916 60
2017-07-24 9.89 10.045 9.87 10 5990 0.27 2.775 59737.1 48
2017-07-21 10.17 10.17 9.71 9.73 5315 -0.44 -4.326 52486.25 34
2017-07-20 10.35 10.35 10.16 10.17 2826 -0.24 -2.305 28901.46 17
2017-07-19 10.5 10.5 10.41 10.41 600 -0.05 -0.478 6274 6
2017-07-18 10.52 10.52 10.46 10.46 1400 -0.07 -0.665 14704 12
2017-07-17 10.65 10.65 10.53 10.53 220 -0.22 -2.047 2328 3
2017-07-14 10.8 10.8 10.7 10.75 12157 -0.12 -1.104 130870.6 79
2017-07-13 10.8 10.89 10.73 10.87 3377 0 0 36591.06 28
2017-07-12 11 11 10.87 10.87 700 -0.13 -1.182 7682 3
2017-07-11 10.98 11.05 10.98 11 1035 -0.03 -0.272 11387.55 11
2017-07-10 11.18 11.24 11.03 11.03 4620 -0.21 -1.868 51521.6 27
2017-07-07 11.1 11.4 11.1 11.24 1800 -0.01 -0.089 20259 17
2017-07-06 11.45 11.45 11.15 11.25 6839 -0.21 -1.832 76709.75 43
2017-07-05 11.78 11.78 11.46 11.46 3000 0.21 1.867 34922 19
2017-07-04 11.82 11.82 11.25 11.25 1525 -0.47 -4.01 17667.75 12
2017-06-30 11.63 11.72 11.52 11.72 4724 0.04 0.342 54737.8 32
2017-06-29 11.56 11.7 11.55 11.68 500 -0.02 -0.171 5818 5
2017-06-28 11.73 11.78 11.7 11.7 330 -0.1 -0.847 3870.2 4
2017-06-27 11.94 12 11.8 11.8 1671 -0.16 -1.338 19842.18 16
2017-06-26 11.94 12.13 11.94 11.96 1000 0.01 0.084 12058 8
2017-06-23 12 12.06 11.95 11.95 400 0.1 0.844 4797 4
2017-06-22 11.88 12.1 11.85 11.85 4111 -0.12 -1.003 49426.89 33
2017-06-21 11.85 12.1 11.85 11.97 800 0.22 1.872 9586 8
2017-06-20 11.44 11.75 11.4 11.75 10183 0.31 2.71 118255.8 63
2017-06-19 11.5 11.5 11.27 11.44 1100 0.19 1.689 12555 11
2017-06-16 11.8 11.8 11.18 11.25 5151 -0.36 -3.101 58927.66 39
2017-06-15 12.55 12.55 11.61 11.61 9800 -0.8 -6.446 120147 47
2017-06-14 12.4 12.41 12.35 12.41 524 -0.14 -1.116 6493.36 7
2017-06-13 12.85 13.01 12.4 12.55 1300 -0.1 -0.791 16589 13
2017-06-12 12.84 12.87 12.65 12.65 834 -0.01 -0.079 10654.31 10
2017-06-09 12.7 12.7 12.64 12.66 500 -0.12 -0.939 6334 5
2017-06-08 12.54 12.94 12.45 12.78 3179 0.29 2.322 40252.09 26
2017-06-07 13 13 12.49 12.49 7850 -0.66 -5.019 99018 60
2017-06-06 13.05 13.35 12.73 13.15 6530 0.17 1.31 85737.5 59
2017-06-05 12.85 13.13 12.85 12.98 1400 -0.07 -0.536 18209 14
2017-06-02 13 13.06 13 13.05 1500 0.2 1.556 19559 14
2017-06-01 13.01 13.01 12.74 12.85 3375 -0.37 -2.799 43372.75 35
2017-05-31 13.5 13.5 13.09 13.22 1756 -0.01 -0.076 23251.05 18
2017-05-30 13.54 13.54 13.2 13.23 1100 -0.08 -0.601 14696 10
2017-05-29 13.49 13.5 13.31 13.31 500 -0.04 -0.3 6710 5
2017-05-26 13.58 13.58 13.1 13.35 8985 -0.07 -0.522 118455.9 57
2017-05-25 13.67 13.78 13.42 13.42 7650 -0.18 -1.324 103960.5 50
2017-05-24 14 14 13.6 13.6 3065 -0.35 -2.509 42072.5 27
2017-05-23 13.9 14 13.52 13.95 11265 0.63 4.73 155588 72
2017-05-19 13 13.4 12.91 13.32 15636 0.56 4.389 205597.02 117
2017-05-18 13.15 13.15 12.4 12.76 33048 -0.49 -3.698 427609.74 69
2017-05-17 13 13.39 12.88 13.25 2663 0.1 0.76 35138 26
2017-05-16 13.39 13.47 12.95 13.15 6801 -0.35 -2.593 90456.78 50
2017-05-15 12.86 13.5 12.86 13.5 16222 0.35 2.662 217992.74 123
2017-05-12 13.2 13.45 12.97 13.15 4654 -0.22 -1.645 61341.6 43
2017-05-11 13.34 13.39 12.95 13.37 20432 -0.12 -0.89 268272.74 148
2017-05-10 14.16 14.2 13.49 13.49 17299 -0.71 -5 240691.04 111
2017-05-09 14.1 14.2 13.9 14.2 20605 0.1 0.709 290330.79 132
2017-05-08 13.5 14.15 13.3 14.1 17153 0.8 6.015 236986.16 134
2017-05-05 13.15 13.5 13.15 13.3 7078 -0.15 -1.115 94172.76 61
2017-05-04 13.2 13.7 12.6 13.45 25163 0.58 4.507 330097.17 164
2017-05-03 12.85 13.2 12.75 12.87 4100 -0.23 -1.756 53107 30
2017-05-02 12.7 13.1 12.68 13.1 6700 0.35 2.745 86267 45
2017-05-01 12.1 12.76 12 12.75 3840 0.58 4.766 47816.9 35
2017-04-28 12.14 12.25 12.09 12.17 2580 0.07 0.579 31384.6 25
2017-04-27 12.21 12.45 12.1 12.1 3300 -0.2 -1.626 40603 25
2017-04-26 11.96 12.31 11.88 12.3 4325 0.38 3.188 52054.25 32
2017-04-25 12.5 12.5 11.92 11.92 2115 -0.5 -4.026 25668.6 22
2017-04-24 12.47 12.7 12.3 12.42 1805 -0.13 -1.036 22530.75 19
2017-04-21 12.5 13.23 12.35 12.55 8971 0.05 0.4 113293.56 67
2017-04-20 11.5 12.5 11.35 12.5 11153 0.93 8.038 132958.21 96
2017-04-19 11.39 11.58 11.05 11.57 4966 0.17 1.491 56603.04 43
2017-04-18 11.15 11.65 11.15 11.4 5966 0.2 1.786 68420.1 47
2017-04-17 11.1 11.2 11.02 11.2 1740 0.2 1.818 19344 15
2017-04-13 11 11.55 10.97 11 11440 -0.01 -0.091 128285 95
2017-04-12 10.65 11.27 10.65 11.01 37729 0.37 3.477 409379.72 151
2017-04-11 10.11 10.64 10.11 10.64 12700 0.49 4.828 132403.5 85
2017-04-10 10.35 10.35 10.05 10.15 2600 -0.09 -0.879 26442 22
2017-04-07 10.3 10.42 10.24 10.24 1736 -0.01 -0.098 17913.2 20
2017-04-06 10 10.35 9.95 10.25 5116 0.15 1.485 51456 46
2017-04-05 10.2 10.42 10.07 10.1 5370 0.1 1 55291.7 55
2017-04-04 10.04 10.05 9.88 10 7216 -0.07 -0.695 72024.66 62
2017-04-03 10.06 10.19 10.01 10.07 3510 -0.24 -2.328 35298.6 31
2017-03-31 10 10.55 9.91 10.31 13610 0.35 3.514 138964.3 109
2017-03-30 9.9 10.02 9.69 9.96 1770 0.1 1.014 17608.9 13
2017-03-29 9.87 9.87 9.61 9.86 3982 0.06 0.612 38825.57 36
2017-03-28 9.9 10.05 9.8 9.8 1000 0.03 0.307 9969 10
2017-03-27 9.6 10 9.6 9.77 4906 0.42 4.492 48308.5 46
2017-03-24 9 9.54 8.9 9.35 6918 0.41 4.586 63931.78 54
2017-03-23 8.6 9.1 8.6 8.94 9594 0.36 4.196 86063.22 86
2017-03-22 8.8 8.85 8.5 8.58 22877 -0.22 -2.5 196923.05 165
2017-03-21 9.03 9.24 8.8 8.8 13338 -0.43 -4.659 118964.93 96
2017-03-20 9.2 9.25 8.95 9.23 6564 0 0 59715.3 47
2017-03-17 9.25 9.5 9.23 9.23 9040 0 0 84102.8 77
2017-03-16 9.1 9.23 8.85 9.23 4639 0.24 2.67 41567.32 29
2017-03-15 9.45 9.45 8.78 8.99 9191 -0.56 -5.864 82637.76 71
2017-03-14 9.5 9.57 9.45 9.55 3444 0.03 0.315 32695 35
2017-03-13 9.83 9.85 9.48 9.52 3988 -0.33 -3.35 38308.9 32
2017-03-10 9.7 10.21 9.7 9.85 15135 0.17 1.756 151693.7 82
2017-03-09 10.14 10.14 9.3 9.68 27708 -0.62 -6.019 268086.6 198
2017-03-08 9.1 10.3 9.1 10.3 18979 1.23 13.561 185354.26 110
2017-03-07 8.99 9.07 8.8 9.07 4721 0.04 0.443 42221.64 42
2017-03-06 8.87 9.5 8.87 9.03 17871 -0.47 -4.947 161424.14 84
2017-03-03 8.98 9.7 8.97 9.5 15080 0.77 8.82 140346.39 131
2017-03-02 9.25 9.32 8.7 8.73 18665 -0.57 -6.129 169102.24 122
2017-03-01 9.26 9.5 9.26 9.3 3200 0.05 0.541 30056 20
2017-02-28 9.63 9.63 9.25 9.25 8101 -0.45 -4.639 75778.83 54
2017-02-27 9.7 9.77 9.5 9.7 6345 -0.16 -1.623 61245.95 46
2017-02-24 9.93 9.93 9.8 9.86 1748 -0.09 -0.905 17229.49 13
2017-02-23 9.9 10.17 9.85 9.95 5110 0.25 2.577 51153.5 44
2017-02-22 10.1 10.1 9.69 9.7 1288 -0.35 -3.483 12811.23 11
2017-02-21 10.15 10.15 9.83 10.05 15605 -0.03 -0.298 156222.39 76
2017-02-17 10.07 10.09 10.07 10.08 625 -0.06 -0.592 6301.45 8
2017-02-16 9.86 10.14 9.8 10.14 3403 0.28 2.84 33859.26 32
