Profound Medical Corp. (PRN:CC)

12.55

0.00 (0%)

As of Thu Dec 5 11:12:24 EST 2019

Open: 12.55 Prev. Close:: 12.55 High: 12.6
Low: 12.5 Share Vol.: 17,518 Trade Vol.: 57
Shares Out.: 11,852,749 Market Cap: 148,752,000
Open: 12.55
Prev. Close:: 12.55
High: 12.6
Low: 12.5
Share Vol.: 17,518
Trade Vol.: 57
Shares Out.: 11,852,749
Market Cap: 148,752,000

News About PRN:CC

Profound Medical Announces Nasdaq Listing

TORONTO, Oct. 28, 2019 (GLOBE NEWSWIRE) -- Profound Medical Corp. (TSX:PRN; OTCQX:PRFMD) (“ Profound ” or the “ Company ”) today announced that The Nasdaq Stock Market LLC (“ Nasdaq ”) has certified the Company’s common shares for listing on ...

GlobeNewswire via QuoteMedia - 2 months ago

Profound Medical to Release Third Quarter 2019 Financial Results on November 7 – Conference Call to Follow

TORONTO, Oct. 24, 2019 (GLOBE NEWSWIRE) -- Profound Medical Corp. (TSX:PRN; OTCQX:PRMFD) (“Profound” or the “Company”), the only company to provide customizable, incision-free therapies which combine real-time Magnetic Resonance Imaging (“MRI”), the...

GlobeNewswire via QuoteMedia - 2 months ago

Profound Medical Corp. Announces Share Consolidation in Connection With Proposed Nasdaq Listing

TORONTO, Oct. 11, 2019 (GLOBE NEWSWIRE) -- Profound Medical Corp. (TSX: PRN; OTCQX: PRFMF) (“ Profound ” or the “ Company ”) is pleased to announce that today it implemented a consolidation (the “ Consolidation ”) of its issued and outstanding commo...

GlobeNewswire via QuoteMedia - 2 months ago

Profound Medical Proposes New MJDS Registration for its Proposed U.S. Listing

NOT FOR DISTRIBUTION IN THE UNITED STATES OR OVER UNITED STATES WIRE SERVICES TORONTO, Sept. 23, 2019 (GLOBE NEWSWIRE) -- Profound Medical Corp. (TSX:PRN; OTCQX:PRFMF) (“ Profound ” or the “ Company ”) is pleased to announce that it proposes to file a new reg...

GlobeNewswire via QuoteMedia - 3 months ago

Profound Medical Announces Closing of Offerings

NOT FOR DISTRIBUTION IN THE UNITED STATES OR OVER UNITED STATES WIRE SERVICES TORONTO, Sept. 20, 2019 (GLOBE NEWSWIRE) -- Profound Medical Corp. (TSX:PRN; OTCQX:PRFMF) (“ Profound ” or the “ Company ”) is pleased to announce that it has closed its previously-...

GlobeNewswire via QuoteMedia - 3 months ago

Similar companies

Symbol Last price Change % change
AKU:CC Akumin Inc. 0%
AKU.U:CC Akumin Inc. Common Shares 0%
PRN:CC Profound Medical Corp. 0%

About PRN:CC

Profound Medical Corp is a medical technology company. It develops a treatment to ablate the prostate gland in prostate cancer patients.

Read more

Day Low 12.50

Day high 12.60

52 week low 4.55

52 week low high 15.90

Charting for Profound Medical Corp.

News Articles for Profound Medical Corp.

Profound Medical Announces Nasdaq Listing

TORONTO, Oct. 28, 2019 (GLOBE NEWSWIRE) -- Profound Medical Corp. (TSX:PRN; OTCQX:PRFMD) (“ Profound ” or the “ Company ”) today announced that The Nasdaq Stock Market LLC (“ Nasdaq ”) has certified the Company’s common shares for listing on ...

GlobeNewswire via QuoteMedia - 2 months ago

Profound Medical to Release Third Quarter 2019 Financial Results on November 7 – Conference Call to Follow

TORONTO, Oct. 24, 2019 (GLOBE NEWSWIRE) -- Profound Medical Corp. (TSX:PRN; OTCQX:PRMFD) (“Profound” or the “Company”), the only company to provide customizable, incision-free therapies which combine real-time Magnetic Resonance Imaging (“MRI”), the...

GlobeNewswire via QuoteMedia - 2 months ago

Profound Medical Corp. Announces Share Consolidation in Connection With Proposed Nasdaq Listing

TORONTO, Oct. 11, 2019 (GLOBE NEWSWIRE) -- Profound Medical Corp. (TSX: PRN; OTCQX: PRFMF) (“ Profound ” or the “ Company ”) is pleased to announce that today it implemented a consolidation (the “ Consolidation ”) of its issued and outstanding commo...

GlobeNewswire via QuoteMedia - 2 months ago

Profound Medical Proposes New MJDS Registration for its Proposed U.S. Listing

NOT FOR DISTRIBUTION IN THE UNITED STATES OR OVER UNITED STATES WIRE SERVICES TORONTO, Sept. 23, 2019 (GLOBE NEWSWIRE) -- Profound Medical Corp. (TSX:PRN; OTCQX:PRFMF) (“ Profound ” or the “ Company ”) is pleased to announce that it proposes to file a new reg...

GlobeNewswire via QuoteMedia - 3 months ago

Profound Medical Announces Closing of Offerings

NOT FOR DISTRIBUTION IN THE UNITED STATES OR OVER UNITED STATES WIRE SERVICES TORONTO, Sept. 20, 2019 (GLOBE NEWSWIRE) -- Profound Medical Corp. (TSX:PRN; OTCQX:PRFMF) (“ Profound ” or the “ Company ”) is pleased to announce that it has closed its previously-...

GlobeNewswire via QuoteMedia - 3 months ago

Profound Medical Announces Pricing of Offerings

NOT FOR DISTRIBUTION IN THE UNITED STATES OR OVER UNITED STATES WIRE SERVICES TORONTO, Sept. 13, 2019 (GLOBE NEWSWIRE) -- Profound Medical Corp. (TSX:PRN; OTCQX:PRFMF) (“ Profound ” or the “ Company ”) is pleased to announce the pricing of its previously-anno...

GlobeNewswire via QuoteMedia - 3 months ago

Profound Medical Announces Proposed Offerings of Units

Profound Medical Announces Proposed Offerings of Units Canada NewsWire TORONTO, Sept. 12, 2019 /NOT FOR DISTRIBUTION IN THE UNITED STATES OR OVER UNITED STATES WIRE SERVICES/ TORONTO , Sept. 12, 2019 /CNW/ - Profound Medical Corp. (TSX:PRN; OTCQX:PRFMF) (" Profou...

GlobeNewswire via QuoteMedia - 3 months ago

Profound Medical Receives U.S. FDA 510(k) Clearance for TULSA-PRO®

TORONTO, Aug. 16, 2019 (GLOBE NEWSWIRE) -- Profound Medical Corp. (TSX:PRN; OTCQX:PRFMF) (“Profound” or the “Company today announced that it has received 510(k) clearance from the U.S. Food and Drug Administration (“FDA”) to market TULSA-PRO® for ...

GlobeNewswire via QuoteMedia - 4 months ago

Accomplished Financial Executive, Steve Forte, Joins Profound Medical’s Board

TORONTO, Aug. 15, 2019 (GLOBE NEWSWIRE) -- Profound Medical Corp. (TSX:PRN; OTCQX:PRFMF) (“Profound” or the “Company”), the only company to provide customizable, incision-free therapies which combine real-time Magnetic Resonance Imaging (“MRI”),...

GlobeNewswire via QuoteMedia - 4 months ago

Profound Medical Announces Second Quarter 2019 Financial Results

TORONTO, Aug. 14, 2019 (GLOBE NEWSWIRE) -- Profound Medical Corp. (TSX:PRN; OTCQX:PRFMF) (“Profound” or the “Company”), the only company to provide customizable, incision-free therapies which combine real-time Magnetic Resonance Imaging (“MRI”),...

GlobeNewswire via QuoteMedia - 4 months ago

About Profound Medical Corp.

Profound Medical Corp is a medical technology company. It develops a treatment to ablate the prostate gland in prostate cancer patients.


Company overview

Sector: Healthcare
Industry: Medical Diagnostics & Research
NAICS: Medical Laboratories(621511)

Similar companies

Address
2400 Skymark Avenue Unit 6 Mississauga L4W 5K5 ON CAN
Telephone:
+1 647 476-1350
Website:
http://www.profoundmedical.com
Facsimile:
+1 647 847-3739