2017-02-15 10 10.03 9.84 9.86 4100 -0.09 -0.905 40553 32
2017-02-14 9.8 10 9.74 9.95 3152 0.32 3.323 31086.3 28
2017-02-13 9.9 9.9 9.61 9.63 9187 -0.17 -1.735 89259.48 40
2017-02-10 10.25 10.3 9.8 9.8 14900 -0.7 -6.667 148343.99 94
2017-02-09 10.1 10.5 10.1 10.5 7380 0.5 5 75384 36
2017-02-08 10.05 10.15 10 10 1700 -0.05 -0.498 17158 12
2017-02-07 10 10.05 9.9 10.05 1375 0.05 0.5 13722.75 14
2017-02-06 9.8 10.26 9.8 10 4525 0.25 2.564 45760.25 41
2017-02-03 9.6 9.75 9.6 9.75 2125 0.29 3.066 20559.25 21
2017-02-02 9.42 9.74 9.3 9.46 5438 -0.13 -1.356 52078.82 53
2017-02-01 9.85 9.85 9.1 9.59 5500 -0.26 -2.64 52248 54
2017-01-31 10.2 10.2 9.85 9.85 4636 -0.37 -3.62 46538.85 37
2017-01-30 10.32 10.32 10.01 10.22 7905 -0.24 -2.294 80863.17 68
2017-01-27 10.6 10.6 10.42 10.46 700 -0.04 -0.381 7344 6
2017-01-26 10.72 10.72 10.22 10.5 3700 -0.32 -2.957 38385 31
2017-01-25 10.8 11 10.8 10.82 1650 0.18 1.692 17983.5 15
2017-01-24 10.75 11.05 10.6 10.64 3115 -0.01 -0.094 33850 32
2017-01-23 10.9 10.9 10.45 10.65 830 -0.32 -2.917 8857.7 10
2017-01-20 11.02 11.1 10.68 10.97 3370 -0.04 -0.363 36720.6 29
2017-01-19 11.2 11.25 11 11.01 1225 -0.14 -1.256 13564 12
2017-01-18 11.2 11.2 11 11.15 1270 -0.15 -1.327 14055.25 12
2017-01-17 11 11.3 11 11.3 9329 0.5 4.63 104205.57 73
2017-01-16 10.86 10.86 10.8 10.8 600 -0.25 -2.262 6509 6
2017-01-13 10.83 11.22 10.61 11.05 8320 0.15 1.376 91638.4 48
2017-01-12 10.55 10.95 10.29 10.9 22055 0.3 2.83 237281.45 167
2017-01-11 10.85 10.85 10.55 10.6 1520 -0.18 -1.67 16264 15
2017-01-10 10.4 10.9 10.3 10.78 5470 0.39 3.754 58460.1 54
2017-01-09 10.2 10.39 10.01 10.39 4380 0.15 1.465 44587.2 39
2017-01-06 10.2 10.35 10.01 10.24 3100 0.09 0.887 31545 31
2017-01-05 10.49 10.65 10.15 10.15 1250 -0.15 -1.456 12987 13
2017-01-04 10 10.3 10 10.3 2630 0.22 2.183 26677.5 27
2017-01-03 10.25 10.25 10.07 10.08 2055 -0.19 -1.85 20864 17
2016-12-30 10.05 10.3 10 10.27 1900 0.03 0.293 19360 13
2016-12-29 10.5 10.5 10.1 10.24 4978 -0.33 -3.122 51080.5 31
2016-12-28 10.68 10.85 10.45 10.57 4805 -0.08 -0.751 51207.45 48
2016-12-23 10.6 10.73 10.46 10.65 1709 0.15 1.429 18158.4 15
2016-12-22 10.6 10.65 10.35 10.5 3618 0 0 37955.6 36
2016-12-21 9.85 10.5 9.85 10.5 2880 0.5 5 29390 28
2016-12-20 9.85 10 9.7 10 9209 0.32 3.306 91160.7 64
2016-12-19 9.85 9.9 9.65 9.68 3025 -0.07 -0.718 29656.25 27
2016-12-16 9.69 9.99 9.59 9.75 3800 0.09 0.932 36885 24
2016-12-15 9.7 9.86 9.62 9.66 4627 -0.13 -1.328 44970.35 29
2016-12-14 10.1 10.1 9.39 9.79 11400 -0.36 -3.547 109687 81
2016-12-13 10.32 10.32 10 10.15 5924 -0.17 -1.647 60659.32 33
2016-12-12 10.1 10.32 9.83 10.32 1935 0.37 3.719 19690.95 18
2016-12-09 9.95 9.97 9.87 9.95 1000 0.05 0.505 9929 7
2016-12-08 9.44 10.02 9.44 9.9 3288 0.56 5.996 32259.08 32
2016-12-07 9.35 9.48 9.29 9.34 51800 -0.01 -0.107 483871 10
2016-12-06 9.39 9.4 9.34 9.35 2405 0.01 0.107 22497 9
2016-12-05 9.09 9.55 9.09 9.34 4230 0.14 1.522 39701.4 36
2016-12-02 8.75 9.25 8.75 9.2 900 0.43 4.903 8100 9
2016-12-01 9.2 9.2 8.75 8.77 9670 -0.43 -4.674 87110.7 58
2016-11-30 9.205 9.22 9.19 9.2 1720 0 0 15831 11
2016-11-29 9.2 9.24 9.01 9.2 4906 -0.05 -0.541 45077.7 30
2016-11-28 9.08 9.5 9.05 9.25 6144 0.14 1.537 56555.42 55
2016-11-25 9.27 9.27 9.1 9.11 3776 -0.19 -2.043 34574.94 24
2016-11-24 9.3 9.3 9.3 9.3 200 0.1 1.087 1860 1
2016-11-23 9.25 9.34 9.06 9.2 42005 0.04 0.437 386241.4 42
2016-11-22 8.9 9.16 8.9 9.16 3120 0.22 2.461 28057.5 17
2016-11-21 9.1 9.26 8.94 8.94 4357 -0.17 -1.866 39598.85 25
2016-11-18 9 9.2 9 9.11 1200 -0.01 -0.11 10956 9
2016-11-17 9.15 9.25 9.12 9.12 1830 0 0 16785.2 16
2016-11-16 9.26 9.26 9 9.12 5050 -0.13 -1.405 46255 30
2016-11-15 9.25 9.4 9.21 9.25 8644 -0.03 -0.323 80357.1 42
2016-11-14 9.65 9.65 9.28 9.28 1604 0 0 15062.4 17
2016-11-11 9.3 9.5 9.28 9.28 3311 -0.01 -0.108 30890.09 28
2016-11-10 9.29 9.44 9 9.29 206846 -0.09 -0.959 1863421.27 46
2016-11-09 9.38 95 0 0 888.35 2
2016-11-08 9.26 9.43 9.26 9.38 1260 0.14 1.515 11802.6 13
2016-11-07 9.15 9.26 9.15 9.24 550 -0.03 -0.324 5067.5 6
2016-11-04 9.25 9.3 9.03 9.27 10152 0.05 0.542 92839.15 63
2016-11-03 10.7 10.7 8.9 9.22 27189 -1.98 -17.679 253635.72 163
2016-11-02 11.18 11.32 11.15 11.2 3600 0.03 0.269 40406 34
2016-11-01 11.1 11.19 11.1 11.17 400 0.06 0.54 4459 4
2016-10-31 10.83 11.25 10.83 11.11 3470 0.1 0.908 38394.8 22
2016-10-28 10.88 11.19 10.85 11.01 5235 0.19 1.756 57730.25 45
2016-10-27 10.81 10.84 10.75 10.82 3095 -0.03 -0.276 33450.95 25
2016-10-26 10.8 10.9 10.8 10.85 2225 0.04 0.37 24071.25 17
2016-10-25 10.87 10.87 10.61 10.81 4006 0.02 0.185 43244.26 34
2016-10-24 10.75 11 10.65 10.79 8469 0.05 0.466 91503.08 67
2016-10-21 10.53 10.74 10.35 10.74 7173 0.22 2.091 75256.35 48
2016-10-20 10.6 10.61 10.52 10.52 1100 -0.11 -1.035 11646.5 10
2016-10-19 10.5 10.63 10.5 10.63 450 0.07 0.663 4730 4
2016-10-18 10.61 10.61 10.5 10.56 18600 0 0 195514 65
2016-10-17 10.8 10.8 10.56 10.56 3871 -0.33 -3.03 41336.3 22
2016-10-14 10.95 10.95 10.84 10.89 4020 -0.11 -1 43887 30
2016-10-13 11.1 11.14 11 11 4745 -0.28 -2.482 52290 29
2016-10-12 11.12 11.28 11.12 11.28 212 -0.01 -0.089 2373.32 3
2016-10-11 11.13 11.29 11.13 11.29 400 0.17 1.529 4481 3
2016-10-07 11.35 11.37 11.1 11.12 2557 -0.16 -1.418 28630.6 22
2016-10-06 11.4 11.75 11.09 11.28 3410 -0.27 -2.338 38653.85 35
2016-10-05 11.5 11.55 11.2 11.55 1900 0.14 1.227 21651 19
2016-10-04 11.63 11.63 11.4 11.41 992 -0.34 -2.894 11410.04 11
2016-10-03 11.9 11.96 11.75 11.75 1730 -0.01 -0.085 20575.6 18
2016-09-30 11.71 11.79 11.4 11.76 3800 0.26 2.261 44125 38
2016-09-29 11.47 11.85 11.47 11.5 1910 -0.25 -2.128 22275.6 20
2016-09-28 11.35 11.9 11.35 11.75 11737 0.55 4.911 135607.8 84
2016-09-27 11.25 11.45 11.1 11.2 10240 -0.03 -0.267 114988.75 100
2016-09-26 11.15 11.25 11.15 11.23 3414 0.1 0.898 38213.8 29
2016-09-23 11.08 11.18 10.9 11.13 12940 0.24 2.204 142357.8 68
2016-09-22 11.1 11.15 10.75 10.89 16841 -0.21 -1.892 184831.59 91
2016-09-21 11.45 11.45 11.1 11.1 36560 -0.46 -3.979 411618 245
2016-09-20 11.55 11.58 11.48 11.56 1600 0.19 1.671 18449 14
2016-09-19 11.34 11.37 11.25 11.37 2150 0.07 0.619 24271 14
2016-09-16 11.25 11.42 11.25 11.3 12021 0.14 1.254 135668.46 23
2016-09-15 11.6 11.65 11.16 11.16 5201 -0.28 -2.448 58850.44 34
2016-09-14 11.4 11.61 11.35 11.44 3455 0.14 1.239 39522 27
2016-09-13 11.26 11.3 11.18 11.3 9500 0.03 0.266 107246 65
2016-09-12 11.3 11.3 11.2 11.27 6515 -0.03 -0.265 73583.5 24
2016-09-09 11.39 11.47 11.3 11.3 2800 -0.07 -0.616 31819 23
2016-09-08 11 11.7 11 11.37 4088 0.33 2.989 46698.44 40
2016-09-07 11.04 11.4 10.97 11.04 5800 0.01 0.091 64514 45
2016-09-06 10.99 11.07 10.7 11.03 9146 0.09 0.823 100103.76 62
2016-09-02 10.65 10.97 10.59 10.94 5400 0.24 2.243 58703 41
2016-09-01 10.5 10.7 10.49 10.7 22480 0.23 2.197 236527.6 108
2016-08-31 10.15 10.53 10.15 10.47 7059 0.32 3.153 73042.59 65
2016-08-30 10.1 10.2 10.05 10.15 2550 0.05 0.495 25725 20
2016-08-29 10.08 10.2 9.65 10.1 12287 0.06 0.598 123503.7 80
2016-08-26 10.2 10.25 10.04 10.04 1700 -0.12 -1.181 17263 17
2016-08-25 10.15 10.23 10.03 10.16 2185 -0.09 -0.878 22136.5 20
2016-08-24 10.2 10.45 10 10.25 5318 0.04 0.392 54414 37
2016-08-23 10.36 10.44 10.17 10.21 4600 -0.07 -0.681 47377 40
2016-08-22 10.25 10.31 10.15 10.28 2500 0.03 0.293 25683 22
2016-08-19 10.64 10.64 10.25 10.25 5302 -0.13 -1.252 55099.91 38
2016-08-18 10.43 10.46 10.3 10.38 5100 0 0 52820 35
2016-08-17 10.8 10.8 10.35 10.38 7825 -0.39 -3.621 82057.25 40
2016-08-16 11 11 10.77 10.77 700 -0.17 -1.554 7627 6
2016-08-15 11 11 10.81 10.94 3800 0.13 1.203 41669 17
2016-08-12 11.25 11.3 10.65 10.81 4560 -0.44 -3.911 49779.8 40
2016-08-11 12 12.85 11.25 11.25 15130 -0.51 -4.337 182579.7 82
2016-08-10 11.75 11.76 11.56 11.76 2303 -0.09 -0.759 26902.69 16
2016-08-09 12 12.15 11.67 11.85 6640 0.04 0.339 78996 39
2016-08-08 11.81 13 0 0 150.93 1
2016-08-05 11.84 11.84 11.81 11.81 200 0.16 1.373 2365 2
2016-08-04 11.75 11.75 11.61 11.65 750 -0.16 -1.355 8741.5 8
2016-08-03 12 12 11.8 11.81 783 -0.3 -2.477 9291.23 9
2016-08-02 12.09 12.37 12.09 12.11 1915 0.01 0.083 23414.2 16
2016-07-29 12.24 12.24 11.98 12.1 3700 -0.06 -0.493 44638 25
2016-07-28 11.78 12.16 11.5 12.16 19020 0.29 2.443 220189.6 78
2016-07-27 11.86 11.87 11.86 11.87 963 0.01 0.084 11423.85 5
2016-07-26 11.75 11.87 11.55 11.86 1710 0.05 0.423 20077.5 17
2016-07-25 11.9 12.01 11.73 11.81 3918 -0.05 -0.422 46485.76 29
2016-07-22 11.75 11.86 11.75 11.86 600 0.3 2.595 7061 5
2016-07-21 11.385 11.57 11.385 11.56 1301 -0.11 -0.943 14918.02 9
2016-07-20 11.51 11.67 11.51 11.67 900 0.14 1.214 10389 7
2016-07-19 11.38 11.53 11.38 11.53 28000 -0.005 -0.043 321138.5 46
2016-07-18 11.85 12.1 11.535 11.535 1400 -0.215 -1.83 16535.5 13
2016-07-15 11.11 11.89 11.11 11.75 10229 0.27 2.352 118097.36 63
2016-07-14 11.5 11.65 11.48 11.48 2787 -0.19 -1.628 32043.96 17
2016-07-13 11.51 11.67 11.47 11.67 1601 -0.08 -0.681 18477.74 14
2016-07-12 11.82 11.91 11.75 11.75 10691 -0.19 -1.591 127082.15 78
2016-07-11 11.99 12 11.67 11.94 2335 0.14 1.186 27785.5 19
2016-07-08 11.75 12 11.74 11.8 1755 0.11 0.941 20777.85 19
2016-07-07 12 12 11.4 11.69 5814 -0.06 -0.511 66725.44 33
2016-07-06 11.5 11.75 11.5 11.75 9716 0.24 2.085 111760 32
2016-07-05 11.71 11.71 11.4 11.51 9487 -0.39 -3.277 109181.15 59
2016-07-04 11.93 11.94 11.85 11.9 1720 0.25 2.146 20449.8 8
2016-06-30 11.8 11.8 11.65 11.65 37600 -0.2 -1.688 440576 125
2016-06-29 12.09 12.09 11.85 11.85 5600 0.05 0.424 66422 21
2016-06-28 12.21 12.3 11.8 11.8 8327 -0.2 -1.667 99144.6 24
2016-06-27 12.1 12.15 12 12 19200 -0.26 -2.121 230871.5 162
2016-06-24 12.19 12.26 12.05 12.26 3200 0.01 0.082 38982 6
2016-06-23 12.32 12.32 12.11 12.25 5088 0 0 62277.76 41
2016-06-22 12.25 12.25 12.2 12.25 8002 0.03 0.245 97826.44 24
2016-06-21 12.42 12.42 12.22 12.22 1370 -0.23 -1.847 16923.9 10
2016-06-20 12.01 12.45 12.01 12.45 1600 0.05 0.403 19654 12
2016-06-17 12.25 12.44 12.25 12.4 500 0.3 2.479 6160 5
2016-06-16 12.5 12.5 12 12.1 11200 0.1 0.833 135025 26
2016-06-15 12.08 12.08 12 12 1449 -0.07 -0.58 17423 11
2016-06-14 12.05 12.07 12 12.07 2900 -0.1 -0.822 34812 13
2016-06-13 12.65 12.65 12 12.17 10845 -0.48 -3.794 134089 35
2016-06-10 12.54 12.65 12.51 12.65 3315 0.06 0.477 41616 22
2016-06-09 12.39 12.72 12.36 12.59 7308 0.09 0.72 91175.37 31
2016-06-08 11.94 12.5 11.94 12.5 3132 0.56 4.69 38379.06 20
2016-06-07 11.82 12 11.82 11.94 6900 0.18 1.531 82158 27
2016-06-06 11.89 11.9 11.76 11.76 14215 -0.14 -1.176 167936 119
2016-06-03 11.93 12 11.85 11.9 18600 0 0 221668 27
2016-06-02 11.9 12.04 11.9 11.9 12472 -0.04 -0.335 149362.55 27
2016-06-01 12 12.08 11.9 11.94 12580 -0.25 -2.051 150784.5 53
2016-05-31 12.14 12.19 12.14 12.19 270 0.09 0.744 3281.4 3
2016-05-27 12.36 12.36 12.02 12.1 7800 -0.15 -1.224 94323 31
2016-05-26 11.92 12.25 11.9 12.25 13261 0.11 0.906 159311.22 62
2016-05-25 12.25 12.25 12.13 12.14 2530 -0.02 -0.164 30959.6 14
2016-05-24 12 12.5 12 12.16 3310 0.15 1.249 40313.2 26
2016-05-20 11.75 12.31 11.75 12.01 900 0.41 3.534 10879.25 10
2016-05-19 11.55 11.6 11 11.6 2937 0.01 0.086 33615.25 21
2016-05-18 11.5 11.59 11.29 11.59 1470 0.09 0.783 16905 13
2016-05-17 11.5 11.5 11.5 11.5 250 -0.13 -1.118 2875 2
2016-05-16 11.51 11.73 11.51 11.63 400 0.01 0.086 4658 4
2016-05-13 11.62 11.8 11.62 11.62 3500 0 0 40699 11
2016-05-12 12.35 12.35 11.5 11.62 2722 -0.53 -4.362 33391.3 20
2016-05-11 12.14 12.19 12.14 12.15 2901 -0.45 -3.571 35254.15 21
2016-05-10 12.52 12.65 12.4 12.6 5616 0.08 0.639 70454.32 42
2016-05-09 12.5 12.75 12.45 12.52 1500 0.29 2.371 18861.5 15
2016-05-06 12 12.23 12 12.23 7100 0.38 3.207 86088 17
2016-05-05 11.57 11.87 11.45 11.85 5060 0.25 2.155 58585.7 36
2016-05-04 11.58 11.64 11.52 11.6 7800 -0.13 -1.108 90458.5 46
2016-05-03 12.24 12.24 11.73 11.73 1720 -0.77 -6.16 20434.2 10
2016-05-02 12.06 12.5 12.06 12.5 600 0.28 2.291 7430 5
2016-04-29 12.15 12.3 12.08 12.22 2550 -0.13 -1.053 31059 16
2016-04-28 12.24 12.38 12.23 12.35 5980 0.42 3.521 73412.3 38
2016-04-27 12.2 12.23 11.93 11.93 1276 -0.07 -0.583 15465 14
2016-04-26 11.5 12.55 11.49 12 7978 0.5 4.348 96544.6 69
2016-04-25 11.33 11.5 11.33 11.5 1800 0.15 1.322 20681 6
2016-04-22 11.5 11.5 11.35 11.35 2000 -0.13 -1.132 22867 19
2016-04-21 11.25 11.48 11.25 11.48 575 0.22 1.954 6492.75 5
2016-04-20 11.42 11.42 11.26 11.26 900 -0.36 -3.098 10165 8
2016-04-19 11.64 11.64 11.62 11.62 300 0.12 1.043 3488 2
2016-04-18 11.52 11.55 11.5 11.5 400 0.04 0.349 4611 4
2016-04-15 11.48 11.54 11.41 11.46 1550 0.02 0.175 17744.5 6
2016-04-14 11.5 11.51 11.44 11.44 1110 -0.03 -0.262 12728.6 10
2016-04-13 11.75 12.05 11.43 11.47 7637 -0.15 -1.291 89106.89 54
2016-04-12 11.53 11.62 11.53 11.62 640 0.02 0.172 7402.4 6
2016-04-11 11.93 11.93 11.55 11.6 3814 -0.16 -1.361 44849.22 22
2016-04-08 11.88 11.88 11.7 11.76 3276 -0.24 -2 38524.71 28
2016-04-07 12.15 12.15 11.9 12 2045 -0.26 -2.121 24717.8 19
2016-04-06 12.15 12.95 12.15 12.26 8667 0.23 1.912 109758.51 67
2016-04-05 12 12.03 11.86 12.03 4305 0.22 1.863 51417.15 29
2016-04-04 11.68 11.81 11.49 11.81 9000 0.61 5.446 105080 62
2016-04-01 11.28 11.5 11.2 11.2 4744 0 0 53810.64 37