Profound Medical Corp. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
EBITDA
-17,828,924.00 -16,492,118.00 -15,048,505.00 -16,212,692.00 -7,709,106.00
Basic EPS
-2.10 -3.10 -3.90 -6.90 -37.90
Operating Revenue
2,602,278.00 4,904,550.00 0.00 0.00 0.00
Total Expenses
22,797,074.00 22,531,417.00 15,630,166.00 11,222,897.00 4,338,757.00
Diluted Continuous Operations
-2.10 -3.10 -3.90 -6.90 -37.90
Interest Income Non Operating
483,788.00 164,170.00 157,598.00 137,710.00 8,527.00
Interest Expense Non Operating
1,028,843.00 1,384,263.00 1,077,202.00 770,095.00 143,014.00
Interest Income
483,788.00 164,170.00 157,598.00 137,710.00 8,527.00
General And Administrative Expense
6,656,723.00 9,129,594.00 5,459,745.00 3,666,490.00 1,949,678.00
Net Income From Continuing And Discontinued Operation
-20,762,989.00 -18,822,342.00 -16,326,769.00 -16,375,741.00 -8,204,409.00
Net Income Continuous Operations
-20,762,989.00 -18,822,342.00 -16,326,769.00 -16,375,741.00 -8,204,409.00
Operating Income
-20,194,796.00 -17,626,867.00 -15,630,166.00 -11,222,897.00 -4,338,757.00
Net Income
-20,762,989.00 -18,822,342.00 -16,326,769.00 -16,375,741.00 -8,204,409.00
Diluted Average Shares
10,039,564.00 6,140,414.00 4,151,014.00 2,368,382.00 216,676.00
Continuing And Discontinued Basic EPS
-2.10 -3.10 -3.90 -6.90 -37.90
Selling And Marketing Expense
4,091,347.00 338,416.00 0.00 2,303,034.00
Normalized Income
-20,968,301.04 -18,822,342.00 -16,316,529.83 -19,494,187.98 -6,727,500.79
Net Non Operating Interest Income Expense
-545,055.00 -1,121,352.00 -672,301.00 -10,121,700.00 -2,069,860.00
Gross Profit
823,777.00 1,872,342.00 0.00 0.00 0.00
EBIT
-19,503,362.00 -17,363,956.00 -15,235,513.00 -16,331,717.00 -7,794,002.00
Cost Of Revenue
1,778,501.00 3,032,208.00 0.00 0.00 0.00
Research And Development
10,265,388.00 9,638,190.00 9,988,693.00 5,136,848.00 2,306,683.00
Other Income Expense
207,646.00 103,326.00 -10,248.00 4,242,785.00 -1,528,399.00
Net Interest Income
-545,055.00 -1,121,352.00 -672,301.00 -10,121,700.00 -2,069,860.00
Operating Expense
21,018,573.00 19,499,209.00 15,630,166.00 11,222,897.00 4,338,757.00
Net Income Common Stockholders
-20,762,989.00 -18,822,342.00 -16,326,769.00 -16,375,741.00 -8,204,409.00
Continuing And Discontinued Diluted EPS
-2.10 -3.10 -3.90 -6.90 -37.90
Restructuring And Mergern Acquisition
-325,253.00 82,578.00
Pretax Income
-20,532,205.00 -18,748,219.00 -16,312,715.00 -17,101,812.00 -7,937,016.00
Basic Continuous Operations
-2.10 -3.10 -3.90 -6.90 -37.90
Total Revenue
2,602,278.00 4,904,550.00 0.00 0.00 0.00
Selling General And Administration
10,748,070.00 9,468,010.00 5,459,745.00 5,969,524.00 1,949,678.00
Other Operating Expenses
5,115.00 4,585.00
Special Income Charges
325,253.00 0.00 -10,248.00 63,568.00 110,983.00
Gain On Sale Of Security
-117,607.00 185,904.00 4,179,217.00 -1,639,382.00
Diluted EPS
-2.10 -3.10 -3.90 -6.90 -37.90
Interest Expense
1,028,843.00 1,384,263.00 1,077,202.00 770,095.00 143,014.00
Other Gand A
6,656,723.00 4,973,079.00 2,379,566.00 1,618,670.00 1,267,113.00
Basic Average Shares
10,039,564.00 6,140,414.00 4,151,014.00 2,368,382.00 216,676.00
Tax Provision
230,784.00 74,123.00 14,054.00 -726,071.00 267,393.00
Depreciation And Amortization
393,009.00 181,728.00 116,525.00 82,396.00
Total Operating Income As Reported
-17,626,867.00 -15,640,414.00 -11,222,897.00 -4,338,757.00
Rent And Landing Fees
241,720.00 226,475.00 59,545.00 33,273.00
Salaries And Wages
3,914,795.00 2,853,704.00 1,988,275.00 649,292.00
Depreciation
359,393.00 164,555.00 116,525.00 82,396.00
Depreciation Amortization Depletion
393,009.00 181,728.00 116,525.00 82,396.00
Basic Discontinuous Operations
0.00 0.00 0.00 0.00
Rent Expense Supplemental
241,720.00 226,475.00 59,545.00 33,273.00
Gain On Sale Of PPE
0.00 -10,248.00 0.00
Amortization Of Intangibles
33,616.00 17,173.00 0.00
Amortization
33,616.00 17,173.00 0.00
Diluted Discontinuous Operations
0.00 0.00 0.00 0.00
Other Special Charges
-110,983.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-1,522,249.00 -1,003,456.00 -632,136.00 -472,121.00 -355,596.00
Long Term Debt
10,615,662.00 443,875.00 3,760,826.00 5,560,674.00 1,949,422.00
Finished Goods
2,305,746.00 715,193.00 545,051.00 0.00
Total Assets
46,549,872.00 27,879,379.00 23,692,843.00 21,188,916.00 2,609,076.00
Machinery Furniture Equipment
2,010,864.00 2,010,864.00 830,142.00 675,309.00 381,899.00
Leases
718,742.00 718,742.00 578,561.00 25,924.00 25,924.00
Goodwill And Other Intangible Assets
7,422,726.00 8,551,163.00 262,685.00 32,500.00 35,000.00
Other Non Current Liabilities
708,098.00 1,580,933.00 148,663.00 397,814.00
Non Current Deferred Revenue
379,044.00 108,952.00
Accrued Interest Receivable
55,730.00 0.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
137,688,698.00 104,469,740.00 86,273,241.00 69,085,011.00 805,099.00
Cash Cash Equivalents And Short Term Investments
30,687,183.00 11,103,223.00 20,833,061.00 20,522,520.00 406,495.00
Total Non Current Assets
8,630,083.00 10,277,313.00 1,215,714.00 261,612.00 213,628.00
Cash And Cash Equivalents
30,687,183.00 11,103,223.00 20,833,061.00 10,522,520.00 406,495.00
Prepaid Assets
434,871.00 576,028.00 696,909.00 139,305.00 47,782.00
Accounts Payable
3,912,350.00 5,081,704.00 1,771,427.00 10,660.00
Other Current Liabilities
645,846.00 534,958.00 259,031.00 35,427,305.00
Current Assets
37,919,789.00 17,602,066.00 22,477,129.00 20,927,304.00 2,395,448.00
Other Payable
19,653.00
Total Tax Payable
297,353.00 72,779.00 0.00
Gains Losses Not Affecting Retained Earnings
-28,703.00 -57,929.00 11,316.00 0.00
Non Current Deferred Liabilities
671,099.00 108,952.00
Current Debt
1,339,583.00 4,701,214.00 2,877,050.00 286,700.00 830,050.00
Income Tax Payable
297,353.00 72,779.00 0.00
Long Term Debt And Capital Lease Obligation
10,615,662.00 443,875.00 3,760,826.00 5,560,674.00 1,949,422.00
Accounts Receivable
1,791,688.00 3,971,768.00 0.00
Retained Earnings
-111,033,661.00 -90,270,672.00 -71,448,330.00 -55,121,561.00 -38,745,820.00
Raw Materials
1,383,572.00 799,589.00 0.00
Other Intangible Assets
4,013,561.00 5,141,998.00 262,685.00 32,500.00 35,000.00
Inventory
3,631,623.00 1,431,157.00 416,823.00 0.00
Goodwill
3,409,165.00 3,409,165.00 0.00
Long Term Provisions
49,319.00 988,239.00 39,619.00
Payables
4,229,356.00 5,154,483.00 1,771,427.00 12,837.00
Current Debt And Capital Lease Obligation
1,339,583.00 4,701,214.00 2,877,050.00 286,700.00 830,050.00
Cash
30,687,183.00 11,103,223.00 20,833,061.00 10,522,520.00 406,495.00
Gross PPE
2,729,606.00 2,729,606.00 1,585,165.00 701,233.00 534,224.00
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
37,241,996.00 14,585,014.00 18,597,053.00 19,524,124.00 -35,991,299.00
Total Equity Gross Minority
26,626,334.00 14,141,139.00 14,836,227.00 13,963,450.00 -37,940,721.00
Total Liabilities
19,923,538.00 13,738,240.00 8,856,616.00 7,225,466.00 40,549,797.00
Current Provisions
1,352,017.00 93,222.00 39,619.00
Total Non Current Liabilities
12,044,178.00 3,121,999.00 3,909,489.00 5,958,488.00 2,675,493.00
Other Current Borrowings
1,339,583.00 4,701,214.00 830,050.00
Receivables
3,166,112.00 4,491,658.00 530,336.00 265,479.00 1,375,539.00
Payables And Accrued Expenses
4,229,356.00 5,154,483.00 1,771,427.00 980,278.00 1,616,949.00
Stockholders Equity
26,626,334.00 14,141,139.00 14,836,227.00 13,963,450.00 -37,940,721.00
Other Receivables
272,862.00
Inventories Adjustments Allowances
-57,695.00 -83,625.00 -128,228.00 0.00
Current Liabilities
7,879,360.00 10,616,241.00 4,947,127.00 1,266,978.00 37,874,304.00
Net PPE
1,207,357.00 1,726,150.00 953,029.00 229,112.00 178,628.00
Current Deferred Liabilities
312,558.00 132,364.00
Taxes Receivable
1,045,832.00 519,890.00 530,336.00 265,479.00 1,375,539.00
Current Deferred Revenue
312,558.00 132,364.00 0.00
Other Properties
176,462.00 176,462.00 194,030.00 126,401.00
Short Term Investments
0.00 10,000,000.00
Current Deferred Assets
565,632.00
Current Accrued Expenses
106,420.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Change In Income Tax Payable
224,574.00 72,779.00 0.00 -726,071.00 267,393.00
Changes In Cash
19,583,960.00 -9,729,838.00 10,310,541.00 10,116,025.00 -199,401.00
Purchase Of Business
0.00 183,988.00 0.00
Proceeds From Stock Option Exercised
105,257.00 100,301.00 3,675.00 7,438.00
Operating Gains Losses
-96,619.00 10,248.00 752,466.00 1,127,152.00
Depreciation And Amortization
1,674,438.00 871,838.00 187,008.00 119,025.00 84,896.00
Investing Cash Flow
0.00 -997,428.00 8,912,835.00 -9,009,474.00 -61,283.00
Net Issuance Payments Of Debt
6,648,511.00 -2,877,050.00 -286,700.00 4,727,750.00 1,036,700.00
Change In Working Capital
-899,256.00 -389,456.00 -204,210.00 432,113.00 1,423,245.00
Cash Flow From Continuing Investing Activities
0.00 -997,428.00 8,912,835.00 -9,009,474.00 -61,283.00
Net Other Financing Charges
-3,375,171.00 -1,101,201.00 -1,219,003.00 -2,749,984.00 -19,384.00
Net Intangibles Purchase And Sale
0.00 -34,080.00 -223,174.00 0.00
Net Business Purchase And Sale
0.00 183,988.00 0.00 1,157,535.00
Repayment Of Debt
-5,851,489.00 -2,877,050.00 -286,700.00 -772,250.00 -500,000.00
Long Term Debt Payments
-5,851,489.00 -2,877,050.00 -286,700.00 -72,250.00
Change In Payables And Accrued Expense
-942,762.00 3,441,454.00 775,781.00 -816,494.00 1,117,191.00
Amortization Of Intangibles
1,128,437.00 500,518.00 19,673.00 2,500.00 2,500.00
Sale Of Business
0.00 183,988.00 0.00 1,157,535.00
Cash Flow From Continuing Financing Activities
37,878,597.00 6,122,050.00 15,899,972.00 25,985,710.00 2,741,031.00
Common Stock Issuance
34,500,000.00 10,000,000.00 17,402,000.00 24,008,828.00 1,844,900.00
Change In Prepaid Assets
141,157.00 120,881.00 -557,604.00 -88,490.00 -3,019.00
Operating Cash Flow
-18,294,637.00 -14,854,460.00 -14,502,266.00 -6,860,211.00 -2,879,149.00
Issuance Of Capital Stock
34,500,000.00 10,000,000.00 17,402,000.00 24,008,828.00 1,750,000.00
Amortization
1,128,437.00 500,518.00 19,673.00 2,500.00 2,500.00
Change In Account Payable
-1,167,336.00 3,245,048.00
Long Term Debt Issuance
12,500,000.00 0.00 0.00 5,500,000.00 836,700.00
Change In Other Working Capital
777,269.00 1,023,865.00 259,293.00
Other Non Cash Items
703,590.00 2,147,170.00 829,899.00 9,651,845.00 860,252.00
Purchase Of PPE
0.00 -430,569.00 -863,991.00 -167,009.00 -61,283.00
Purchase Of Intangibles
0.00 -34,080.00 -223,174.00 0.00
Net Income From Continuing Operations
-20,762,989.00 -18,822,342.00 -16,326,769.00 -16,375,741.00 -8,204,409.00
Gain Loss On Investment Securities
-96,619.00 481,354.00 1,070,637.00
Stock Based Compensation
1,086,199.00 1,338,330.00 1,001,558.00 644,733.00 190,333.00
Financing Cash Flow
37,878,597.00 6,122,050.00 15,899,972.00 25,985,710.00 2,741,031.00
Cash Flow From Continuing Operating Activities
-18,294,637.00 -14,854,460.00 -14,502,266.00 -6,860,211.00 -2,879,149.00
End Cash Position
30,687,183.00 11,103,223.00 20,833,061.00 10,522,520.00 406,495.00
Net Common Stock Issuance
34,500,000.00 10,000,000.00 17,402,000.00 24,008,828.00 1,844,900.00
Beginning Cash Position
11,103,223.00 20,833,061.00 10,522,520.00 406,495.00 605,896.00
Depreciation
546,001.00 371,320.00 167,335.00 116,525.00 82,396.00
Depreciation Amortization Depletion
1,674,438.00 871,838.00 187,008.00 119,025.00 84,896.00
Change In Receivables
1,325,546.00 -3,961,322.00 -264,857.00 1,337,097.00 309,073.00
Net PPEPurchase And Sale
0.00 -430,569.00 -863,991.00 -167,009.00 -61,283.00
Net Long Term Debt Issuance
6,648,511.00 -2,877,050.00 -286,700.00 5,427,750.00 836,700.00
Change In Tax Payable
224,574.00 72,779.00 0.00 -726,071.00 267,393.00
Changes In Account Receivables
1,565,546.00 -3,985,322.00
Issuance Of Debt
12,500,000.00 0.00 0.00 5,500,000.00 1,536,700.00
Change In Inventory
-2,200,466.00 -1,014,334.00 -416,823.00 0.00
Change In Payable
-942,762.00 3,441,454.00 775,781.00 -816,494.00 1,117,191.00
Net Investment Purchase And Sale
0.00 10,000,000.00 -10,000,000.00
Capital Expenditure
-464,649.00 -1,087,165.00 -167,009.00 -61,283.00
Gain Loss On Sale Of PPE
0.00 10,248.00 0.00
Net Other Investing Changes
-716,767.00
Sale Of Investment
0.00 10,000,000.00
Cash Dividends Paid
0.00 0.00 0.00
Short Term Debt Payments
0.00 -700,000.00 -500,000.00
Unrealized Gain Loss On Investment Securities
0.00 -2,084,652.00 1,639,382.00
Net Short Term Debt Issuance
0.00 -700,000.00 200,000.00
Purchase Of Investment
-10,000,000.00
Preferred Stock Issuance
1,750,000.00
Net Preferred Stock Issuance
1,750,000.00
Short Term Debt Issuance
700,000.00

Price History for Profound Medical Corp.