2016-03-31 11.2 11.44 11.19 11.2 3522 -0.07 -0.621 39697.06 35
2016-03-30 11.25 11.55 11.25 11.27 1140 0.02 0.178 12943 10
2016-03-29 11.03 11.32 11.03 11.25 1650 0.07 0.626 18466.5 9
2016-03-28 10.32 11.39 10.32 11.18 7505 0.23 2.1 82841.05 55
2016-03-24 10.1 10.95 10.01 10.95 4690 0.95 9.5 48465.4 42
2016-03-23 10.33 10.55 10 10 2400 -0.35 -3.382 25000 24
2016-03-22 9.85 10.5 9.85 10.35 8276 0.4 4.02 84220.54 84
2016-03-21 9.5 9.95 9.5 9.95 18217 0.44 4.627 176325.03 175
2016-03-18 9.29 9.51 9.21 9.51 13377 0.16 1.711 123891.33 46
2016-03-17 9.4 9.44 9.35 9.35 3060 -0.1 -1.058 28757.4 12
2016-03-16 9.7 9.7 9.45 9.45 1336 -0.21 -2.174 12692.4 14
2016-03-15 9.69 9.69 9.65 9.66 1000 -0.02 -0.207 9664 6
2016-03-14 9.57 9.81 9.42 9.68 12175 -0.02 -0.206 117148.75 87
2016-03-11 9.6 9.7 9.41 9.7 2110 0.2 2.105 20147.4 21
2016-03-10 9.72 9.74 9.5 9.5 5391 -0.36 -3.651 52098.65 46
2016-03-09 10 10.04 9.86 9.86 2090 0 0 20775.9 23
2016-03-08 9.52 10.25 9.49 9.86 5063 0.46 4.894 49180 50
2016-03-07 9.33 10.02 9.33 9.4 6782 -0.29 -2.993 65033.9 49
2016-03-04 10.27 10.27 9.65 9.69 7275 -0.22 -2.22 72095.75 57
2016-03-03 10.91 10.91 9.67 9.91 14410 -1.31 -11.676 145234.3 113
2016-03-02 10.49 11.22 10.49 11.22 2880 0.9 8.721 31426.7 21
2016-03-01 10.23 10.32 10.05 10.32 5799 0.3 2.994 59405.68 43
2016-02-29 9.88 10.08 9.62 10.02 7535 0.41 4.266 73954.7 57
2016-02-26 9.54 9.8 9.54 9.61 8320 0.14 1.478 80295 28
2016-02-25 9.38 9.48 9.37 9.47 2500 0.14 1.501 23553 19
2016-02-24 9.75 10 9.32 9.33 2900 -0.12 -1.27 27756 22
2016-02-23 9.6 9.62 9.45 9.45 3700 -0.2 -2.073 35503 30
2016-02-22 10.5 10.5 9.65 9.65 6591 -0.25 -2.525 64265.25 36
2016-02-19 9.89 10 9.61 9.9 3925 0.45 4.762 38317.75 29
2016-02-18 9.23 9.45 9.19 9.45 2650 0.05 0.532 24628.5 16
2016-02-17 9.45 9.7 9.39 9.4 15763 -0.33 -3.392 150790.8 110
2016-02-16 9.21 9.73 9.21 9.73 7355 0.02 0.206 69538 29
2016-02-12 9.62 9.75 9.5 9.71 3800 -0.15 -1.521 36872 37
2016-02-11 9.53 9.87 9.53 9.86 7060 -0.04 -0.404 68246 41
2016-02-10 10.25 10.25 9.53 9.9 11540 -0.32 -3.131 114164 102
2016-02-09 10.34 10.41 10.19 10.22 1400 0.08 0.789 14328 10
2016-02-08 10 10.14 9.85 10.14 4612 0.14 1.4 45859.32 39
2016-02-05 10.05 10.05 9.91 10 4230 0.09 0.908 42448.5 21
2016-02-04 9.8 9.95 9.75 9.91 1526 -0.27 -2.652 15028.3 15
2016-02-03 10.25 10.25 9.78 10.18 9571 -0.45 -4.233 95655.71 37
2016-02-02 10.62 10.71 10.62 10.63 600 -0.07 -0.654 6385 5
2016-02-01 10.85 10.9 10.7 10.7 6200 -0.15 -1.382 66971 48
2016-01-29 10.25 10.85 10.25 10.85 1519 0.85 8.5 15855.75 13
2016-01-28 10.1 10.31 10 10 1400 0 0 14109 7
2016-01-27 10.11 10.11 10 10 19708 -0.12 -1.186 197204.08 38
2016-01-26 10.13 10.44 10.12 10.12 960 -0.38 -3.619 9819.4 9
2016-01-25 10.45 10.5 10.45 10.5 1175 -0.5 -4.545 12322.25 13
2016-01-22 11 11 11 11 115 -0.15 -1.345 1263.65 2
2016-01-21 11 11.5 11 11.15 300 -0.35 -3.043 3365 3
2016-01-20 11 11.5 10.43 11.5 4912 0.47 4.261 53030.28 48
2016-01-19 11.1 11.1 10.88 11.03 1396 -0.22 -1.956 15278.32 15
2016-01-18 11.25 32 0 0 364.8 1
2016-01-15 11.4 11.4 10.54 11.25 1695 -0.15 -1.316 18958.6 20
2016-01-14 11.69 11.75 11.4 11.4 440 -0.21 -1.809 5122.2 5
2016-01-13 11.5 11.61 11.19 11.61 2304 0.1 0.869 26179.96 25
2016-01-12 11.9 12.24 11.51 11.51 2395 -0.24 -2.043 28609.25 23
2016-01-11 11.85 11.85 11.75 11.75 870 -0.2 -1.674 10259.8 8
2016-01-08 12.2 12.2 11.87 11.95 1708 -0.4 -3.239 20493.77 15
2016-01-07 12.75 12.75 12.24 12.35 3381 -0.74 -5.653 41503.89 27
2016-01-06 13 13.09 13 13.09 264 0.29 2.266 3429.82 4
2016-01-05 12.75 12.8 12.75 12.8 771 -0.03 -0.234 9854.2 9
2016-01-04 13 13.17 12.8 12.83 2730 -0.67 -4.963 35218.7 26
2015-12-31 13.35 14.26 13.13 13.5 10651 0.25 1.887 146944.16 100
2015-12-30 12.76 13.25 12.69 13.25 3569 0.59 4.66 45499.9 33
2015-12-29 12.51 12.91 12.51 12.66 850 0.16 1.28 10851.5 8
2015-12-24 12.81 12.85 12.5 12.5 2685 -0.25 -1.961 34427.1 22
2015-12-23 13.1 13.1 12.75 12.75 8468 -0.21 -1.62 109495.96 38
2015-12-22 13.01 13.01 12.95 12.96 724 0.05 0.387 9394.84 9
2015-12-21 12.77 13.1 12.75 12.91 2005 -0.03 -0.232 25957.95 21
2015-12-18 12.73 12.94 12.26 12.94 1698 0.44 3.52 21246.44 17
2015-12-17 12.5 12.75 12.25 12.5 6300 0.15 1.215 78095 42
2015-12-16 12.13 12.35 11.75 12.35 3470 0.17 1.396 42006.2 34
2015-12-15 12.99 12.99 12.18 12.18 1336 -0.67 -5.214 16999.65 15
2015-12-14 12.95 12.95 12.85 12.85 316 -0.08 -0.619 4098.6 4
2015-12-11 13.6 13.75 12.93 12.93 2335 -0.67 -4.926 30805 24
2015-12-10 13.47 13.6 13.25 13.6 1630 0.1 0.741 21940.6 16
2015-12-09 13.72 13.72 13.5 13.5 2520 -0.3 -2.174 34204.6 26
2015-12-08 14.4 14.4 13.54 13.8 5478 -0.7 -4.828 75498.48 57
2015-12-07 14.52 14.52 14.4 14.5 2115 0.08 0.555 30589.2 22
2015-12-04 14.5 14.5 14.42 14.42 1100 0.34 2.415 15903 11
2015-12-03 13.81 14.5 13.81 14.08 1160 0.08 0.571 16333.4 12
2015-12-02 14.17 14.17 14 14 5761 -0.25 -1.754 81409.04 40
2015-12-01 13.97 14.25 13.79 14.25 2610 0.28 2.004 36521 25
2015-11-30 13.68 14.25 13.62 13.97 5600 0.22 1.6 77819 43
2015-11-27 13.5 13.75 13.36 13.75 12335 0 0 166837.91 63
2015-11-25 13.75 13.75 13.36 13.75 1600 0.24 1.776 21586 16
2015-11-24 13 13.53 13 13.51 3894 0.41 3.13 52286.82 32
2015-11-23 12.12 13.37 11.98 13.1 37750 0.85 6.939 465279.28 341
2015-11-20 11.86 12.25 11.86 12.25 22835 0 0 279212.75 180
2015-11-19 12.5 12.75 12.25 12.25 6300 0 0 79256 53
2015-11-18 12.28 12.28 12.22 12.25 1400 0.45 3.814 17129 13
2015-11-17 11.53 11.88 11.38 11.8 42366 0.3 2.609 487681.18 330
2015-11-16 12.095 12.15 11.5 11.5 6370 -0.21 -1.793 76694.6 55
2015-11-13 12.25 12.25 11.68 11.71 10760 -0.79 -6.32 129884.2 83
2015-11-12 12.715 12.715 12.14 12.5 6507 -0.44 -3.4 81226.09 52
2015-11-11 12.75 12.94 12.75 12.94 2350 -0.29 -2.192 30149 16
2015-11-10 13.23 13.23 13.23 13.23 300 0.09 0.685 3947 3
2015-11-09 13.2 13.4 12.91 13.14 15500 -0.22 -1.647 203157 145
2015-11-06 13.65 13.66 13.1 13.36 3067 -0.14 -1.037 41032.62 30
2015-11-05 14.11 14.88 13.31 13.5 8370 -0.15 -1.099 115189 60
2015-11-04 14.16 14.225 13.53 13.65 10817 -0.59 -4.143 148558.5 79
2015-11-03 14.2 14.285 14.2 14.24 14408 0.17 1.208 204935.5 111
2015-11-02 13.74 14.175 13.74 14.07 5440 0.56 4.145 75905.5 41
2015-10-30 13.22 13.83 13.22 13.51 9000 0.6 4.648 122425 67
2015-10-29 13.23 13.23 12.8 12.91 3140 0.06 0.467 40815 29
2015-10-28 13 13.515 12.75 12.85 7300 0.1 0.784 94066.5 40
2015-10-27 13 13 12.75 12.75 13858 -0.32 -2.448 178296.3 82
2015-10-26 13.64 13.65 13.07 13.07 1300 -0.43 -3.185 17408 12
2015-10-23 13.75 13.75 13.5 13.5 2631 0 0 35993.75 16
2015-10-22 13.7 13.99 13.5 13.5 1250 -0.47 -3.364 17174 10
2015-10-21 13.75 14 13.75 13.97 300 -0.03 -0.214 4172 3
2015-10-20 13.99 14.22 13.99 14 900 0 0 12654 9
2015-10-19 13.83 14 13.74 14 3940 0.12 0.865 54925.9 38
2015-10-16 14.15 14.15 13.83 13.88 4640 -0.22 -1.56 64885.2 36
2015-10-15 14.25 14.25 14.1 14.1 2400 -0.1 -0.704 34072 24
2015-10-14 14.25 14.25 14.2 14.2 332 -0.34 -2.338 4724.88 4
2015-10-13 14.88 14.88 14.08 14.54 2400 0.27 1.892 34559 23
2015-10-09 14.25 14.27 14.07 14.27 509 0.04 0.281 7203.25 6
2015-10-08 14 14.27 14 14.23 1300 0.12 0.85 18395 13
2015-10-07 14.25 14.25 14.11 14.11 400 -0.19 -1.329 5669 4
2015-10-06 14.5 14.5 14.3 14.3 807 -0.45 -3.051 11632 9
2015-10-05 14.25 14.75 14.25 14.75 300 0.74 5.282 4350 3
2015-10-02 14 14.11 14 14.01 1281 -0.31 -2.165 17999.45 13
2015-10-01 14.26 14.41 14.25 14.32 3100 -0.08 -0.556 44515 31
2015-09-30 14.55 14.65 14.39 14.4 4097 -0.02 -0.139 59414.2 40
2015-09-29 14.56 14.56 14.42 14.42 460 -0.24 -1.637 6660 5
2015-09-28 14.73 14.95 14.47 14.66 8502 -0.24 -1.611 124930.72 86
2015-09-25 15.35 15.35 14.6 14.9 7935 -0.6 -3.871 118196 69
2015-09-24 15.52 15.52 15.47 15.5 992 -0.18 -1.148 15392.96 11
2015-09-23 15.65 15.77 15.38 15.68 4774 0.29 1.884 74888.17 24
2015-09-22 15.16 15.75 15.16 15.39 5040 0 0 77750.3 42
2015-09-21 15.7 15.75 15.39 15.39 1850 -0.25 -1.598 28975.3 17
2015-09-18 15.25 15.64 15.03 15.64 1055 0.16 1.034 16224.75 11
2015-09-17 15.74 15.74 15.4 15.48 2710 -0.02 -0.129 41953 25
2015-09-16 15.71 15.8 15.36 15.5 4897 -0.1 -0.641 76230.45 44
2015-09-15 14.25 15.79 14.23 15.6 16889 1.41 9.937 257589.2 110
2015-09-14 13.19 14.19 13.19 14.19 8421 1.19 9.154 112238.94 66
2015-09-11 13.02 13.03 13 13 1917 -0.25 -1.887 24936.53 19
2015-09-10 13.44 13.5 13.16 13.25 640 -0.03 -0.226 8526.2 7
2015-09-09 13.41 13.43 13.15 13.28 1475 -0.12 -0.896 19689.25 14
2015-09-08 13.74 13.74 13.4 13.4 300 0.33 2.525 4088 3
2015-09-04 13.28 13.28 13.07 13.07 1340 -0.34 -2.535 17689.2 8
2015-09-03 13.5 13.52 13.28 13.41 600 -0.09 -0.667 8071 5
2015-09-02 12.58 13.5 12.57 13.5 4715 0.86 6.804 61614 37
2015-09-01 11.41 12.64 11.41 12.64 7610 0.64 5.333 91822.8 61
2015-08-31 12 12.5 12 12 11400 -0.25 -2.041 139316 78
2015-08-28 12 12.5 11.98 12.25 3700 0.53 4.522 45283 28
2015-08-27 12.5 12.5 11.65 11.72 6615 -0.29 -2.415 80363.25 50
2015-08-26 12.25 12.25 11.69 12.01 7440 -0.49 -3.92 89204.6 72
2015-08-25 12.5 12.6 12.425 12.5 2100 0.25 2.041 26272 20
2015-08-24 11.51 12.26 11.5 12.25 1800 -0.32 -2.546 21705 11
2015-08-21 12.26 12.73 12.25 12.57 8990 0.07 0.56 113016 66
2015-08-20 12.75 12.75 12.45 12.5 3400 -0.5 -3.846 43065 15
2015-08-19 12.76 13 12.76 13 556 -0.1 -0.763 7191.05 6
2015-08-18 13 13.1 12.94 13.1 2600 0.04 0.306 33702 18
2015-08-17 12.98 13.25 12.98 13.06 1700 0.06 0.462 22313 16
2015-08-14 13 13 12.72 13 797 0.31 2.443 10275.3 9
2015-08-13 12.84 13 12.69 12.69 3000 0.015 0.118 38364 29
2015-08-12 12.575 12.75 12.45 12.675 14300 0.095 0.755 179985 53
2015-08-11 13 13 12.49 12.58 5526 -0.52 -3.969 69844.57 46
2015-08-10 13.1 13.19 13.1 13.1 10557 -0.34 -2.53 138370.67 75
2015-08-07 13.07 13.46 13.07 13.44 2522 0.19 1.434 33673.99 24
2015-08-06 13.75 13.75 12.36 13.25 6305 -0.02 -0.151 81478.5 55
2015-08-05 14.61 14.8 13.27 13.27 9117 -1.68 -11.237 126386.13 85
2015-08-04 14 14.95 14 14.95 1400 0.18 1.219 19978 9
2015-07-31 14.57 14.85 14.4 14.77 2830 0.37 2.569 41080.7 24
2015-07-30 14.44 14.75 14.4 14.4 3711 -0.1 -0.69 53848.64 34
2015-07-29 13.74 14.5 13.4 14.5 4175 1.25 9.434 58659.25 37
2015-07-28 12.2 13.25 12.1 13.25 34931 0.99 8.075 428331.9 263
2015-07-27 12.25 12.28 12.2 12.26 9750 -0.16 -1.288 119579.5 80
2015-07-24 12.1 12.45 12.1 12.42 7246 -0.36 -2.817 88947.24 38
2015-07-23 13.08 13.08 12.76 12.78 8340 -0.42 -3.182 107983.1 73
2015-07-22 13.44 13.44 13.05 13.2 6915 -0.24 -1.786 91417.6 36
2015-07-21 13.48 13.5 13.4 13.44 6543 -0.04 -0.297 87995.2 25
2015-07-20 13.75 13.75 13.48 13.48 16300 -0.52 -3.714 220196 95
2015-07-17 13.65 14.25 13.65 14 1000 0.5 3.704 13790 5
2015-07-16 13.5 13.5 13.4 13.5 18914 0 0 254679 59
2015-07-15 13.68 13.75 13.5 13.5 1722 0 0 23300 10
2015-07-14 13.5 13.75 13.5 13.5 14860 0 0 200635 95
2015-07-13 13.82 13.83 13.5 13.5 6917 -0.12 -0.881 93713.5 45
2015-07-10 13.9 13.9 13.62 13.62 2070 -0.38 -2.714 28276 7
2015-07-09 13.5 14 13.5 14 1650 0.37 2.715 22994 17
2015-07-08 13.5 14 13.5 13.63 916 -0.32 -2.294 12494.16 10
2015-07-07 14.5 14.5 13.5 13.95 3380 -0.63 -4.321 46406 24
2015-07-06 14.25 14.65 14.25 14.58 610 0.06 0.413 8787.6 7
2015-07-03 14.52 14.52 14.25 14.52 615 0.02 0.138 8902.8 7
2015-07-02 16.84 16.84 14.5 14.5 2554 -0.93 -6.027 40458.65 25
2015-06-30 15.01 15.75 15.01 15.43 4852 0.33 2.185 74629 32
2015-06-29 15.5 15.5 15 15.1 5326 -0.55 -3.514 81265.25 45
2015-06-26 15.25 15.65 15 15.65 2700 0.72 4.823 41861 21
2015-06-25 15.25 15.25 14.87 14.93 5450 -0.2 -1.322 81275.5 39
2015-06-24 15.6 15.6 15 15.13 3127 -0.37 -2.387 47432.34 24
2015-06-23 15.51 15.56 15.5 15.5 1825 -0.25 -1.587 28352.5 16
2015-06-22 15.75 15.75 15.6 15.75 590 0.25 1.613 9242 6
2015-06-19 15.35 15.5 15.22 15.5 6109 0.12 0.78 93359.8 46
2015-06-18 15.38 15.38 15.38 15.38 100 0.19 1.251 1538 1
2015-06-17 15.5 15.5 15.19 15.19 910 -0.61 -3.861 13947.6 9
2015-06-16 16.08 16.14 15.58 15.8 3106 -0.29 -1.802 49322.18 26
2015-06-15 16.5 16.5 16.09 16.09 2300 -0.31 -1.89 37386 16
2015-06-12 16.44 16.65 16.37 16.4 12035 -0.04 -0.243 198802.45 87
2015-06-11 16.55 16.55 16.44 16.44 880 -0.05 -0.303 14544 9
2015-06-10 16.99 16.99 16.27 16.49 5632 -0.01 -0.061 92675.84 47
2015-06-09 15.4 17 14.6 16.5 7398 1.01 6.52 114641.19 70
2015-06-08 16.4 16.44 15.45 15.49 6203 -0.66 -4.087 98212.13 45
2015-06-05 16.5 16.65 16.15 16.15 7150 -0.65 -3.869 116883.8 56
2015-06-04 17.75 17.75 16.51 16.8 9575 -1.01 -5.671 164051.5 81
2015-06-03 18 18.05 17.81 17.81 3621 -0.13 -0.725 64995.81 27
2015-06-02 17.75 18.25 17.55 17.94 2490 -0.27 -1.483 44702.5 19
2015-06-01 18.1 18.25 17.53 18.21 5048 0.36 2.017 90874.65 46
2015-05-29 17.71 18.2 17.62 17.85 5948 0.3 1.709 106327.87 46
2015-05-28 17.25 17.9 17.25 17.55 17812 -0.25 -1.404 314687.63 150
2015-05-27 16.85 17.85 16.85 17.8 14701 0.9 5.325 257316.55 107
2015-05-26 16.25 17.15 16.25 16.9 11932 0.81 5.034 200645.94 72
2015-05-25 16.25 16.25 16 16.09 974 0.09 0.562 15683.05 12
2015-05-22 15 16 15 16 8060 1 6.667 126664.26 46
2015-05-21 15 15 14.91 15 14094 0.04 0.267 211176.8 71
2015-05-20 14.6 14.98 14.6 14.96 4400 0.41 2.818 65577 37
2015-05-19 14.4 14.55 14.4 14.55 3225 0.45 3.191 46657 26
2015-05-15 14.07 14.17 14 14.1 19312 0.03 0.213 272052.02 108