1-25 of 1075 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-12-13 12.6 12.6 12.5 12.55 17518 0 0 220301.89 57
2019-12-12 12.59 12.6 12.45 12.55 35741 0 0 448356.65 72
2019-12-11 12.35 12.55 12.17 12.55 31530 0.31 2.533 388535.7 74
2019-12-10 11.9 12.49 11.89 12.24 23448 0.395 3.335 284226.65 71
2019-12-09 11.63 11.9 11.54 11.845 26474 0.545 4.823 311308.34 82
2019-12-06 11.29 11.52 11.2 11.3 49334 0.3 2.727 559987.55 142
2019-12-05 10.68 11.02 10.63 11 55483 0.49 4.662 609194.94 83
2019-12-04 10.48 10.67 10.42 10.51 16772 0.03 0.286 175749.52 48
2019-12-03 10.31 10.48 10.3 10.48 2400 0.18 1.748 24822.6 15
2019-12-02 10.28 10.33 10.2 10.3 10946 0 0 112182.33 49
2019-11-29 10.48 10.48 10.3 10.3 2002 -0.18 -1.718 20660.66 14
2019-11-28 10.38 10.57 10.38 10.48 858 0.22 2.144 8995 8
2019-11-27 10.55 10.55 10.19 10.26 11043 -0.24 -2.286 113893.91 50
2019-11-26 11.02 11.03 10.5 10.5 14771 -0.43 -3.934 158103.45 79
2019-11-25 11.03 11.2 10.71 10.93 4480 -0.07 -0.636 49376.77 30
2019-11-22 11.1 11.1 10.98 11 2038 -0.09 -0.812 22452 18
2019-11-21 10.15 11.09 10.15 11.09 2571 -0.11 -0.982 27621.35 23
2019-11-20 10.79 11.25 10.79 11.2 3526 0.32 2.941 39114.6 28
2019-11-19 10.61 11.3 10.56 10.88 22188 -0.2 -1.805 244771.1 125
2019-11-18 11.25 11.25 10.57 11.08 17605 -0.41 -3.568 194290.3 73
2019-11-15 11.69 11.69 11.36 11.49 2557 0.19 1.681 29443.44 28
2019-11-14 11.3 11.6 11.3 11.3 14856 0 0 170523.8 52
2019-11-13 11.51 11.59 11.3 11.3 9710 -0.05 -0.441 110409 51
2019-11-12 11.95 11.96 11.35 11.35 8555 0.05 0.442 100343.11 75
2019-11-11 12.1 12.11 11.3 11.3 13435 -0.83 -6.843 159946.06 81
2019-11-08 12.5 12.6 12.01 12.13 34342 -0.3 -2.414 426962.12 95
2019-11-07 12.26 12.61 12.26 12.43 7921 -0.175 -1.388 98575.51 48
2019-11-06 12.98 12.98 12.5 12.605 6721 -0.095 -0.748 85123.16 49
2019-11-05 12.4 12.8 12.31 12.7 7110 0.18 1.438 88999.6 48
2019-11-04 12.75 12.75 12.52 12.52 3957 -0.02 -0.159 50005.64 23
2019-11-01 12.79 12.79 12.46 12.54 3914 -0.16 -1.26 49336.41 28
2019-10-31 12.78 12.78 12.51 12.7 3172 0 0 40230.84 24
2019-10-30 12.89 12.89 12.27 12.7 10350 -0.1 -0.781 130829 68
2019-10-29 12.8 12.89 12.63 12.8 34667 0.4 3.226 444167.74 105
2019-10-28 12.99 12.99 12.39 12.4 46198 -0.13 -1.038 584957.66 160
2019-10-25 12.69 13.04 12 12.53 82069 0.32 2.621 1031779.26 232
2019-10-24 10.94 13.03 10.94 12.21 107858 1.38 12.742 1329598.43 410
2019-10-23 9.64 10.83 9.45 10.83 41960 1.39 14.725 420944.93 129
2019-10-22 9.4 9.5 9.4 9.44 36261 0.04 0.426 343547.99 226
2019-10-21 9.4 9.5 9.35 9.4 20701 0.1 1.075 195049.88 66
2019-10-18 9.55 9.56 9.3 9.3 5858 -0.16 -1.691 54867.36 27
2019-10-17 9.5 9.5 9.24 9.46 21689 -0.13 -1.356 203320.71 67
2019-10-16 9.5 9.6 9.36 9.59 17054 0.09 0.947 162196.15 50
2019-10-15 8.4 9.7 8.4 9.5 323894 0.9 10.465 295985.31 223
2019-10-11 8.9 9 8.3 8.6 268160 -0.4 -4.444 232277.83 187
2019-10-10 8.9 9 8.8 9 26692 0 0 23847.08 30
2019-10-09 8.9 9.2 8.9 9 32435 0.2 2.273 29235.84 34
2019-10-08 9.6 9.6 8.6 8.8 268159 -0.2 -2.222 240140.04 242
2019-10-07 9.3 9.4 8.5 9 192932 -0.2 -2.174 171792.72 270
2019-10-04 9.3 9.3 8.8 9.2 196734 -0.2 -2.128 176239.87 120
2019-10-03 9.3 9.7 9 9.4 192732 0.2 2.174 183019.36 76
2019-10-02 9.4 9.4 8.7 9.2 441194 -0.3 -3.158 399229.94 282
2019-10-01 10.8 10.8 9.3 9.5 637383 -1.3 -12.037 637958.33 425
2019-09-30 11.2 11.2 10.5 10.8 169481 -0.2 -1.818 181724.14 122
2019-09-27 11.1 11.1 10.7 11 170502 0 0 186493.92 117
2019-09-26 11 11.1 10.6 11 144378 0 0 155731.19 123
2019-09-25 11.3 11.3 10.6 11 158531 0.6 5.769 172816.51 121
2019-09-24 11.7 11.8 10.4 10.4 2526160 -1.1 -9.565 2640823.75 143
2019-09-23 11.6 12.8 11.3 11.5 575786 -0.1 -0.862 690352.93 614
2019-09-20 10.4 11.6 10.4 11.6 564263 1 9.434 625678.6 499
2019-09-19 10.8 10.9 10.4 10.6 278064 0.2 1.923 296561.77 192
2019-09-18 10.7 10.7 10.2 10.4 348256 -0.3 -2.804 368206.92 175
2019-09-17 11 11 10.6 10.7 356981 -0.2 -1.835 383581.39 182
2019-09-16 11 11 10.8 10.9 272582 -0.1 -0.909 299195.71 121
2019-09-13 10.8 11 9.1 11 2764840 -1 -8.333 2938236.97 3409
2019-09-12 13.3 13.3 12 12 195886 -0.8 -6.25 244095.74 263
2019-09-11 14 14 12.1 12.8 408709 -1 -7.246 529516.03 465
2019-09-10 15.9 15.9 11.9 13.8 1216910 -1.4 -9.211 1694951.33 1258
2019-09-09 14.2 15.4 13.8 15.2 595136 1.5 10.949 875405.98 579
2019-09-06 11 14.9 11 13.7 1116767 2.8 25.688 1460867.56 1235
2019-09-05 10.2 10.9 10.2 10.9 290124 0.9 9 303088.89 157
2019-09-04 10 11 10 10 444561 0 0 460794.71 222
2019-09-03 10.5 10.5 9.9 10 368321 -0.1 -0.99 373679.43 439
2019-08-30 9.8 10.6 9.8 10.1 781740 0.5 5.208 794385.5 302
2019-08-29 9.6 9.7 9.4 9.6 205214 0.1 1.053 195884.76 82
2019-08-28 9.4 9.5 9.4 9.5 264987 0.2 2.151 250911.33 152
2019-08-27 9.3 9.5 9.2 9.3 105390 0 0 98448.57 81
2019-08-26 9.2 9.4 9.2 9.3 84895 0.1 1.087 79315.88 55
2019-08-23 9.2 9.2 8.9 9.2 29441 0.1 1.099 26720.3 29
2019-08-22 9.1 9.1 9 9.1 22571 0.1 1.111 20438.9 9
2019-08-21 9.4 9.4 9 9 620002 -0.3 -3.226 572818.96 76
2019-08-20 9.1 9.5 9 9.3 218042 0.3 3.333 201977.67 79
2019-08-19 9.3 9.5 8.8 9 655746 0.1 1.124 595732.95 205
2019-08-16 9.3 9.9 8.7 8.9 2406418 0.1 1.136 2197617.81 896
2019-08-15 7.7 8.8 7.7 8.8 250710 1.3 17.333 209631.54 116
2019-08-14 7.9 7.9 7.3 7.5 200421 -0.5 -6.25 153515.85 105
2019-08-13 8.2 8.2 7.9 8 34430 -0.2 -2.439 27674.66 26
2019-08-12 7.9 8.3 7.9 8.2 19858 0.1 1.235 16202.03 12
2019-08-09 8.1 8.1 8 8.1 26385 0.2 2.532 21183.5 25
2019-08-08 7.9 7.9 7.9 7.9 3634 0 0 2870.86 4
2019-08-07 8.4 8.5 7.8 7.9 82963 -0.1 -1.25 66370.77 50
2019-08-06 7.9 8 7.9 8 37020 -0.1 -1.235 29610.6 9
2019-08-02 8.2 8.2 7.9 8.1 36081 0 0 29031.62 25
2019-08-01 8.1 8.1 8.1 8.1 16770 0.1 1.25 13583.7 18
2019-07-31 8.3 8.3 8 8 36835 -0.4 -4.762 29843.15 21
2019-07-30 8.3 8.8 8.3 8.4 120920 0.4 5 103138.6 71
2019-07-29 8 8.5 8 8 82705 0.2 2.564 67362.33 37
2019-07-26 7.9 8 7.6 7.8 55700 0.3 4 44001 36
2019-07-25 7.2 7.6 7.1 7.5 18200 0 0 13273 16
2019-07-24 7.7 7.8 7.5 7.5 16027 -0.2 -2.597 12185.26 15
2019-07-23 8 8 7.6 7.7 39179 -0.2 -2.532 30620.62 28
2019-07-22 8 8.1 7.9 7.9 21646 -0.1 -1.25 17164.88 21
2019-07-19 7.7 8 7.7 8 48661 0.7 9.589 37934.44 48
2019-07-18 7.2 7.3 7.1 7.3 8200 0.1 1.389 5949 14
2019-07-17 7 7.2 6.9 7.2 805950 0.1 1.408 566852 150
2019-07-16 6.7 7.1 6.6 7.1 120925 0.4 5.97 81821.75 34
2019-07-15 6.3 6.8 6.3 6.7 71911 0.3 4.688 48154.37 30
2019-07-12 6.7 6.7 6.4 6.4 45724 -0.1 -1.538 30048.47 39
2019-07-11 6.8 6.8 6.5 6.5 90400 -0.5 -7.143 60005.5 54
2019-07-10 7.5 7.5 6.6 7 91506 0.2 2.941 62336.2 86
2019-07-09 7.3 7.4 6.8 6.8 39252 -0.4 -5.556 27806.74 46
2019-07-08 7.7 7.7 7.1 7.2 157934 -0.5 -6.494 120435.48 55
2019-07-05 7.8 7.8 7.7 7.7 7398 -0.2 -2.532 5712.46 12
2019-07-04 7.9 140 0 0 112.6 2
2019-07-03 7.9 8 7.9 7.9 7535 0 0 5982.65 7
2019-07-02 7.9 8 7.9 7.9 29333 0 0 23428.07 20
2019-06-28 7.8 7.9 7.8 7.9 6200 0 0 4868 8
2019-06-27 7.8 7.9 7.7 7.9 21423 0.1 1.282 16648.01 38
2019-06-26 7.9 7.9 7.8 7.8 13800 0 0 10797 8
2019-06-25 7.9 8 7.8 7.8 28004 -0.1 -1.266 22127.12 14
2019-06-24 8.1 8.1 7.9 7.9 9020 -0.3 -3.659 7222.2 23
2019-06-21 8 8.2 8 8.2 6199 0.4 5.128 4970.48 12
2019-06-20 8 8 7.8 7.8 25720 -0.1 -1.266 20314.6 24
2019-06-19 8 8 7.8 7.9 62401 -0.2 -2.469 49299.29 73
2019-06-18 8.4 8.5 7.8 8.1 56350 0 0 45839 45
2019-06-17 8.5 8.6 8 8.1 139466 -0.1 -1.22 117541.62 88
2019-06-14 8.2 8.2 8.1 8.2 24073 -0.1 -1.205 19589.54 19
2019-06-13 8.3 8.3 8.1 8.3 33722 -0.1 -1.19 27679.51 23
2019-06-12 8.3 8.4 8.3 8.4 6200 0 0 5198 8
2019-06-11 8.5 8.5 8.2 8.4 13217 0.1 1.205 11014.45 10
2019-06-10 8.4 8.5 8.3 8.3 36985 -0.1 -1.19 31024.75 23
2019-06-07 8.5 8.6 8.4 8.4 10900 -0.1 -1.176 9198.5 9
2019-06-06 8.3 8.6 8.3 8.5 13238 0 0 11219.54 18
2019-06-05 8.5 8.5 8.3 8.5 27303 -0.1 -1.163 22978.5 28
2019-06-04 8.4 8.6 8.2 8.6 21984 0.1 1.176 18426.56 11
2019-06-03 8.3 8.5 8.3 8.5 18627 -0.2 -2.299 15600.27 18
2019-05-31 8.2 8.7 8.2 8.7 49503 0.3 3.571 41488.52 27
2019-05-30 8.7 8.7 8.2 8.4 25534 -0.3 -3.448 21558.3 20
2019-05-29 8.6 8.7 8.5 8.7 7400 0.2 2.353 6364 6
2019-05-28 8.2 8.5 8.2 8.5 28059 0.3 3.659 23319.15 37
2019-05-27 8.8 8.8 8.2 8.2 60844 -0.6 -6.818 50770.78 26
2019-05-24 8.5 8.8 8.5 8.8 22310 0.3 3.529 19312.1 30
2019-05-23 8.5 8.5 8.4 8.5 8500 0.1 1.19 7170 9
2019-05-22 8.5 8.7 8.3 8.4 106217 -0.2 -2.326 90121.77 59
2019-05-21 9.2 9.2 8.5 8.6 402853 -0.5 -5.495 355786.22 197
2019-05-17 9.1 9.2 9.1 9.1 5138 -0.3 -3.191 4689.24 7
2019-05-16 9.3 9.5 9.2 9.4 104744 0.3 3.297 97496.16 75
2019-05-15 9.4 9.8 9.1 9.1 116482 -0.3 -3.191 109154.99 102
2019-05-14 9 9.4 9 9.4 48500 0.1 1.075 44734 30
2019-05-13 8.9 9.5 8.9 9.3 50601 0.3 3.333 46709.03 32
2019-05-10 9 9.2 9 9 40980 0 0 37270 29
2019-05-09 9 9.2 8.7 9 31317 0.1 1.124 27963.96 33
2019-05-08 9.4 9.4 8.6 8.9 91389 -0.2 -2.198 82079.48 65
2019-05-07 9.7 9.7 8.9 9.1 185997 -0.2 -2.151 173542.79 107
2019-05-06 9.3 9.5 9.3 9.3 97064 0 0 90767.52 52
2019-05-03 9.3 9.3 9.1 9.3 22705 0.3 3.333 20979.4 30
2019-05-02 8.9 9.5 8.9 9 125515 -0.5 -5.263 116030.41 116
2019-05-01 9.3 9.5 9.2 9.5 20951 0 0 19455.43 30
2019-04-30 9.4 9.5 9.2 9.5 61100 0.1 1.064 57105 51
2019-04-29 9.1 9.4 9.1 9.4 61257 0.5 5.618 56769.01 51
2019-04-26 8.9 8.9 8.7 8.9 66165 0.1 1.136 58535.49 38
2019-04-25 8.7 9 8.7 8.8 75750 0.1 1.149 66970 40
2019-04-24 8.7 8.8 8.7 8.7 13957 0 0 12172.08 14
2019-04-23 8.3 8.8 8.3 8.7 37797 0 0 32874.66 35
2019-04-22 8.5 8.7 8.4 8.7 19175 0 0 16409.5 24
2019-04-18 8.3 8.7 8.2 8.7 85689 0.4 4.819 70937.81 66
2019-04-17 8.5 8.5 8.3 8.3 75000 -0.2 -2.353 62468 28
2019-04-16 8.6 8.9 8.3 8.5 129766 -0.4 -4.494 110922.46 96
2019-04-15 9.2 9.3 8.5 8.9 542004 0 0 478720.38 241
2019-04-12 8.5 8.9 8.5 8.9 136944 0.9 11.25 118792.59 66
2019-04-11 8.3 8.8 8 8 220457 0 0 182270.52 170
2019-04-10 8.7 8.8 7.9 8 481542 -0.5 -5.882 397424.59 211
2019-04-09 8.7 8.7 8.4 8.5 195084 0 0 165800.06 75
2019-04-08 9 9 8.4 8.5 459563 -0.1 -1.163 393272.05 155
2019-04-05 8.7 9.9 8.5 8.6 2415091 0.3 3.614 2166315.7 892
2019-04-04 8 8.3 7.9 8.3 39105 0.4 5.063 31245 34
2019-04-03 8.1 8.1 7.8 7.9 24623 -0.2 -2.469 19514.23 29
2019-04-02 8 8.3 8 8.1 72925 -0.2 -2.41 59633.91 28
2019-04-01 8.3 8.3 8.1 8.3 54695 0.3 3.75 44812.2 31
2019-03-29 8.1 8.1 8 8 21960 0 0 17586.3 19
2019-03-28 8 8 7.8 8 16516 -0.1 -1.235 13102.33 17
2019-03-27 8 8.1 7.9 8.1 43710 0.1 1.25 34987.28 22
2019-03-26 8 8 7.9 8 135807 0 0 108565.92 38
2019-03-25 8.1 8.1 7.8 8 38828 0 0 31140.4 24
2019-03-22 8 8 8 8 230700 0 0 184560 28
2019-03-21 8.2 8.2 7.9 8 219374 -0.1 -1.235 176114.94 56
2019-03-20 8.1 8.2 8 8.1 13094 0.1 1.25 10614.26 7
2019-03-19 7.9 8 7.9 8 19825 0 0 15689.75 28
2019-03-18 8.2 8.2 7.9 8 27843 -0.1 -1.235 22282.55 28
2019-03-15 8.2 8.5 8 8.1 98500 -0.1 -1.22 79512.5 62
2019-03-14 8.2 8.3 8 8.2 71289 0.2 2.5 58213.73 39
2019-03-13 8.3 8.3 8 8 54320 0 0 43957.6 41
2019-03-12 8.1 8.1 7.8 8 43841 -0.2 -2.439 35014.8 31
2019-03-11 8.5 8.5 8.1 8.2 36202 0.2 2.5 30124.59 30
2019-03-08 8.3 8.3 7.8 8 103691 0 0 83075.29 59
2019-03-07 8.2 8.3 7.8 8 69298 0 0 55689.94 39
2019-03-06 7.8 8 7.8 8 120751 0.1 1.266 96530.8 58
2019-03-05 7.9 8 7.9 7.9 60505 0 0 47898.95 19
2019-03-04 8 8.1 7.9 7.9 40807 -0.1 -1.25 32636.03 33
2019-03-01 8 8 7.9 8 33400 0 0 26685 17
2019-02-28 8.3 8.5 8 8 154528 0 0 128956.41 41
2019-02-27 8.1 8.1 8 8 19500 0 0 15630 8
2019-02-26 7.5 8 7.5 8 21280 0.5 6.667 16750 20
2019-02-25 8 8.1 7.5 7.5 76843 -0.5 -6.25 61034.04 41
2019-02-22 8 8 8 8 3200 0.1 1.266 2562 7
2019-02-21 8.1 8.4 7.9 7.9 73403 -0.3 -3.659 59176.46 32
2019-02-20 7.9 8.3 7.8 8.2 46205 0.2 2.5 36814.05 33
2019-02-19 8.3 8.3 7.9 8 60278 0 0 48196.82 37
2019-02-15 8 8 8 8 4200 0.1 1.266 3358 4
2019-02-14 8.1 8.1 7.8 7.9 49104 -0.3 -3.659 39217.2 31
2019-02-13 8.2 8.2 8 8.2 16453 0 0 13380.46 19
2019-02-12 8 8.2 7.9 8.2 141971 0.5 6.494 114581.3 50
2019-02-11 7.8 8 7.7 7.7 56406 -0.3 -3.75 45030.4 27
2019-02-08 8.4 8.4 7.8 8 53853 0.1 1.266 43224.27 31
2019-02-07 7.8 7.9 7.8 7.9 13500 -0.1 -1.25 10535 10
2019-02-06 8.4 8.4 7.5 8 29279 0 0 22915.62 29
2019-02-05 8 8 7.95 8 47568 0.1 1.266 38033.41 27
2019-02-04 8.5 8.5 7.9 7.9 49800 -0.1 -1.25 39972.5 34
2019-02-01 8.2 8.7 8 8 139748 -0.3 -3.614 113753.22 67
2019-01-31 8.8 8.8 8.2 8.3 50826 -0.2 -2.353 43598.61 28
2019-01-30 8.4 8.5 8.2 8.5 99302 0.2 2.41 83650.16 40
2019-01-29 8.1 8.3 8.1 8.3 29409 -0.2 -2.353 24076.47 27
2019-01-28 8.5 8.5 8.4 8.5 19524 0 0 16529 16
2019-01-25 8.3 8.5 8.2 8.5 26588 0 0 22004.7 19
2019-01-24 8.5 8.7 8.3 8.5 81943 -0.1 -1.163 70222.73 41
2019-01-23 8.4 8.8 8.3 8.6 86775 0.3 3.614 74074.5 52
2019-01-22 7.8 8.5 7.5 8.3 394213 0.7 9.211 321054.86 122
2019-01-21 7.7 7.7 7.6 7.6 5150 -0.2 -2.564 3925.5 8
2019-01-18 8 8 7.6 7.8 26482 -0.3 -3.704 20681.64 31
2019-01-17 8.4 8.4 7.8 8.1 19630 0.3 3.846 15643.45 24
2019-01-16 8.3 8.4 7.8 7.8 17719 -0.4 -4.878 14453.55 32
2019-01-15 8.2 8.3 8.2 8.2 29512 -0.1 -1.205 24448.34 21
2019-01-14 8 8.3 7.8 8.3 99092 0 0 80375.1 54
2019-01-11 7.9 8.3 7.9 8.3 61895 0.4 5.063 50053.05 27
2019-01-10 7.5 7.9 7.5 7.9 27172 0.5 6.757 20995.2 41
2019-01-09 7.6 7.6 7.1 7.4 28173 -0.1 -1.333 20686.42 31
2019-01-08 7.1 7.8 7.1 7.5 96979 0.4 5.634 73265.83 74
2019-01-07 6.8 7.1 6.7 7.1 35596 0.4 5.97 24614.74 25
2019-01-04 6.5 6.9 6.4 6.7 142511 0.2 3.077 96008.73 71
2019-01-03 6.7 7 6.5 6.5 45202 -0.2 -2.985 30035.82 27
2019-01-02 5.7 6.7 5.6 6.7 43071 1.1 19.643 26280.44 45
2018-12-31 5.9 6.1 5.5 5.6 325168 0.4 7.692 185492.74 174
2018-12-28 5.6 5.9 5.2 5.2 103960 -0.3 -5.455 57156.32 96
2018-12-27 5.8 5.8 5.1 5.5 259050 0 0 140579.5 80
2018-12-24 5.3 5.5 5.3 5.5 38000 0.5 10 20335 16
2018-12-21 4.95 5.1 4.8 5 27050 0.3 6.383 13345.8 29
2018-12-20 5.4 5.5 4.55 4.7 341479 -0.6 -11.321 172735.32 139
2018-12-19 5.7 5.7 4.95 5.3 305159 -0.5 -8.621 161527.76 75
2018-12-18 6 6 5.6 5.8 18602 -0.1 -1.695 10653.16 16
2018-12-17 5.9 5.9 5.9 5.9 13851 -0.2 -3.279 8175.11 8
2018-12-14 5.7 6.1 5.6 6.1 24403 -0.3 -4.688 14059.82 24
2018-12-13 5.8 6.5 5.5 6.4 762084 0.6 10.345 453381.11 54
2018-12-12 5.5 5.9 5.5 5.8 345545 0.8 16 196395.99 67
2018-12-11 6 6 5 5 377138 -1 -16.667 205542.21 105
2018-12-10 6 6.1 5.9 6 73762 0 0 44207.16 23
2018-12-07 6.1 6.1 6 6 9500 0 0 5720 5
2018-12-06 6.3 6.3 6 6 133465 -0.5 -7.692 80856 62
2018-12-05 6.4 6.7 6.2 6.5 8150 0.2 3.175 5269 12
2018-12-04 6.7 6.9 6.2 6.3 113036 -0.6 -8.696 75653.04 46
2018-12-03 6.3 6.9 6.3 6.9 321480 0.6 9.524 209436.25 50
2018-11-30 6 6.3 6 6.3 827600 0.3 5 497240 54
2018-11-29 6.3 6.3 5.9 6 343908 0 0 206934.8 69
2018-11-28 5.9 6 5.9 6 143175 0 0 85900 27
2018-11-27 6.4 6.4 5.9 6 54900 0.1 1.695 32560 21
2018-11-26 6 6 5.9 5.9 34075 -0.1 -1.667 20214 22
2018-11-23 6 6 6 6 13336 0.1 1.695 8001.6 7
2018-11-22 5.8 5.9 5.8 5.9 9192 0.3 5.357 5370.14 13
2018-11-21 5.7 5.8 5.6 5.6 61605 -0.3 -5.085 34778.7 26
2018-11-20 5.9 5.9 5.8 5.9 9200 -0.1 -1.667 5423 9
2018-11-19 6 6 5.7 6 33552 0.2 3.448 19776.2 22
2018-11-16 6 6 5.7 5.8 25083 -0.2 -3.333 14665.41 24
2018-11-15 6.2 6.2 6 6 103000 0 0 61900 14
2018-11-14 6.3 6.3 6 6 74000 -0.1 -1.639 45255 21
2018-11-13 6.6 6.6 6.1 6.1 8600 0.1 1.667 5445 12
2018-11-12 6.5 6.7 6 6 152099 -0.2 -3.226 95577 76
2018-11-09 7.4 7.4 6.1 6.2 109918 -1.2 -16.216 70727.14 56
2018-11-08 6.9 7.5 6.9 7.4 61175 0.5 7.246 45165 28
2018-11-07 6.8 6.9 6.8 6.9 11300 0.3 4.545 7704 9
2018-11-06 5.9 6.6 5.9 6.6 362100 0.6 10 221916.5 105
2018-11-05 6 6 6 6 2250 -0.1 -1.639 1352.5 2
2018-11-02 5.9 6.1 5.9 6.1 68282 0 0 41325.02 10
2018-11-01 6.1 6.1 6 6.1 88000 0 0 53670 129
2018-10-31 5.9 6.1 5.9 6.1 6829 0 0 4114.11 10
2018-10-30 5.8 6.1 5.8 6.1 91405 0.1 1.667 54914.9 23
2018-10-29 6.1 6.1 6 6 4325 -0.1 -1.639 2618.25 4
2018-10-26 6.2 6.2 6.1 6.1 11900 -0.1 -1.613 7274 12
2018-10-25 6.2 6.2 6.1 6.2 5600 0.2 3.333 3466 8
2018-10-24 6 6.2 6 6 30158 0 0 18350.53 28
2018-10-23 6.2 6.2 6 6 19000 -0.1 -1.639 11475 14
2018-10-22 6.2 6.2 6 6.1 30387 -0.1 -1.613 18561.07 23
2018-10-19 6.2 6.2 6 6.2 28900 0.2 3.333 17893.4 21
2018-10-18 6.2 6.2 6 6 86425 -0.2 -3.226 53051.5 50
2018-10-17 6.3 6.3 6.2 6.2 55724 -0.1 -1.587 34579.38 19
2018-10-16 6.1 6.3 6 6.3 448531 0.3 5 270308.4 126
2018-10-15 6.8 6.8 5.9 6 701863 -0.1 -1.639 421330.44 123
2018-10-12 5.9 6.5 5.7 6.1 128329 0.2 3.39 77612.58 109
2018-10-11 6 6.5 5.9 5.9 1164171 -0.1 -1.667 700220.43 119
2018-10-10 6.2 6.2 5.3 6 124362 -0.1 -1.639 72820.75 98
2018-10-09 6.5 6.5 6.1 6.1 65623 -0.2 -3.175 41116.93 51
2018-10-05 6.4 6.5 6.2 6.3 33030 -0.3 -4.545 21065.9 32
2018-10-04 6.4 6.6 6.3 6.6 31330 0.2 3.125 20388.2 25
2018-10-03 6.7 6.8 6.2 6.4 79793 -0.2 -3.03 52222.11 48
2018-10-02 6.7 6.8 6.2 6.6 244604 0 0 157280.72 115
2018-10-01 7.3 7.3 6.4 6.6 352080 -0.6 -8.333 245897.4 91
2018-09-28 7.3 7.3 7 7.2 357038 0.2 2.857 256998.72 115
2018-09-27 7.5 7.5 6.8 7 153923 -0.4 -5.405 110279.37 69
2018-09-26 7.8 7.8 7.4 7.4 82620 -0.5 -6.329 62655.4 37
2018-09-25 7.8 7.9 7.7 7.9 20600 0.4 5.333 16004 13
2018-09-24 7.5 7.5 7.1 7.5 79516 -0.1 -1.316 59359.08 37
2018-09-21 7.6 7.6 7.4 7.6 70980 0.1 1.333 53734.8 46
2018-09-20 7.4 7.7 7.4 7.5 59730 -0.3 -3.846 45710.1 44
2018-09-19 8.1 8.1 7.5 7.8 93945 -0.4 -4.878 73712.1 57
2018-09-18 8.3 8.3 7.7 8.2 49547 0.4 5.128 39260.16 24
2018-09-17 7.7 7.9 7.6 7.8 139767 -0.2 -2.5 108886.7 64
2018-09-14 7.9 8 7.9 8 3200 0.1 1.266 2540 5
2018-09-13 8 8 7.9 7.9 83020 -0.1 -1.25 66351.8 29
2018-09-12 8 8.3 7.9 8 138811 0 0 113275.13 55
2018-09-11 8.3 8.3 8 8 48058 -0.3 -3.614 38917.98 32
2018-09-10 8.5 8.5 8.1 8.3 60355 -0.1 -1.19 50406.9 27
2018-09-07 8.5 8.5 8.4 8.4 93883 2.3 37.705 79788.55 45
2018-09-06 8.9 9 6.1 6.1 48294 -2.8 -31.461 40890.9 29
2018-09-05 9 9 8.9 8.9 12548 -0.2 -2.198 11265.2 12