2015-05-14 13.8 14.1 13.8 14.07 13250 0.07 0.5 184885.5 55
2015-05-13 13.8 14 13.8 14 1865 0.06 0.43 26039 20
2015-05-12 13.85 13.94 13.85 13.94 340 0 0 4696.4 4
2015-05-11 14.4 14.4 13.94 13.94 766 -0.31 -2.175 10769 8
2015-05-08 14.25 14.49 14.25 14.25 2065 -0.1 -0.697 29473.5 17
2015-05-07 13.8 14.55 13.73 14.35 9470 0.45 3.237 133642 71
2015-05-06 14.25 14.25 13.85 13.9 1636 -0.59 -4.072 22905.1 17
2015-05-05 14.5 15.83 14.4 14.49 19580 0.14 0.976 289723.75 136
2015-05-04 14.25 14.59 14 14.35 4929 0.3 2.135 69619.7 37
2015-05-01 13.61 14.05 13.61 14.05 1900 0.15 1.079 26472 19
2015-04-30 14.16 14.5 13.57 13.9 4918 -0.5 -3.472 69004.6 45
2015-04-29 14.25 14.4 14.03 14.4 2230 0.04 0.279 31452.3 22
2015-04-28 14.55 14.55 14.36 14.36 400 -0.09 -0.623 5782 3
2015-04-27 14.75 14.76 14.36 14.45 4400 -0.35 -2.365 63925 35
2015-04-24 15.25 15.25 14.8 14.8 2700 -0.45 -2.951 40348 18
2015-04-23 14.87 15.34 14.63 15.25 7700 0.27 1.802 115188 53
2015-04-22 15.4 15.4 14.97 14.98 4806 -0.42 -2.727 72280.82 37
2015-04-21 16.25 16.4 15.11 15.4 6431 -0.67 -4.169 100581.5 63
2015-04-20 16.24 16.25 16 16.07 6320 0.22 1.388 102040.6 52
2015-04-17 15.5 16 15.5 15.85 5444 0.35 2.258 86077.96 49
2015-04-16 15.25 15.7 15.1 15.5 12206 0.35 2.31 187794 99
2015-04-15 14.6 15.15 14.6 15.15 15954 0.65 4.483 237154.91 118
2015-04-14 14.15 14.5 13.95 14.5 11600 0.17 1.186 166004 92
2015-04-13 14.1 14.41 14.1 14.33 7365 0.23 1.631 104636.8 28
2015-04-10 13.75 14.1 13.65 14.1 8301 0.3 2.174 49
2015-04-09 14.09 14.09 13.75 13.8 5720 -0.3 -2.128 38
2015-04-08 14.07 14.25 13.88 14.1 6960 0.16 1.148 40
2015-04-07 13.51 13.94 13.5 13.94 19932 0.44 3.259 150
2015-04-06 13.31 13.7 13.21 13.5 17879 0.04 0.297 169
2015-04-02 12.9 13.46 12.9 13.46 23812 0.56 4.341 151
2015-04-01 13.25 13.25 12.75 12.9 12732 0.04 0.311 81
2015-03-31 12.51 13.01 12.5 12.86 58849 0.21 1.66 31
2015-03-30 12.65 12.74 12.6 12.65 3400 0.05 0.397 20
2015-03-27 12.95 12.95 12.6 12.6 7893 -0.35 -2.703 74
2015-03-26 12.5 13 12.46 12.95 22000 0.25 1.969 141
2015-03-25 12.5 12.75 12.25 12.7 40166 0.22 1.763 95
2015-03-24 12.25 12.5 12.25 12.48 8674 0.48 4 70
2015-03-23 12 12.35 12 12 7165 0.04 0.334 47
2015-03-20 12.05 12.24 11.96 11.96 16480 -0.09 -0.747 108
2015-03-19 12.8 12.88 12 12.05 28970 -0.55 -4.365 117
2015-03-18 12.01 12.75 12 12.6 3610 0.6 5 33
2015-03-17 11.81 12.1 11.49 12 11506 -0.04 -0.332 58
2015-03-16 12 12.1 11.85 12.04 34556 -0.21 -1.714 84
2015-03-13 12.5 12.5 12.12 12.25 2200 0.05 0.41 18
2015-03-12 12.01 12.5 12 12.2 6490 0 0 47
2015-03-11 12.33 12.55 12.2 12.2 2335 -0.3 -2.4 23
2015-03-10 12.5 12.55 12.18 12.5 1589 0 0 17
2015-03-09 13 13 12.5 12.5 607 -0.47 -3.624 7
2015-03-06 12.75 12.97 12.5 12.97 5201 0.43 3.429 28
2015-03-05 12.05 13 12.05 12.54 9528 0.14 1.129 66
2015-03-04 12.15 12.75 12.15 12.4 6752 0.5 4.202 58
2015-03-03 12.15 12.2 11.9 11.9 6252 -0.5 -4.032 50
2015-03-02 12.3 12.66 12.3 12.4 5650 0.2 1.639 33
2015-02-27 12.5 12.56 12.2 12.2 1717 -0.44 -3.481 14
2015-02-26 12.64 12.64 12.64 12.64 410 0.14 1.12 5
2015-02-25 12.6 12.6 12.5 12.5 2200 -0.2 -1.575 16
2015-02-24 12.71 13.25 12.6 12.7 5720 -0.55 -4.151 43
2015-02-23 13.25 13.25 13.2 13.25 2300 0 0 16
2015-02-20 14.25 14.25 13.25 13.25 4000 -1.15 -7.986 37
2015-02-19 14.5 14.5 14 14.4 2790 0.25 1.767 26
2015-02-17 14.45 14.45 14.11 14.15 2267 -0.25 -1.736 22
2015-02-13 14.67 15 14.4 14.4 3830 -0.46 -3.096 35
2015-02-12 14.95 15 14.72 14.86 1470 -0.04 -0.268 13
2015-02-11 14.25 14.9 14.18 14.9 6048 0.7 4.93 48
2015-02-10 14.25 14.36 13.85 14.2 4354 -0.05 -0.351 41
2015-02-09 14.11 14.62 14.11 14.25 2465 -0.5 -3.39 23
2015-02-06 13.05 14.75 13.05 14.75 12050 1.7 13.027 68
2015-02-05 12.64 13.05 12.47 13.05 13690 0.35 2.756 135
2015-02-04 11.8 12.98 11.8 12.7 11702 1.19 10.339 97
2015-02-03 12.52 12.73 11.41 11.51 12732 -0.89 -7.177 98
2015-02-02 13.7 13.7 12.4 12.4 16309 -1.4 -10.145 96
2015-01-30 14.24 14.43 13.8 13.8 1490 -0.71 -4.893 15
2015-01-29 14.32 14.6 13.94 14.51 10300 -0.09 -0.616 69
2015-01-28 14.58 14.6 14.33 14.6 1036 -0.16 -1.084 11
2015-01-27 14.5 14.76 14.44 14.76 2253 0.11 0.751 19
2015-01-26 14.47 14.69 14.47 14.65 2788 0.45 3.169 17
2015-01-23 13.75 14.5 13.75 14.2 3600 0.59 4.335 26
2015-01-22 13.25 13.85 13 13.61 10220 0.51 3.893 74
2015-01-21 13 13.4 13 13.1 2804 -0.21 -1.578 22
2015-01-20 13.5 13.5 13.08 13.31 8445 0.21 1.603 71
2015-01-19 13.4 13.4 13.1 13.1 360 -0.06 -0.456 5
2015-01-16 12.8 13.31 12.8 13.16 4035 0.41 3.216 37
2015-01-15 12.75 12.96 12.74 12.75 3742 -0.35 -2.672 20
2015-01-14 12.26 13.1 12.26 13.1 3842 0.18 1.393 35
2015-01-13 13.45 13.45 12.92 12.92 1638 -0.49 -3.654 13
2015-01-12 12.95 13.41 12.25 13.41 14305 0.41 3.154 99
2015-01-09 14 14.13 12.6 13 26190 -1.1 -7.801 206
2015-01-08 15.07 15.07 14.1 14.1 17469 -0.75 -5.051 123
2015-01-07 15.3 15.38 14.85 14.85 5200 -0.3 -1.98 48
2015-01-06 15.35 15.7 14.95 15.15 5090 -0.2 -1.303 44
2015-01-05 15.99 16 15.35 15.35 4419 -0.6 -3.762 46
2015-01-02 15.01 15.95 14.5 15.95 15648 1 6.689 121
2014-12-31 15.5 15.75 14.95 14.95 7900 -0.55 -3.548 65
2014-12-30 14.72 15.5 14.63 15.5 8650 0.53 3.54 57
2014-12-29 16.49 16.49 14.45 14.97 9904 -1.08 -6.729 84
2014-12-24 16.1 16.18 16.05 16.05 980 0 0 9
2014-12-23 15.23 16.06 15 16.05 8128 1.11 7.43 69
2014-12-22 15.24 15.3 14.8 14.94 3257 0.17 1.151 23
2014-12-19 14.9 15.08 14.53 14.77 1892 -0.23 -1.533 11
2014-12-18 15.3 15.4 15 15 1410 -0.05 -0.332 13
2014-12-17 14.75 15.25 14.75 15.05 1920 0.49 3.365 17
2014-12-16 14.17 14.75 14.06 14.56 3656 0.31 2.175 31
2014-12-15 14.55 14.55 14.08 14.25 4617 -0.25 -1.724 34
2014-12-12 14.8 14.8 14.5 14.5 2500 -0.59 -3.91 19
2014-12-11 14.85 15.13 14.73 15.09 1815 0.64 4.429 16
2014-12-10 15.5 15.5 14 14.45 1700 -1.15 -7.372 17
2014-12-09 15.5 15.87 15.5 15.6 1863 -0.12 -0.763 17
2014-12-08 16.28 16.35 15.71 15.72 4971 -0.29 -1.811 47
2014-12-05 15.96 16.03 15.85 16.01 1421 0.41 2.628 11
2014-12-04 15.42 16 15.28 15.6 2700 -0.26 -1.639 22
2014-12-03 14.99 15.9 14.99 15.86 6609 1.3 8.929 54
2014-12-02 15.04 15.09 14.55 14.56 13678 -0.44 -2.933 135
2014-12-01 15 15.19 14.75 15 1980 -0.26 -1.704 17
2014-11-28 15.26 15.26 15.26 15.26 100 0.26 1.733 1
2014-11-27 14.75 15 14.75 15 692 -0.03 -0.2 4
2014-11-26 14.75 15.03 14.75 15.03 928 0.22 1.485 10
2014-11-25 15.14 15.14 14.81 14.81 2147 -0.24 -1.595 18
2014-11-24 15.35 15.35 15.05 15.05 800 -0.39 -2.526 7
2014-11-21 15.43 15.44 15.43 15.44 635 -0.02 -0.129 8
2014-11-20 15.87 15.87 15.35 15.46 6000 -0.38 -2.399 39
2014-11-19 15.85 16 15.73 15.84 2883 0.04 0.253 21