2018-09-04 9 9.2 8.9 9.1 63396 0.1 1.111 57045.52 24
2018-08-31 9.1 9.1 9 9 11350 -0.1 -1.099 10221.5 6
2018-08-30 9.1 9.1 9.1 9.1 4720 0 0 4297.4 6
2018-08-29 9.3 9.3 9.1 9.1 11543 0.1 1.111 10669.29 12
2018-08-28 9.3 9.8 9 9 131090 -0.2 -2.174 120757.9 52
2018-08-27 9.1 9.5 9.1 9.2 72150 0.1 1.099 66516.5 28
2018-08-24 9.5 9.5 8.8 9.1 169020 0.1 1.111 152723.4 244
2018-08-23 9 9.1 9 9 39177 -0.2 -2.174 35444.3 28
2018-08-22 9.1 9.3 9.1 9.2 34600 -0.1 -1.075 31689 63
2018-08-21 9.9 9.9 9.1 9.3 72875 -0.2 -2.105 68415.25 102
2018-08-20 9.7 9.9 9.3 9.5 65922 0.1 1.064 63710.61 43
2018-08-17 9.1 9.5 9 9.4 80072 0.3 3.297 74447.52 132
2018-08-16 9.1 9.1 8.7 9.1 24900 0.3 3.409 22246 28
2018-08-15 9.5 9.5 8.5 8.8 144293 -0.7 -7.368 130051.97 121
2018-08-14 10.1 10.1 8 9.5 609056 -0.7 -6.863 555968.24 318
2018-08-13 10.5 10.5 10.1 10.2 68405 -0.2 -1.923 70412.7 112
2018-08-10 9.8 10.4 9.8 10.4 21700 0.5 5.051 22218 20
2018-08-09 10.3 10.4 9.9 9.9 75207 -0.6 -5.714 75664.3 95
2018-08-08 10.4 10.5 10.2 10.5 38591 0.1 0.962 40408.84 70
2018-08-07 10.6 10.6 10 10.4 54125 0.2 1.961 56314.7 70
2018-08-03 10.2 10.7 10.1 10.2 56386 0 0 58877.36 57
2018-08-02 10.2 10.2 10 10.2 28800 0.1 0.99 28879.5 29
2018-08-01 10.1 10.1 10 10.1 4500 0.1 1 4512 12
2018-07-31 10 10 10 10 1000 0 0 1000 3
2018-07-30 10.2 10.2 9.8 10 44145 -0.1 -0.99 43835 75
2018-07-27 9.9 10.1 9.7 10.1 68625 0.6 6.316 67891.25 84
2018-07-26 10 10 9.5 9.5 71695 -0.5 -5 69522.9 107
2018-07-25 9.9 10 9.8 10 87300 0.5 5.263 86352 170
2018-07-24 9.5 9.8 9.3 9.5 125993 0.1 1.064 120405.65 92
2018-07-23 9.4 9.4 9.4 9.4 57920 0.2 2.174 54444.8 22
2018-07-20 9.4 9.4 9.1 9.2 43590 0.1 1.099 40299.6 74
2018-07-19 9.3 9.4 9 9.1 75450 -0.3 -3.191 69382 66
2018-07-18 9.5 9.7 9.4 9.4 25030 0 0 23895.1 41
2018-07-17 9.5 9.5 9.2 9.4 51366 -0.3 -3.093 48289.04 51
2018-07-16 9.8 9.8 9.4 9.7 40060 0.2 2.105 38251.2 50
2018-07-13 10.1 10.1 9.2 9.5 97724 -0.4 -4.04 95044.54 82
2018-07-12 9.7 10 9.7 9.9 85000 -0.1 -1 83458 130
2018-07-11 10.1 10.1 9.8 10 11750 0 0 11715 19
2018-07-10 10 10.1 9.8 10 53234 0.2 2.041 52984.92 74
2018-07-09 10 10.1 9.8 9.8 50120 -0.2 -2 49557 104
2018-07-06 9.8 10.2 9.8 10 67100 0.1 1.01 66196 134
2018-07-05 9.9 10.3 9.4 9.9 62900 0 0 61675 78
2018-07-04 9.8 10 9.7 9.9 34900 0 0 34337 56
2018-07-03 9.8 9.9 9.8 9.9 11620 0.3 3.125 11473.6 9
2018-06-29 10.1 10.1 9.6 9.6 55497 -0.3 -3.03 54830.16 53
2018-06-28 10.9 10.9 9.9 9.9 73358 -0.8 -7.477 74747.1 97
2018-06-27 10.5 11 10.1 10.7 96500 0.4 3.883 101488 113
2018-06-26 10.1 10.3 10.1 10.3 15100 0.1 0.98 15340 14
2018-06-25 10.2 10.4 10.1 10.2 7898 0.1 0.99 8097.96 18
2018-06-22 10.2 10.3 10.1 10.1 25500 -0.1 -0.98 26049 29
2018-06-21 10.2 10.4 10.1 10.2 42755 0 0 43516.1 35
2018-06-20 10.3 10.4 10.2 10.2 10290 -0.1 -0.971 10589.1 35
2018-06-19 10.5 10.5 10.2 10.3 8990 0.2 1.98 9269.2 23
2018-06-18 10.5 10.7 10.1 10.1 90293 -0.1 -0.98 93147.44 121
2018-06-15 10.3 10.4 10.1 10.2 20270 0.2 2 20721.1 24
2018-06-14 10.5 11 10 10 163530 -0.2 -1.961 171902.3 233
2018-06-13 10.4 10.4 10.1 10.2 22745 -0.1 -0.971 23361.35 36
2018-06-12 10.4 10.4 10.2 10.3 39655 0 0 41162.6 43
2018-06-11 10.1 10.9 10.1 10.3 23688 0.4 4.04 25013.85 29
2018-06-08 10.2 10.3 9.9 9.9 37304 -0.3 -2.941 37562.23 32
2018-06-07 10.2 10.4 10.2 10.2 29841 -0.1 -0.971 30647.62 35
2018-06-06 10.8 10.8 10.2 10.3 48075 -0.3 -2.83 50073.75 56
2018-06-05 10.6 10.9 10.6 10.6 6900 0 0 7333 9
2018-06-04 10.8 10.8 10.5 10.6 29521 -0.2 -1.852 31278.49 30
2018-06-01 10.9 11 10.8 10.8 11600 0.1 0.935 12652 11
2018-05-31 10.9 11 10.7 10.7 19400 0.2 1.905 21083 18
2018-05-30 10.7 10.8 10.5 10.5 12445 0.3 2.941 13211.95 25
2018-05-29 10.2 10.7 9.9 10.2 223550 0 0 229073.5 138
2018-05-28 10.7 10.7 10.2 10.2 70600 -0.7 -6.422 73616 50
2018-05-25 11.1 11.2 10.5 10.9 268230 -0.3 -2.679 296657.6 74
2018-05-24 11.5 11.8 11.2 11.2 153219 -0.3 -2.609 174437.58 142
2018-05-23 12.5 12.5 11.5 11.5 265272 -0.7 -5.738 320192.85 204
2018-05-22 11.1 12.5 10.5 12.2 2559637 1.1 9.91 3066271.92 1535
2018-05-18 11.5 11.8 10.9 11.1 227765 -0.1 -0.893 261084.57 215
2018-05-17 10.5 11.3 10.2 11.2 161480 1 9.804 177394.2 125
2018-05-16 9.9 10.7 9.9 10.2 228545 0.2 2 231804.95 106
2018-05-15 10 10 10 10 52232 0.1 1.01 52231.68 18
2018-05-14 9.7 10 9.7 9.9 37372 0.1 1.02 37321 27
2018-05-11 9.7 10 9.5 9.8 17054 0 0 16733.53 15
2018-05-10 10 10 9.8 9.8 75544 0 0 75306 41
2018-05-09 9.3 10 9.2 9.8 316262 0.2 2.083 309426.22 105
2018-05-08 10 10 9.5 9.6 46150 -0.4 -4 45248 49
2018-05-07 9.4 10.1 9.1 10 234231 0.8 8.696 230646.5 70
2018-05-04 9.5 9.5 9.1 9.2 76405 -0.3 -3.158 72124.65 42
2018-05-03 9.5 9.5 9.5 9.5 5000 0 0 4750 2
2018-05-02 9.5 9.5 9.2 9.5 11793 0.2 2.151 11057.35 10
2018-05-01 9.3 9.5 9.3 9.3 44207 -0.2 -2.105 41771.33 23
2018-04-30 9.2 9.5 9.2 9.5 16750 0 0 15525.5 22
2018-04-27 9.5 9.5 9.5 9.5 31265 0.2 2.151 29700.75 12
2018-04-26 9.5 9.5 9.3 9.3 50935 0.3 3.333 47993.05 28
2018-04-25 9.6 9.6 9 9 33880 -0.5 -5.263 31607.5 31
2018-04-24 9.8 9.8 9.4 9.5 326400 0.1 1.064 310369 21
2018-04-23 9.8 9.8 9.4 9.4 25125 -0.4 -4.082 24343.5 14
2018-04-20 10.1 10.1 9.7 9.8 49655 0 0 49746.9 39
2018-04-19 10 10.6 9.8 9.8 134998 -0.3 -2.97 135098.6 51
2018-04-18 10 10.6 9.8 10.1 52400 0.1 1 52714 43
2018-04-17 9.8 10.3 9.7 10 36000 0 0 35747 28
2018-04-16 9.9 10.1 9.9 10 33885 0.3 3.093 33814.1 27
2018-04-13 9.5 9.7 9.5 9.7 99600 0.2 2.105 96405 69
2018-04-12 9.5 9.5 9.5 9.5 1000 0 0 950 2
2018-04-11 9.6 9.7 9.5 9.5 43900 0 0 41905 43
2018-04-10 9.4 9.7 9.4 9.5 11500 0.1 1.064 11002 14
2018-04-09 9.7 9.8 9.4 9.4 40708 0.1 1.075 39637.4 32
2018-04-06 9.5 9.8 9.2 9.3 48411 -0.7 -7 45658.6 44
2018-04-05 9 10 9 10 79825 1.1 12.36 75468.75 36
2018-04-04 9.1 9.1 8.7 8.9 63350 -0.3 -3.261 56730.5 42
2018-04-03 9.4 9.4 9.1 9.2 30868 -0.1 -1.075 28499.76 25
2018-04-02 9.5 9.5 9.1 9.3 37900 -0.4 -4.124 35540 16
2018-03-29 9.8 9.8 9.7 9.7 50500 0 0 49271 16
2018-03-28 9.6 10 9.1 9.7 158700 -0.2 -2.02 151068 60
2018-03-27 9.8 10.1 9.7 9.9 174790 -0.1 -1 172262.2 59
2018-03-26 9.7 10 9.3 10 157000 0 0 151593 69
2018-03-23 9.6 10.3 9.6 10 124155 0.3 3.093 123999.5 52
2018-03-22 10.4 10.5 9.2 9.7 240320 -0.3 -3 236008.92 371
2018-03-21 10.1 10.5 9.9 10 197540 -0.3 -2.913 201518.25 88
2018-03-20 10.5 10.8 10 10.3 88480 -0.3 -2.83 91875 91
2018-03-19 11 11 10.6 10.6 37200 -0.3 -2.752 39992 17
2018-03-16 11.2 11.2 10.8 10.9 152950 -0.6 -5.217 165852.5 53
2018-03-15 11.3 11.6 11.3 11.5 13175 0.3 2.679 15135.5 15
2018-03-14 11.5 11.7 11.2 11.2 148450 -0.4 -3.448 170621.49 53
2018-03-13 11.4 11.6 11.3 11.6 40215 0.3 2.655 45905.6 31
2018-03-12 11.4 11.4 11.3 11.3 20937 -0.1 -0.877 23818.18 15
2018-03-09 11.5 11.5 11.4 11.4 32100 0.4 3.636 36694 27
2018-03-08 11.3 11.5 11 11 83120 -0.4 -3.509 94450.64 52
2018-03-07 11.3 11.5 11 11.4 53990 0.3 2.703 60561.9 37
2018-03-06 11.2 11.3 10.8 11.1 35626 0.3 2.778 39713.38 15
2018-03-05 11.4 11.4 10.8 10.8 77675 -0.6 -5.263 85179.5 28
2018-03-02 11.1 11.7 10.6 11.4 199880 0.4 3.636 222730.49 63
2018-03-01 10.2 11 10 11 361750 1 10 373030.4 42
2018-02-28 10.2 10.6 9.5 10 471571 -0.3 -2.913 471216.45 48
2018-02-27 10.6 10.7 10.2 10.3 33781 -0.4 -3.738 35175.06 35
2018-02-26 10.7 10.7 10.2 10.7 43300 -0.1 -0.926 45702 26
2018-02-23 10.9 10.9 10.5 10.8 39895 0.2 1.887 43084.55 11
2018-02-22 10.6 10.6 10.6 10.6 8335 0 0 8855.8 11
2018-02-21 10.8 10.9 10.6 10.6 65930 -0.1 -0.935 69974.6 40
2018-02-20 11 11 10.6 10.7 127071 -0.3 -2.727 135607.68 19
2018-02-16 11 11 10.4 11 128100 0.4 3.774 136905 25
2018-02-15 10.7 11 10.3 10.6 43130 -0.1 -0.935 46157.8 142
2018-02-14 10.5 10.8 10.2 10.7 75152 0 0 78424.76 70
2018-02-13 10.9 10.9 10.5 10.7 39313 -0.3 -2.727 41565.91 26
2018-02-12 11.2 11.2 10.6 11 37231 0 0 40889.11 32
2018-02-09 11.2 11.2 10.3 11 99905 -0.4 -3.509 107742.5 44
2018-02-08 11.5 11.6 11 11.4 194735 -0.1 -0.87 220870.24 58
2018-02-07 11.7 11.7 10.9 11.5 204449 0.5 4.545 231815.73 57
2018-02-06 11 11.3 10.7 11 147020 0 0 161499.5 48
2018-02-05 10.9 11 10.7 11 136012 0 0 148381.01 51
2018-02-02 11.8 11.9 10.5 11 256140 0 0 285878.89 130
2018-02-01 11.1 11.8 11 11 608802 0.2 1.852 690968.2 163
2018-01-31 9.7 10.8 9.6 10.8 786689 1.3 13.684 813871.06 166
2018-01-30 9.6 9.7 9 9.5 154488 0 0 145248.72 47
2018-01-29 9.5 9.5 9 9.5 97405 0 0 91140.45 39
2018-01-26 9.8 9.8 9.2 9.5 69934 0.1 1.064 66332.62 29
2018-01-25 9.6 9.7 9.2 9.4 55800 -0.1 -1.053 52961 23
2018-01-24 9.7 9.8 9 9.5 93186 0.4 4.396 88685.96 56
2018-01-23 8.5 9.8 8.5 9.1 281202 0.6 7.059 249506.8 93
2018-01-22 8.4 8.5 8.3 8.5 84205 0.2 2.41 71361.2 27
2018-01-19 8.1 8.4 8.1 8.3 100250 0.3 3.75 83268 34
2018-01-18 8 8.1 8 8 20645 0.1 1.266 16657.3 19
2018-01-17 8 8.1 7.8 7.9 32202 -0.2 -2.469 25433.54 33
2018-01-16 8 8.1 7.9 8.1 21465 0.1 1.25 17178.65 16
2018-01-15 8.1 8.1 8 8 33700 -0.1 -1.235 27147 22
2018-01-12 8.4 8.4 8.1 8.1 33214 -0.1 -1.22 27187.48 15
2018-01-11 8.4 8.4 8.1 8.2 14460 0.1 1.235 11993.4 8
2018-01-10 8.4 8.4 8 8.1 13000 -0.3 -3.571 10597 10
2018-01-09 8.4 8.4 8.1 8.4 14431 0.1 1.205 12012.11 12
2018-01-08 8 8.5 8 8.3 43126 0.3 3.75 35074.57 31
2018-01-05 8.4 8.4 7.9 8 141444 -0.5 -5.882 114006.46 65
2018-01-04 8.4 8.5 8.3 8.5 32500 0.2 2.41 27235 12
2018-01-03 8.4 8.4 8.1 8.3 21235 -0.1 -1.19 17558.6 27
2018-01-02 8.4 8.4 8.1 8.4 29695 0 0 24517.76 15
2017-12-29 8 8.4 8 8.4 49738 0.4 5 40623.66 22
2017-12-28 8 8 7.9 8 28100 0.2 2.564 22469 13
2017-12-27 8 8 7.8 7.8 61254 -0.2 -2.5 48658.41 25
2017-12-22 8.2 8.4 8 8 79275 -0.4 -4.762 64276 40
2017-12-21 8.4 8.4 8 8.4 31417 0 0 25881.28 20
2017-12-20 8.3 8.4 8.3 8.4 18999 0 0 15869.17 11
2017-12-19 8.3 8.5 8.3 8.4 185262 0 0 156183.85 27
2017-12-18 8.4 8.4 8 8.4 30200 0.4 5 24838 10
2017-12-15 8.4 8.4 8 8 54756 -0.3 -3.614 44648.7 24
2017-12-14 8.3 8.4 8.3 8.3 10500 0 0 8765 6
2017-12-13 8.4 8.5 8.3 8.3 38614 -0.1 -1.19 32189.62 17
2017-12-12 8.5 8.5 8.4 8.4 13744 -0.1 -1.176 11573.9 11
2017-12-11 8.5 8.5 8.5 8.5 30025 0 0 25516.5 12
2017-12-08 8.4 8.5 8.1 8.5 238121 0.1 1.19 199884.25 40
2017-12-07 8.5 8.5 8.4 8.4 66500 0 0 56060 5
2017-12-06 8.5 8.5 8.4 8.4 14080 0.2 2.439 11843.4 10
2017-12-05 8.4 8.4 8.2 8.2 18540 -0.2 -2.381 15377.6 9
2017-12-04 8.5 8.5 8.4 8.4 79260 -0.1 -1.176 67059.5 29
2017-12-01 8.5 8.5 8.4 8.5 51195 0 0 43437.4 18
2017-11-30 8.3 8.5 8.2 8.5 73290 0.1 1.19 61330.8 12
2017-11-29 8.5 8.5 8.4 8.4 46015 -0.1 -1.176 38910.85 19
2017-11-28 8.5 8.5 8.3 8.5 169965 0.1 1.19 144071.35 31
2017-11-27 8.5 8.5 8.1 8.4 68569 -0.1 -1.176 57168.65 24
2017-11-24 8.5 8.5 8.2 8.5 66945 0.1 1.19 56631.75 36
2017-11-23 8.2 8.4 7.6 8.4 149140 0.5 6.329 121040 57
2017-11-22 8.1 8.3 7 7.9 408388 0 0 311764.37 137
2017-11-21 8.8 8.9 7.9 7.9 455050 -0.6 -7.059 381853 96
2017-11-20 8.8 8.9 8.4 8.5 305500 0 0 261629.5 115
2017-11-17 9.4 9.5 8.4 8.5 1662642 0 0 1444973.22 379
2017-11-16 8.8 9.5 8.4 8.5 611250 0 0 524144.5 133
2017-11-15 8.9 8.9 8.1 8.5 32352 -0.3 -3.409 28299.68 15
2017-11-14 7.9 8.8 7.2 8.8 73150 0.8 10 58287.5 17
2017-11-13 7.8 8 6.1 8 22625 0 0 16829.75 21
2017-11-10 8.3 8.3 7.5 8 33880 0.2 2.564 26940.4 13
2017-11-09 8 8 7.8 7.8 2901 -0.2 -2.5 2292.09 5
2017-11-08 8.3 8.3 7.6 8 120500 -0.2 -2.439 92372 18
2017-11-07 8 8.2 7.9 8.2 13820 0 0 11117 13
2017-11-06 8.5 8.5 8.2 8.2 15588 -0.4 -4.651 13032.8 13
2017-11-03 8.6 8.6 8.6 8.6 20600 0.1 1.176 17946 9
2017-11-02 8.4 8.7 8.2 8.5 7548 0.3 3.659 6390.93 10
2017-11-01 9.6 9.6 8.2 8.2 20376 -0.3 -3.529 17614.6 19
2017-10-31 8.5 8.7 8.5 8.5 18000 0.2 2.41 15340 4
2017-10-30 8.5 8.5 8 8.3 21679 -0.1 -1.19 18163.63 17
2017-10-27 8.4 8.4 8 8.4 38270 -0.1 -1.176 31056 14
2017-10-26 8.6 8.6 8.1 8.5 11521 0.2 2.41 9720.85 10
2017-10-25 8 8.8 7.9 8.3 1027329 0.3 3.75 895143.73 22
2017-10-24 8 8.3 7.9 8 14050 0 0 11245 11
2017-10-23 8 8 7.5 8 26550 -0.1 -1.235 21140 13
2017-10-20 8.5 8.5 8.1 8.1 50535 -0.4 -4.706 42576.9 21
2017-10-19 8.5 8.9 8.5 8.5 11475 0 0 9820.15 9
2017-10-18 8.5 8.6 8.5 8.5 77002 0 0 65481.7 5
2017-10-17 8.9 9 8.5 8.5 28000 -0.1 -1.163 24634 17
2017-10-16 8.9 9 8.6 8.6 17924 -0.4 -4.444 15613.6 11
2017-10-13 8.8 9 8.8 9 2993 0.1 1.124 2653.7 3
2017-10-12 9.5 9.5 8.9 8.9 32857 -0.4 -4.301 29617.13 20
2017-10-11 9.2 9.3 9.2 9.3 3100 0.2 2.198 2878 4
2017-10-10 9.3 9.5 9.1 9.1 10146 0 0 9409.1 6
2017-10-06 9 9.4 9 9.1 3835 0.1 1.111 3510.4 7
2017-10-05 9.2 9.2 9 9 8250 -0.5 -5.263 7477.5 7
2017-10-04 9 9.5 8.9 9.5 27800 0.5 5.556 25080 16
2017-10-03 9.2 9.2 9 9 25200 -0.5 -5.263 22844 14
2017-10-02 9 9.5 9 9.5 60151 0 0 57098.13 11
2017-09-29 9.6 9.6 9.5 9.5 11170 0 0 10673.2 4
2017-09-28 9.7 9.7 9.1 9.5 127900 0.1 1.064 121585 23
2017-09-27 9.4 9.4 9.4 9.4 500 0.4 4.444 470 1
2017-09-26 9.5 9.5 9 9 25453 -0.2 -2.174 23066.35 8
2017-09-25 9.3 9.3 9.2 9.2 16916 -0.3 -3.158 15631.88 7
2017-09-20 9.5 300 0 0 291 1
2017-09-19 9.3 9.5 9.3 9.5 51350 0.5 5.556 48769.5 5
2017-09-18 9.5 9.5 9 9 103443 -0.4 -4.255 95191.07 23
2017-09-15 9.5 9.5 9.4 9.4 6000 -0.1 -1.053 5690 2
2017-09-14 9.8 9.8 9.3 9.5 11850 0.1 1.064 11239 8
2017-09-13 9.3 9.4 9.3 9.4 36500 0.1 1.075 34045 8
2017-09-12 9.5 9.7 9.3 9.3 66834 -0.3 -3.125 63471.22 20
2017-09-08 9.5 9.6 9.5 9.6 31865 0 0 30288.3 5
2017-09-06 9.7 9.7 9.6 9.6 4060 -0.1 -1.031 3922.6 3
2017-09-01 9.8 9.8 9.5 9.7 14900 0.3 3.191 14385 7
2017-08-31 9.6 9.7 9.4 9.4 56117 0 0 53354.48 47
2017-08-30 9.5 9.5 9.2 9.4 46620 0.1 1.075 43877 16
2017-08-29 9.9 9.9 9.3 9.3 36270 -0.6 -6.061 34587.5 22
2017-08-28 9.9 9.9 9.9 9.9 4500 -0.1 -1 4455 1
2017-08-25 10 10 10 10 21000 0.1 1.01 21000 8
2017-08-24 10.1 10.1 9.6 9.9 56950 -0.2 -1.98 56281.5 128
2017-08-23 10.3 10.3 10.1 10.1 13500 -1 -9.009 13859 12
2017-08-22 10.3 11.1 10.3 11.1 13331 0.6 5.714 14537.41 7
2017-08-21 10.7 10.7 10.5 10.5 3421 0.5 5 3602.05 5
2017-08-18 10.7 10.7 10 10 52930 -0.7 -6.542 53173.7 14
2017-08-17 10.7 10.7 10.7 10.7 4600 0 0 4922 3
2017-08-16 10.5 10.7 10 10.7 15105 0.4 3.883 15746 10
2017-08-15 10.5 10.5 10 10.3 3621 -0.3 -2.83 3739.05 5
2017-08-14 10.2 10.8 10.2 10.6 13200 0.3 2.913 14089 5
2017-08-11 10.6 11.1 10.3 10.3 11170 -0.5 -4.63 11823.1 7
2017-08-10 10.8 10.8 10.6 10.8 25200 -0.4 -3.571 26888 6
2017-08-09 11 11.2 10.9 11.2 28600 0 0 31710 26
2017-08-08 11 11.2 10.9 11.2 9400 0.6 5.66 10343 14
2017-08-04 10.6 10.6 10.6 10.6 6000 0.2 1.923 6360 4
2017-08-03 10.4 1000 0 0 1030 1
2017-08-02 10.5 10.5 10.4 10.4 2076 -0.2 -1.887 2161.8 3
2017-08-01 10.6 95 0 0 99.75 2
2017-07-31 10.6 10.6 10.6 10.6 400 0.1 0.952 424 1
2017-07-28 10 10.5 10 10.5 14998 0.2 1.942 15088 6
2017-07-27 10 10.3 10 10.3 5201 0 0 5267.05 6
2017-07-26 10 10.3 10 10.3 13559 0.3 3 13608 8
2017-07-25 10 10 9.5 10 97420 0 0 96299 13
2017-07-24 9.9 10.8 9.9 10 23525 0 0 23569.75 6
2017-07-21 10 10 10 10 35020 -0.2 -1.961 35020 8
2017-07-20 10 10.2 10 10.2 28500 0.2 2 28540 9
2017-07-19 10.1 10.5 10 10 7279 -0.1 -0.99 7383 8
2017-07-18 10.8 10.8 10 10.1 6050 -0.2 -1.942 6174 9
2017-07-17 10.9 10.9 10.3 10.3 1108 -0.4 -3.738 1167.76 6
2017-07-14 10.3 10.7 10.2 10.7 23048 -0.1 -0.926 23745.96 12
2017-07-13 10.8 10.9 10.8 10.8 10300 0.4 3.846 11158 5
2017-07-12 10.4 10.4 10.4 10.4 5000 0.4 4 5200 2
2017-07-11 10.8 11 10 10 24877 -0.9 -8.257 25592.16 17
2017-07-10 10.9 10.9 10.9 10.9 100 0.1 0.926 109 1
2017-07-07 10.9 10.9 10.5 10.8 31550 -0.2 -1.818 33808.5 61
2017-07-06 10.4 11.8 10.4 11 3450 0.7 6.796 3793 8
2017-07-05 10.5 10.5 10.3 10.3 4666 -0.2 -1.905 4811.98 5
2017-07-04 11 11 10.1 10.5 32738 -1 -8.696 34548.04 22
2017-06-30 9.2 11.5 9.2 11.5 66721 2.5 27.778 67693.38 33
2017-06-29 9 9 9 9 500 0 0 450 1
2017-06-28 9 9 9 9 2000 0 0 1800 1
2017-06-27 9 9 9 9 1570 0.4 4.651 1413 3
2017-06-26 8.6 8.6 8.6 8.6 1000 -0.4 -4.444 860 1
2017-06-23 9 9 9 9 2000 0 0 1800 2
2017-06-20 9 9 9 9 3587 0.3 3.448 3228.3 5
2017-06-16 8.7 8.7 8.7 8.7 1833 -0.2 -2.247 1594.71 4
2017-06-14 8.9 8.9 8.9 8.9 1766 -0.2 -2.198 1574.74 3
2017-06-12 9.2 9.2 8.7 9.1 3361 -0.2 -2.151 3041.12 9
2017-06-09 9 9.3 9 9.3 2100 -0.4 -4.124 1939 3
2017-06-08 8.9 9.7 8.9 9.7 3790 0.8 8.989 3516.3 3
2017-06-07 8.6 8.9 8.5 8.9 6840 -0.1 -1.111 5918.2 6
2017-06-06 9 9 9 9 5000 0 0 4500 1
2017-06-05 9.4 9.4 9 9 8531 -0.2 -2.174 7842.52 9
2017-06-02 9 9.2 9 9.2 2600 0.3 3.371 2365 5
2017-06-01 9 9 8.5 8.9 12292 0 0 10690.8 13
2017-05-31 9.1 9.1 8.5 8.9 17500 -0.2 -2.198 15150 7
2017-05-30 9.1 9.1 9.1 9.1 741 0.1 1.111 674.31 2
2017-05-29 9 9 9 9 9000 0 0 8100 3
2017-05-26 9 9 9 9 1100 0 0 990 2
2017-05-24 9 9 9 9 4471 0.4 4.651 4023.9 5
2017-05-23 8.9 8.9 8.6 8.6 2420 -0.4 -4.444 2111.2 3
2017-05-18 9 9 9 9 7500 0.3 3.448 6750 2
2017-05-17 8.7 8.7 8.7 8.7 10300 -0.3 -3.333 8970 2
2017-05-16 8.8 9 8.8 9 31646 0 0 27868.48 3
2017-05-15 9.1 9.1 8.8 9 21935 0 0 19537.8 4
2017-05-12 9 9 8.5 9 11076 0 0 9834.48 12
2017-05-11 8.6 9.1 8.6 9 21565 0.5 5.882 19358.1 16
2017-05-10 9 9 8.5 8.5 34600 -0.5 -5.556 29661 10
2017-05-09 8.9 9.1 8.5 9 11950 0 0 10632.5 10
2017-05-08 9.1 9.1 8.8 9 33400 -0.1 -1.099 29793 14
2017-05-05 9.8 9.8 9 9.1 25260 -0.7 -7.143 24401.8 9
2017-05-04 9.8 9.8 9.8 9.8 2232 0.3 3.158 2188.36 6
2017-05-03 9.4 9.5 9.4 9.5 4700 0.5 5.556 4460 4
2017-05-02 9.4 9.4 9 9 5620 -0.4 -4.255 5186 7
2017-05-01 9.4 675 0 0 650.5 2
2017-04-28 9.1 9.4 9.1 9.4 5000 0.2 2.174 4645 5
2017-04-27 10.5 10.5 9.1 9.2 46807 0.1 1.099 46067.79 34
2017-04-26 9.1 9.1 9.1 9.1 2404 -0.6 -6.186 2199.64 5
2017-04-25 9.8 9.8 9.7 9.7 3300 0.7 7.778 3206 6
2017-04-24 10 10 9 9 2670 -1.1 -10.891 2446 7
2017-04-21 9.5 10.1 9.5 10.1 3500 -0.1 -0.98 3365 3
2017-04-20 10.2 10.2 10.2 10.2 6264 0.4 4.082 6389.28 5
2017-04-19 9.8 9.8 9.8 9.8 1000 0.5 5.376 980 2
2017-04-18 9.3 9.4 9.3 9.3 7625 0.3 3.333 7101.25 11