2014-11-18 15.75 16 15.75 15.8 5526 0.06 0.381 39
2014-11-17 15.51 16.1 15.51 15.74 10994 -0.19 -1.193 76
2014-11-14 15.93 15.93 15.93 15.93 200 -0.16 -0.994 2
2014-11-13 16.2 16.26 15.88 16.09 1800 0.09 0.562 16
2014-11-12 16.08 16.08 15.93 16 1043 -0.05 -0.312 11
2014-11-11 16.5 16.5 15.91 16.05 8520 -0.11 -0.681 45
2014-11-10 15.69 16.16 15.63 16.16 3562 0.3 1.892 27
2014-11-07 14.8 16 14.74 15.86 16966 1.06 7.162 79
2014-11-06 15.65 16 14.59 14.8 13928 -0.84 -5.371 86
2014-11-05 16 17.5 15.64 15.64 24188 -1.26 -7.456 137
2014-11-04 16.55 17.14 16.55 16.9 5830 0.29 1.746 36
2014-11-03 16.82 16.94 16.6 16.61 1050 -0.24 -1.424 11
2014-10-31 17.5 17.5 16.85 16.85 2480 -0.19 -1.115 23
2014-10-30 17.39 17.39 17.01 17.04 406 -0.02 -0.117 6
2014-10-29 16.5 17.06 16.25 17.06 3100 0.12 0.708 30
2014-10-28 17.3 17.3 16.94 16.94 1118 -0.06 -0.353 14
2014-10-27 16.38 17 16.38 17 3480 0.64 3.912 30
2014-10-24 16.2 16.36 15.95 16.36 3249 0.07 0.43 27
2014-10-23 16.26 16.44 16.19 16.29 4620 0.54 3.429 32
2014-10-22 16.25 16.25 15.75 15.75 9728 -0.21 -1.316 70
2014-10-21 16 16 15.8 15.96 5320 0.23 1.462 33
2014-10-20 15.91 15.91 15.7 15.73 13700 -0.04 -0.254 97
2014-10-17 16.1 16.25 15.7 15.77 2140 -0.08 -0.505 14
2014-10-16 15.36 16.4 15.36 15.85 2751 0.48 3.123 24
2014-10-15 15.69 15.98 15.37 15.37 2670 -0.33 -2.102 25
2014-10-14 15.02 15.94 15.02 15.7 4868 -0.46 -2.847 41
2014-10-10 16.27 16.27 16.14 16.16 2125 -0.09 -0.554 16
2014-10-09 17.11 17.11 16.25 16.25 23100 -1 -5.797 155
2014-10-08 16.76 17.25 16.76 17.25 3278 0.08 0.466 18
2014-10-07 18 18 17.17 17.17 2610 -0.88 -4.875 26
2014-10-06 18.5 18.5 18.05 18.05 1752 -0.84 -4.447 18
2014-10-03 18.66 18.89 18.41 18.89 15599 0.24 1.287 119
2014-10-02 18.88 19 18.5 18.65 17230 -0.35 -1.842 145
2014-10-01 19.21 19.21 19 19 700 -0.5 -2.564 7
2014-09-30 20.01 20.35 19.5 19.5 2186 -0.685 -3.394 22
2014-09-29 20.04 20.5 20.04 20.185 2750 0.035 0.174 15
2014-09-26 20 20.15 19.85 20.15 5275 0.18 0.901 42
2014-09-25 19.79 19.97 19.65 19.97 7300 -0.03 -0.15 67
2014-09-24 20.43 20.43 19.68 20 2545 0.05 0.251 26
2014-09-23 19.7 20 19.7 19.95 5400 0.35 1.786 56
2014-09-22 19.58 19.65 19.545 19.6 4542 0.19 0.979 45
2014-09-19 19.25 19.6 19.25 19.41 5342 0.01 0.052 42
2014-09-18 19.27 19.41 19.27 19.4 5330 0.39 2.052 50
2014-09-17 18.78 19.01 18.78 19.01 790 0.11 0.582 9
2014-09-16 18.9 18.91 18.8 18.9 7106 -0.2 -1.047 38
2014-09-15 18.76 19.2 18.76 19.1 4886 -0.03 -0.157 48
2014-09-12 18.71 19.13 18.7 19.13 800 0.51 2.739 9
2014-09-11 19.49 19.49 18.62 18.62 2600 -0.39 -2.052 18
2014-09-10 18.92 19.01 18.92 19.01 300 -0.22 -1.144 3
2014-09-09 18.69 19.27 18.63 19.23 28600 0.4 2.124 166
2014-09-08 19.05 19.05 18.83 18.83 401 -0.22 -1.155 5
2014-09-05 19.05 19.05 19 19.05 11478 0 0 15
2014-09-04 19.05 19.05 18.94 19.05 7899 0 0 59
2014-09-03 19.4 19.41 19 19.05 13865 -0.44 -2.258 109
2014-09-02 19.2 19.75 19 19.49 16840 0.19 0.984 167
2014-08-29 19.02 19.31 19.02 19.3 3250 0.11 0.573 32
2014-08-28 18.87 19.28 18.86 19.19 4770 0.44 2.347 42
2014-08-27 18.51 19 18.51 18.75 2007 0.17 0.915 16
2014-08-26 18.75 18.76 18.48 18.58 2215 0.06 0.324 17
2014-08-25 18.65 18.86 18.25 18.52 15089 -0.02 -0.108 115
2014-08-22 19.31 19.31 18.54 18.54 12905 -0.87 -4.482 101
2014-08-21 19.77 19.77 19.25 19.41 4550 -0.44 -2.217 33
2014-08-20 19.88 20.32 19.5 19.85 6503 -0.05 -0.251 55
2014-08-19 20.45 20.73 19.9 19.9 1989 -0.55 -2.689 20
2014-08-18 19.65 20.5 19.65 20.45 2851 0.8 4.071 31
2014-08-15 20.24 20.24 19.5 19.65 15440 -0.73 -3.582 121
2014-08-14 20.33 20.75 20.02 20.38 2400 -0.11 -0.537 21
2014-08-13 21.09 21.14 20.49 20.49 5760 -0.76 -3.576 37
2014-08-12 21.1 21.44 21.1 21.25 3801 0.03 0.141 32
2014-08-11 21.2 21.3 21 21.22 5430 -0.18 -0.841 42
2014-08-08 21.75 21.95 21.4 21.4 6293 -0.1 -0.465 42
2014-08-07 20.7 22 20.7 21.5 22673 0.9 4.369 104
2014-08-06 20.1 20.6 19.93 20.6 4929 0.38 1.879 45
2014-08-05 20.71 20.8 20.05 20.22 16133 -0.68 -3.254 103
2014-08-01 20.94 20.99 20.73 20.9 2100 0.15 0.723 17
2014-07-31 21.15 21.15 20.75 20.75 3060 -0.67 -3.128 33
2014-07-30 20.46 21.6 20.46 21.42 6391 0.82 3.981 59
2014-07-29 20.4 20.8 20.2 20.6 44855 0.85 4.304 307
2014-07-28 23.06 23.06 18.9 19.75 159808 -3.43 -14.797 1243
2014-07-25 23.25 23.75 23.18 23.18 3230 0.18 0.783 29
2014-07-24 23.5 23.5 23 23 550 -0.75 -3.158 6
2014-07-23 23.75 24 23.56 23.75 3400 0.16 0.678 30
2014-07-22 23.24 23.75 23.24 23.59 2100 0.37 1.593 21
2014-07-21 23.85 23.85 22.92 23.22 7247 -0.67 -2.805 67
2014-07-18 24.55 24.55 23.89 23.89 1920 -0.61 -2.49 19
2014-07-17 24.53 24.75 24.4 24.5 6600 -0.29 -1.17 58
2014-07-16 25 25 24.79 24.79 4476 -0.1 -0.402 41
2014-07-15 25.65 25.65 24.66 24.89 2849 -0.81 -3.152 30
2014-07-14 26 26.5 25.65 25.7 4338 -0.45 -1.721 40
2014-07-11 25.75 26.25 25.75 26.15 935 0.52 2.029 12
2014-07-10 25 25.63 25 25.63 1843 0.18 0.707 18
2014-07-09 25.5 25.75 25.4 25.45 2190 0.2 0.792 24
2014-07-08 25.75 25.75 24.59 25.25 2710 -0.1 -0.394 28
2014-07-07 25.5 25.69 25.35 25.35 2479 -0.15 -0.588 24
2014-07-03 25.5 25.8 25.5 25.5 1400 0.29 1.15 14
2014-07-02 24.86 25.75 24.78 25.21 4173 0.96 3.959 42
2014-06-30 25 25 24.1 24.25 3620 -1 -3.96 33
2014-06-27 25.25 25.25 25.25 25.25 100 0.1 0.398 1
2014-06-26 25.5 25.5 24.54 25.15 3000 -0.36 -1.411 30
2014-06-25 25.85 26.5 25.51 25.51 700 0.11 0.433 7
2014-06-24 26.81 26.84 25.4 25.4 2460 -1.2 -4.511 22
2014-06-23 27.24 27.24 26.44 26.6 3636 -0.05 -0.188 29
2014-06-20 26.75 27.06 26.3 26.65 23560 -0.35 -1.296 228
2014-06-19 27.13 27.33 27 27 4625 -0.15 -0.552 33
2014-06-18 27.15 27.15 26.65 27.15 13326 -0.08 -0.294 113
2014-06-17 26.4 27.83 26.4 27.23 8384 0.73 2.755 62

SEC Filings for Points International Ltd.

Form Type Form Description Pages Issue Date
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2019-05-13
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 61 2019-05-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-04-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-04-24
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 55 2019-04-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-04-12
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2019-03-13
40-F Registration of a class of securities of certain Canadian issuers under Section 12(b) of the 1934 Act 121 2019-03-07
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 14 2019-03-07
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2019-03-01
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2019-02-21
SC 13G Statement of beneficial ownership of common stock by certain persons 1 2019-02-12