2017-04-17 9.1 9.1 9 9 4464 -1.4 -13.462 4047.24 6
2017-04-13 9.9 10.4 9.9 10.4 1787 1.2 13.043 1798.48 4
2017-04-12 9.3 9.3 9.1 9.2 14950 -0.8 -8 13820.5 21
2017-04-10 10 10 10 10 985 0.1 1.01 985 3
2017-04-07 10.6 10.9 9.9 9.9 10848 -0.6 -5.714 11209.75 17
2017-04-06 10.5 10.5 10.5 10.5 2207 0.6 6.061 2317.35 4
2017-04-05 9.9 67 0 0 70.35 1
2017-04-04 9.9 9.9 9.9 9.9 3700 0 0 3678 4
2017-03-31 9.9 500 0 0 535 2
2017-03-30 10.7 11 9.9 9.9 28066 -1.1 -10 28782.62 23
2017-03-29 11 11 10.8 11 17420 0 0 19061.8 18
2017-03-28 11 11 11 11 2559 0 0 2814.9 7
2017-03-27 11 11.3 10.5 11 36625 -0.8 -6.78 40042.5 22
2017-03-24 10.7 11.9 10.7 11.8 96730 1.8 18 110487 47
2017-03-23 9 10 9 10 38770 0.8 8.696 36166.5 14
2017-03-22 8.9 9.2 8.9 9.2 10000 0.4 4.545 9115 8
2017-03-21 8.2 8.8 8.2 8.8 50850 0.8 10 43300 20
2017-03-17 8.1 8.2 8 8 33335 0 0 26883 14
2017-03-16 8.1 8.1 7.8 8 66316 -0.2 -2.439 52546.3 24
2017-03-15 7.9 8.2 7.9 8.2 44121 0.4 5.128 35195.59 14
2017-03-14 7.5 7.8 7.4 7.8 55394 -0.1 -1.266 41590.5 18
2017-03-13 8 8 7.9 7.9 15525 -0.1 -1.25 12298.25 13
2017-03-10 7.7 8 7.6 8 10938 0.3 3.896 8673.4 12
2017-03-09 7.2 7.7 7.2 7.7 77600 0.5 6.944 56574 29
2017-03-08 7.7 7.7 7.1 7.2 103388 -0.8 -10 76220 44
2017-03-07 9 9 8 8 43000 -1 -11.111 36878 18
2017-03-06 9 9 8.7 9 6220 0 0 5506 10
2017-03-03 9 9 9 9 3185 -0.1 -1.099 2866.5 7
2017-03-02 9 9.1 9 9.1 17250 0.1 1.111 15617.5 6
2017-03-01 9.6 9.9 9 9 122400 -0.2 -2.174 111732 19
2017-02-28 9.4 9.4 9.1 9.2 106500 -0.7 -7.071 97895 30
2017-02-27 9.4 9.9 9.3 9.9 18000 0.5 5.319 17350 7
2017-02-24 9.4 9.4 9.4 9.4 3000 -0.3 -3.093 2820 1
2017-02-23 9.3 9.7 9.2 9.7 6615 0.5 5.435 6310.2 8
2017-02-21 9.2 9.6 9.2 9.2 9000 0.1 1.099 8465 6
2017-02-17 9.2 9.2 9.1 9.1 4088 0 0 3750.96 5
2017-02-16 9.4 9.4 9.1 9.1 9328 -0.3 -3.191 8614.92 13
2017-02-15 9.6 9.6 9.2 9.4 21400 -0.1 -1.053 19920 8
2017-02-14 9.1 9.5 9.1 9.5 259075 0.4 4.396 236217.25 6
2017-02-13 9.5 9.5 9.1 9.1 82800 -0.4 -4.211 75960 32
2017-02-10 9.5 9.6 9.5 9.5 8700 -0.1 -1.042 8305 7
2017-02-09 10 10 9.5 9.6 5910 -0.3 -3.03 5729 10
2017-02-08 9.9 9.9 9.9 9.9 120 -0.1 -1 118.8 2
2017-02-07 9.9 10 9.9 10 15400 0.1 1.01 15362 4
2017-02-06 9.8 9.9 9.8 9.9 4406 0.1 1.02 4361.13 5
2017-02-03 10 10.1 9.8 9.8 9560 -0.5 -4.854 9537 8
2017-02-02 10.2 10.3 9.9 10.3 4475 0.8 8.421 4534 4
2017-02-01 9.3 10.2 9.3 9.5 15500 0.3 3.261 15205 6
2017-01-31 9.4 9.4 9.2 9.2 9595 -0.2 -2.128 8929.3 5
2017-01-30 9.5 9.5 9.4 9.4 12000 0 0 11345 6
2017-01-27 9.4 9.4 9.4 9.4 6120 0 0 5763.8 7
2017-01-26 10.2 10.3 9.4 9.4 32318 -0.7 -6.931 31945.86 28
2017-01-25 10.1 10.1 10.1 10.1 4565 -0.2 -1.942 4611.95 3
2017-01-24 10.5 10.5 10.1 10.3 12350 -0.2 -1.905 12709.5 9
2017-01-23 10.9 10.9 10.3 10.5 7078 -0.1 -0.943 7433.02 23
2017-01-20 10.2 10.6 10.2 10.6 18732 0.4 3.922 19300.64 10
2017-01-19 10.4 10.4 10.2 10.2 11300 0 0 11742 3
2017-01-18 10.1 10.8 10.1 10.2 5875 -0.2 -1.923 6082.75 6
2017-01-17 10.6 10.6 10.4 10.4 7566 0.3 2.97 7914.3 6
2017-01-16 10.6 10.9 10.1 10.1 28290 0 0 30142.9 11
2017-01-12 10.5 10.5 10 10.1 28700 -0.2 -1.942 29115 12
2017-01-11 10.5 10.5 10.3 10.3 6000 0.2 1.98 6200 2
2017-01-10 10.4 10.4 10.1 10.1 7535 -0.2 -1.942 7681.4 11
2017-01-09 11 11 10.3 10.3 300 0 0 316 2
2017-01-06 10.5 10.5 10.2 10.3 10300 -0.4 -3.738 10695 9
2017-01-05 10.9 10.9 10.2 10.7 9836 -0.1 -0.926 10344.24 10
2017-01-04 11 11 10.8 10.8 5950 -0.6 -5.263 6543 6
2017-01-03 11.4 11.4 11.4 11.4 1800 0.2 1.786 2052 1
2016-12-30 11 11.3 11 11.2 11000 1 9.804 12144 4
2016-12-29 10.7 10.7 10.2 10.2 5496 -0.6 -5.556 5800.72 8
2016-12-28 11 11 10.2 10.8 48000 0.8 8 51706 433
2016-12-23 11.4 11.4 10 10 11000 -1.4 -12.281 11297 7
2016-12-22 10.1 11.4 10 11.4 23122 0.9 8.571 24077.08 14
2016-12-21 10.5 10.5 10.5 10.5 1000 0.1 0.962 1050 1
2016-12-20 10 10.4 10 10.4 3135 -0.1 -0.952 3195 6
2016-12-19 10.5 10.5 10.5 10.5 6350 0 0 6667.5 8
2016-12-16 10.5 10.5 10.5 10.5 6600 0 0 6930 2
2016-12-15 11.4 11.4 10.5 10.5 4775 -0.9 -7.895 5129.5 6
2016-12-14 10.5 11.4 10.5 11.4 4000 0.9 8.571 4245 2
2016-12-13 10.2 10.5 10 10.5 19567 0 0 19741 15
2016-12-12 10.4 10.5 10.4 10.5 9000 0.5 5 9420 4
2016-12-09 10 10.1 10 10 12300 -0.1 -0.99 12330 6
2016-12-08 10.1 10.1 10 10.1 7460 0 0 7494.6 7
2016-12-06 10.1 10.1 10.1 10.1 1900 0 0 1919 3
2016-12-05 10.1 10.1 10.1 10.1 2000 0.1 1 2020 2
2016-12-02 10.1 10.5 10 10 55880 0 0 56008.8 11
2016-12-01 10 10 10 10 40885 0.5 5.263 40893.7 10
2016-11-30 9.5 266 0 0 258.02 1
2016-11-29 10 10 9.5 9.5 8030 -0.5 -5 7990 7
2016-11-28 9.9 10 9.9 10 5300 0.3 3.093 5281 3
2016-11-25 10.5 10.7 9.6 9.7 24168 -0.3 -3 24390.64 19
2016-11-24 10 10 10 10 300 0 0 300 1
2016-11-23 10.2 10.2 10 10 5900 -0.2 -1.961 5980 3
2016-11-22 10.2 10.2 10.2 10.2 7415 -0.4 -3.774 7563.3 3
2016-11-21 10.4 10.6 10 10.6 71924 0.6 6 74622.04 22
2016-11-17 10 10.2 10 10 22146 0 0 22438 11
2016-11-16 10 10.2 10 10 5410 -0.2 -1.961 5418.2 6
2016-11-15 9.9 10.2 9.6 10.2 4650 0 0 4706 6
2016-11-14 10 10.2 9.5 10.2 1618160 0.7 7.368 1619525 21
2016-11-11 9.5 10.2 9.5 9.5 5100 -0.1 -1.042 5055 4
2016-11-10 9.6 340 0 0 348 2
2016-11-09 9.2 10.3 9.2 9.6 17583 -0.9 -8.571 17492.4 21
2016-11-08 10.5 10.5 9.5 10.5 54800 0 0 54629.5 27
2016-11-07 10 10.5 10 10.5 26280 0.5 5 26941 9
2016-11-04 10.5 10.5 10 10 7081 0 0 7253.5 7
2016-11-03 10.5 10.5 10 10 31120 -0.5 -4.762 31499.66 16
2016-11-02 10.5 10.5 10.5 10.5 3700 -0.2 -1.869 3885 4
2016-11-01 10.7 10.7 10.7 10.7 1325 0 0 1417.75 3
2016-10-31 10.8 10.8 10.7 10.7 2950 -0.1 -0.926 3184 4
2016-10-28 10.8 10.8 10.8 10.8 1000 -0.2 -1.818 1080 1
2016-10-27 10.7 11 10.7 11 1580 0.5 4.762 1734.1 5
2016-10-26 11 11 10.5 10.5 56000 -0.2 -1.869 61280 5
2016-10-25 11 11 10.5 10.7 6800 -0.3 -2.727 7245 5
2016-10-24 11 11.2 11 11 53425 0.5 4.762 58818.5 19
2016-10-21 10.6 10.6 10.4 10.5 4400 -0.5 -4.545 4657 5
2016-10-20 11 11 11 11 3850 0.1 0.917 4235 7
2016-10-19 11.3 11.3 10.2 10.9 29984 -0.1 -0.909 31433.2 23
2016-10-18 11 11 11 11 14322 0 0 15754.2 9
2016-10-17 12 12 11 11 113516 -0.5 -4.348 126527.39 21
2016-10-14 11.5 11.5 10 11.5 81395 -0.1 -0.862 88583.95 37
2016-10-13 11.5 11.6 11.5 11.6 3700 0 0 4281 5
2016-10-12 11.6 11.6 11.6 11.6 10000 0.1 0.87 11600 1
2016-10-11 11.8 11.9 11.5 11.5 21187 -0.3 -2.542 25041.66 11
2016-10-07 11.8 11.8 11.6 11.8 35850 0 0 42167 73
2016-10-06 12.1 12.1 11.8 11.8 5481 -0.7 -5.6 6477.69 7
2016-10-05 12.1 12.9 11.5 12.5 35550 0 0 42544.5 26
2016-10-04 12.4 12.5 12.4 12.5 3400 0.3 2.459 4243 3
2016-10-03 12.3 12.3 12.2 12.2 15600 -0.9 -6.87 19152 13
2016-09-30 12.6 13.1 12.5 13.1 16375 0.2 1.55 21248.25 7
2016-09-29 12.9 12.9 12.9 12.9 5600 0 0 7224 5
2016-09-28 13 13 12.5 12.9 23674 -0.1 -0.769 30357.2 15
2016-09-27 13 13 13 13 14605 0.2 1.562 18986.5 7
2016-09-26 13.1 13.1 12.8 12.8 3820 -0.2 -1.538 4948.6 6
2016-09-23 13.6 13.6 12.8 13 77415 -0.4 -2.985 102024.5 45
2016-09-22 13.4 13.4 13.4 13.4 20300 0.3 2.29 27202 15
2016-09-21 13.6 13.9 13.1 13.1 5020 -0.4 -2.963 6801.8 8
2016-09-20 13.9 13.9 13.5 13.5 950 -0.4 -2.878 1314.5 4
2016-09-19 13.9 13.9 13.9 13.9 330 0.4 2.963 458.7 2
2016-09-15 13.5 13.5 13.5 13.5 4935 -0.1 -0.735 6662.25 7
2016-09-14 13.8 14 13.4 13.6 68120 0.4 3.03 94495 20
2016-09-13 13.1 13.5 13.1 13.2 6118 -0.2 -1.493 8146.76 6
2016-09-12 13.7 13.9 13.1 13.4 30200 -0.6 -4.286 41046 54
2016-09-09 14.4 14.4 13.5 14 23900 0.5 3.704 33375 17
2016-09-08 13.9 14.4 13.1 13.5 20500 0 0 27825.5 64
2016-09-07 14.2 14.2 13.5 13.5 39616 -0.7 -4.93 55153.6 13
2016-09-06 14.2 14.2 14.1 14.2 3830 0.1 0.709 5423.2 4
2016-09-02 14.4 14.4 13.9 14.1 10250 0.3 2.174 14593 6
2016-09-01 13.8 14.2 13.8 13.8 1528 -0.6 -4.167 2116.64 6
2016-08-31 14.3 14.4 14.3 14.4 10000 0.1 0.699 14358 2
2016-08-30 14.3 14.3 14.3 14.3 4845 0.5 3.623 6928.35 5
2016-08-29 14 14 13.8 13.8 520 -0.4 -2.817 728.1 4
2016-08-26 14.2 14.2 14.2 14.2 5365 0.4 2.899 7618.3 10
2016-08-25 14.4 14.5 13.8 13.8 10835 0 0 15283.4 8
2016-08-24 14 14.5 13.6 13.8 11645 -0.7 -4.828 16236.65 10
2016-08-23 14.6 14.6 14.5 14.5 5800 -0.1 -0.685 8411 11
2016-08-22 14.6 14.6 14.6 14.6 1188 0.9 6.569 1732.72 3
2016-08-19 13.7 14.2 13.7 13.7 16426 -0.8 -5.517 22511.62 13
2016-08-18 14.1 14.5 13.7 14.5 46800 0.3 2.113 66223 10
2016-08-17 14.2 14.2 14.2 14.2 200 -0.3 -2.069 284 1
2016-08-16 14.4 14.5 14.2 14.5 18280 0.4 2.837 26477.7 14
2016-08-15 14.5 14.5 14 14.1 20807 0.4 2.92 29345.15 8
2016-08-12 14 14.5 13.7 13.7 9825 -0.7 -4.861 13821 11
2016-08-11 14.5 14.5 14 14.4 26824 -0.1 -0.69 37971.1 18
2016-08-10 14.5 14.5 14.4 14.5 107675 0.1 0.694 156078.5 61
2016-08-09 14 14.4 14 14.4 5250 0 0 7360 3
2016-08-08 14.1 14.5 14 14.4 27600 0.3 2.128 39533 10
2016-08-05 14.4 14.5 14.1 14.1 9100 0.5 3.676 13085 9
2016-08-04 14 14.3 13.5 13.6 2945 0.3 2.256 4079.2 11
2016-08-03 13.3 13.3 13.3 13.3 800 0.4 3.101 1064 1