SC 13G/A Amendment to the SC 13G filing 5 2019-02-12
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-02-04
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-01-24
SC 13G/A Amendment to the SC 13G filing 1 2019-01-18
SC 13G/A Amendment to the SC 13G filing 4 2019-01-07
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-12-19
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-12-18
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-12-13
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-12-07
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 67 2018-11-13
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2018-11-01
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2018-10-30
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-09-13
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-09-13
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-09-12
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2018-08-24
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 67 2018-08-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2018-07-25
SC 13D/A Amendment to a SC 13D filing 10 2018-07-18
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-06-20
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-06-19
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-05-22
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2018-05-22
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-05-11
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 59 2018-05-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-05-09
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2018-04-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-04-24
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-04-23
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 53 2018-04-16
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-04-13
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-04-09
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-04-03
40-F Registration of a class of securities of certain Canadian issuers under Section 12(b) of the 1934 Act 116 2018-03-09
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 13 2018-03-09
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-03-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-02-27
SC 13G/A Amendment to the SC 13G filing 7 2018-02-14
SC 13G/A Amendment to the SC 13G filing 5 2018-02-09
SC 13G/A Amendment to the SC 13G filing 1 2018-01-31
SC 13G/A Amendment to the SC 13G filing 4 2018-01-31
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 7 2018-01-17
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-01-04
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-12-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-11-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 55 2017-11-09
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2017-11-09
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2017-10-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-10-25
UPLOAD Correspondence from the SEC to the Filer 1 2017-09-20
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-09-14
CORRESP Correspondence from the Filer to the SEC 3 2017-09-13
UPLOAD Correspondence from the SEC to the Filer 1 2017-09-01
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-08-24
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 59 2017-08-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2017-07-25
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-06-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-06-01
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-05-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2017-05-05
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 51 2017-05-04
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-04-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2017-04-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2017-04-25
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-04-25
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 51 2017-04-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-04-05
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2017-03-22
40-F Registration of a class of securities of certain Canadian issuers under Section 12(b) of the 1934 Act 115 2017-03-09
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 12 2017-03-09
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-03-06
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-03-01
SC 13G/A Amendment to the SC 13G filing 7 2017-02-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-02-08
SC 13G/A Amendment to the SC 13G filing 1 2017-02-02
SC 13G/A Amendment to the SC 13G filing 6 2017-02-01
SC 13G/A Amendment to the SC 13G filing 4 2017-01-20
SC 13G Statement of beneficial ownership of common stock by certain persons 4 2017-01-12
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2017-01-03
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-12-13
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-12-12
SC 13G Statement of beneficial ownership of common stock by certain persons 7 2016-11-16
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2016-11-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-11-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 54 2016-11-02
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-10-19
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2016-09-19
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2016-08-31
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2016-08-23
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-08-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 53 2016-08-11
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-07-22
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2016-05-24
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2016-05-16
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 9 2016-05-16
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2016-05-06
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-05-05
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 51 2016-05-04
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-04-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2016-04-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2016-04-25
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-04-22
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-04-21
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-04-20