2016-08-02 14.4 14.4 12.9 12.9 5100 -1.1 -7.857 6716 6
2016-07-29 13.5 14 13.4 14 38543 0.3 2.19 52766.2 114
2016-07-28 13.7 13.7 13.7 13.7 365 0.2 1.481 500.05 2
2016-07-27 13 13.9 13 13.5 3374 -0.5 -3.571 4448.2 8
2016-07-26 13 14 13 14 2068 1 7.692 2833.2 5
2016-07-25 13 13 12.5 13 15100 0.4 3.175 19235 7
2016-07-22 13 13 12.3 12.6 9462 -0.4 -3.077 12200.44 15
2016-07-21 13.5 13.8 13 13 14971 -1.3 -9.091 19866.3 19
2016-07-20 14.4 14.4 14.3 14.3 548 0.8 5.926 785.12 4
2016-07-19 14 14 13.5 13.5 10600 -0.5 -3.571 14355 7
2016-07-18 14.3 14.3 14 14 2500 -0.2 -1.408 3532 4
2016-07-15 14.2 14.2 14.2 14.2 100 0 0 142 1
2016-07-14 14.4 14.4 13.5 14.2 1725 0.5 3.65 2431.75 6
2016-07-13 14.2 14.2 13.7 13.7 17789 -0.2 -1.439 25045.38 19
2016-07-12 14 14.3 13.9 13.9 6336 -0.1 -0.714 8952.4 8
2016-07-11 14.3 14.4 14 14 10671 -0.4 -2.778 15132.82 10
2016-07-08 14.4 14.4 14.4 14.4 9700 0 0 13968 6
2016-07-07 14.4 14.5 14.4 14.4 8325 0 0 12031 12
2016-07-06 14 14.5 14 14.4 8302 0.4 2.857 11856.8 11
2016-07-05 14.5 14.5 14 14 8270 -0.4 -2.778 11658.7 14
2016-07-04 14.5 14.5 14.4 14.4 3800 -0.1 -0.69 5507 6
2016-06-30 14.5 14.5 14.2 14.5 3800 -0.3 -2.027 5469 6
2016-06-29 14.5 14.8 13.8 14.8 9400 0 0 13660 9
2016-06-28 15 15 14.8 14.8 15865 -0.2 -1.333 23737.5 14
2016-06-27 14.5 15 14 15 37848 0.5 3.448 55577.1 24
2016-06-24 15 15.2 14.5 14.5 20283 -0.5 -3.333 30390.5 18
2016-06-23 15 15 14.9 15 23175 0 0 34742.25 16
2016-06-22 14.7 15 14.2 15 9918 0.5 3.448 14723 22
2016-06-21 13.9 15 13.9 14.5 377880 1 7.407 547344.4 39
2016-06-20 13 14.5 13 13.5 96500 0.5 3.846 129058 21
2016-06-17 13 13 13 13 113 1 8.333 146.9 2
2016-06-16 12 12 12 12 800 0 0 960 1
2016-06-15 12.8 13 12 12 4566 -1 -7.692 5832.7 8
2016-06-14 12.5 13.5 12.5 13 5700 0.5 4 7510 6
2016-06-13 13 13 12.5 12.5 14489 -0.5 -3.846 18239.7 11
2016-06-10 13 13 13 13 9000 0 0 11700 2
2016-06-09 13 13 13 13 22850 0.5 4 29709 9
2016-06-08 13 13 10.5 12.5 23793 -0.5 -3.846 28815.65 20
2016-06-07 13 13 13 13 7500 0 0 9750 3
2016-06-06 12.5 13 12.5 13 9700 0 0 12575 4
2016-06-03 12.9 13 12.9 13 3000 0.5 4 3898 2
2016-06-02 12.6 13 12.5 12.5 12100 -0.5 -3.846 15143 13
2016-05-31 13 13 13 13 22256 -0.4 -2.985 28932.8 4
2016-05-30 13 13.4 13 13.4 28900 0.7 5.512 37726 5
2016-05-27 12.7 12.7 12.7 12.7 4600 -0.3 -2.308 5842 3
2016-05-24 12.5 13 11.6 13 13000 0 0 15964 10
2016-05-20 12.5 13 12 13 32250 0 0 39627.5 15
2016-05-19 12.8 13.2 12.8 13 15613 0.5 4 20134.56 12
2016-05-18 12.6 12.6 12.5 12.5 14300 -0.9 -6.716 17886 6
2016-05-17 13.6 13.6 12.6 13.4 7314 -0.1 -0.741 9874.14 12
2016-05-16 13.5 13.5 13.5 13.5 500 -0.4 -2.878 675 1
2016-05-12 13.5 13.9 13.5 13.9 920 0.4 2.963 1254 4
2016-05-11 12.5 13.5 12.5 13.5 11500 1.5 12.5 14607 10
2016-05-10 14.1 14.1 12 12 15810 -1 -7.692 19171.1 11
2016-05-05 13 13 13 13 15975 0 0 20767.5 5
2016-05-04 13.5 13.5 13 13 13178 -0.5 -3.704 17410.3 9
2016-05-02 15 15 13.5 13.5 13000 -1.5 -10 18772 7
2016-04-29 15 15 14.5 15 231317 0.2 1.351 346875.5 9
2016-04-28 14.2 14.8 14 14.8 27905 0.6 4.225 40399.34 11
2016-04-27 14.2 14.2 14.2 14.2 100 0 0 142 1
2016-04-26 14.2 14.2 14.2 14.2 500 0.2 1.429 710 1
2016-04-25 15 15 14 14 130180 0 0 182270 4
2016-04-22 14.5 14.5 14 14 10691 -1 -6.667 15287.95 11
2016-04-21 14.6 15 14.5 15 46175 0 0 67204.15 12
2016-04-20 15 15 15 15 17000 0 0 25500 4
2016-04-19 15 15.5 14.6 15 20615 -0.35 -2.28 30847.5 14
2016-04-18 15.5 15.5 15.2 15.35 34845 -0.15 -0.968 53836.57 15
2016-04-15 14.5 15.5 14.5 15.5 35503 1.5 10.714 53798.36 18
2016-04-14 14 14 14 14 118707 -0.1 -0.709 166189.8 8
2016-04-13 14 14.1 14 14.1 52405 -0.4 -2.759 73390.65 7
2016-04-12 15 15 13.5 14.5 137185 -0.5 -3.333 187609.35 46
2016-04-11 12.5 15.9 12.5 15 250029 3 25 363589.45 107
2016-04-08 12 12 12 12 1100 1 9.091 1320 1
2016-04-04 11.5 11.5 10.9 11 3381 -0.5 -4.348 3755.35 8
2016-03-31 11.5 11.5 11.5 11.5 4750 -0.5 -4.167 5462.5 3
2016-03-30 12 12 12 12 100 0 0 120 1
2016-03-23 12 12 12 12 1000 1 9.091 1200 1
2016-03-21 11.7 11.7 11 11 6000 -0.5 -4.348 6993 4
2016-03-17 11.7 11.7 11.5 11.5 15000 0.5 4.545 17350 5
2016-03-15 11 11 11 11 2632 0 0 2895.2 3
2016-03-14 10.9 11.1 10.9 11 2870 -1.1 -9.091 3158.5 5
2016-03-11 10.8 12.1 10.8 12.1 7000 1.4 13.084 8280 5
2016-03-10 12.1 12.2 10.5 10.7 62265 -1.7 -13.71 68833.45 27
2016-03-07 13.1 13.1 12.3 12.4 17716 -0.7 -5.344 22785.18 13
2016-03-04 13.8 13.8 13.1 13.1 26815 -0.7 -5.072 36013 11
2016-03-03 14.3 14.3 13.8 13.8 6400 -0.5 -3.497 8910 4
2016-03-02 14.1 14.3 14.1 14.3 3863 0.2 1.418 5502.09 8
2016-03-01 14.2 14.2 14.1 14.1 16000 0.5 3.676 22567 11
2016-02-29 12.9 14.1 12.9 13.6 12921 0.8 6.25 17751.58 13
2016-02-26 12.6 12.8 12.5 12.8 4700 -0.4 -3.03 5926 3
2016-02-25 13 13.2 13 13.2 4420 0.4 3.125 5786 3
2016-02-24 14.4 14.4 12.5 12.8 3500 -1 -7.246 4535 4
2016-02-23 13.8 13.8 13.8 13.8 350 1.2 9.524 483 2
2016-02-22 13.5 13.5 12.6 12.6 8375 0.1 0.8 11107.5 9
2016-02-19 12.5 12.5 12.1 12.5 17500 0 0 21623 7
2016-02-18 11.3 12.5 11.3 12.5 15166 1.2 10.619 18411.56 12
2016-02-17 11.3 11.3 11.3 11.3 3034 0 0 3428.42 2
2016-02-16 10.1 11.3 10.1 11.3 4761 1.2 11.881 4866.72 6
2016-02-12 10.1 10.1 10.1 10.1 1300 0.3 3.061 1313 2
2016-02-11 9.8 9.8 9.8 9.8 5788 0.7 7.692 5672.24 5
2016-02-10 9.5 9.7 9.1 9.1 71750 0 0 67652 16
2016-02-09 9.1 9.1 9.1 9.1 88300 -0.4 -4.211 80353 13
2016-02-08 9.5 9.5 9.2 9.5 51647 0.4 4.396 47894.74 11
2016-02-05 9.5 9.5 9.1 9.1 27000 -0.4 -4.211 25585 5
2016-02-04 9.5 9.5 9.5 9.5 9500 0 0 9025 2
2016-02-03 9.5 9.5 9.5 9.5 5500 0 0 5225 2
2016-02-02 9.5 9.5 9.5 9.5 1295 -0.3 -3.061 1235.8 4
2016-01-29 8 9.8 8 9.8 49300 2.3 30.667 44190 11
2016-01-27 7.5 286 0 0 265.98 2
2016-01-26 8 8 7.2 7.5 54500 -0.5 -6.25 41560 14
2016-01-22 8.2 8.2 8 8 11000 0.5 6.667 8820 3
2016-01-21 7.8 7.8 7.5 7.5 165070 -0.2 -2.597 124228.8 4
2016-01-20 7.8 7.8 7.5 7.7 13430 -0.1 -1.282 10299.4 8
2016-01-19 8.1 8.4 7.8 7.8 131334 -1.6 -17.021 105465.54 15
2016-01-15 9.4 280 0 0 260.4 1
2016-01-13 9.3 9.4 9.2 9.4 4850 1.3 16.049 4519.5 9
2016-01-12 7.5 8.1 7.5 8.1 34277 0.6 8 27457.25 9
2016-01-11 8.1 8.1 7.5 7.5 50700 -0.6 -7.407 39256 15
2016-01-08 8.1 8.1 7.9 8.1 10500 -0.3 -3.571 8440 5
2016-01-06 8.4 8.4 8.4 8.4 500 -0.2 -2.326 420 1
2016-01-05 8.4 8.6 8.4 8.6 2000 0.7 8.861 1710 2
2016-01-04 7.8 8.4 7.8 7.9 4610 -0.1 -1.25 3817.3 5
2015-12-31 8.6 8.9 7.5 8 240693 -1.1 -12.088 185594.05 39
2015-12-30 8.8 9.1 8.6 9.1 10350 -0.7 -7.143 9186.5 6
2015-12-29 9.1 9.8 9.1 9.8 10300 1.3 15.294 9732 9
2015-12-24 9.2 9.2 8.5 8.5 1000 0 0 885 2
2015-12-23 8 8.5 7.7 8.5 10000 -0.4 -4.494 8020 5
2015-12-22 8.9 9.5 8.1 8.9 17360 -1 -10.101 14967.6 8
2015-12-21 9.3 9.9 9.3 9.9 12011 0.9 10 11380.23 3
2015-12-18 9 9 9 9 10250 0 0 9225 4
2015-12-17 9.1 9.1 9 9 29666 0.9 11.111 26709.4 8
2015-12-16 8.1 8.1 8.1 8.1 6386 0.7 9.459 5172.66 4
2015-12-15 7 7.4 7 7.4 23600 0.6 8.824 16744 7
2015-12-14 7 7.2 6.8 6.8 613414 -0.4 -5.556 417881.52 18
2015-12-11 7.2 7.2 7.2 7.2 4200 0 0 3024 2
2015-12-10 7.2 7.2 7.2 7.2 30000 0 0 21600 1
2015-12-09 7.1 7.2 7.1 7.2 38200 0.4 5.882 27469 9
2015-12-08 6.7 7.5 6.7 6.8 231460 -1.5 -18.072 165240.2 139
2015-12-07 8.6 8.6 8.3 8.3 12650 -0.2 -2.353 10760.5 6
2015-12-04 9.2 9.2 8.5 8.5 11600 -0.1 -1.163 10000 8
2015-12-03 8.5 8.6 8.5 8.6 93650 0.1 1.176 79813.5 10
2015-12-02 7 8.5 7 8.5 45500 1.7 25 33150 5
2015-12-01 6.8 6.8 6.8 6.8 629801 -0.4 -5.556 428268.22 6
2015-11-30 7.4 7.4 6.8 7.2 35786 -0.4 -5.263 26124.42 12
2015-11-27 7.8 7.8 7.6 7.6 56359 -0.2 -2.564 42879.84 16
2015-11-26 7.8 7.8 7.8 7.8 7600 0.2 2.632 5928 7
2015-11-25 7.9 7.9 7.6 7.6 6600 -0.3 -3.797 5079 5
2015-11-24 7.9 7.9 7.9 7.9 3686 -0.4 -4.819 2911.94 4
2015-11-23 8.3 8.3 8.3 8.3 3200 0 0 2656 5
2015-11-20 8.3 8.3 8.3 8.3 500 0 0 415 1
2015-11-19 8.3 8.3 8 8.3 369570 -0.2 -2.353 306673.17 13
2015-11-18 8.3 8.6 8 8.5 105000 -0.1 -1.163 89233 9
2015-11-17 8.6 8.6 8.6 8.6 3700 0 0 3179 4
2015-11-16 8.6 8.6 8.6 8.6 10000 0.1 1.176 8600 2
2015-11-11 8.5 8.5 8.5 8.5 10000 -0.1 -1.163 8500 2
2015-11-10 8.8 8.8 8.6 8.6 18600 -0.2 -2.273 16167 5
2015-11-06 8.7 9 8.4 8.8 25000 -0.2 -2.222 21425 7
2015-11-05 9 200 0 0 180 1
2015-11-04 9 100 0 0 90 1
2015-11-03 9 9 9 9 945 0 0 850.5 3
2015-11-02 9 9 9 9 15000 -0.5 -5.263 13500 2
2015-10-30 10 10 9 9.5 2230 0.5 5.556 2082 5
2015-10-29 9.4 10 9 9 9711 -0.5 -5.263 9093.23 8
2015-10-27 10 10 9.5 9.5 3300 -0.5 -5 3150 3
2015-10-26 10 10 10 10 600 0.5 5.263 591 2
2015-10-23 9.4 9.5 9.4 9.5 9500 -0.5 -5 9005 5
2015-10-21 9.8 10 8.4 10 8886 0 0 8255.66 15
2015-10-20 10 10 10 10 1000 0.5 5.263 1000 2
2015-10-19 10 10 9.5 9.5 14800 -1.5 -13.636 14230 8
2015-10-16 11 11 11 11 1000 1.6 17.021 1100 1
2015-10-15 9.5 9.8 9.4 9.4 29500 0 0 27975 12
2015-10-14 9.4 9.4 9 9.4 5600 -0.1 -1.053 5220 9
2015-10-07 9.5 9.5 9.5 9.5 500 1.1 13.095 475 1
2015-10-06 8.4 200 0 0 190 1
2015-10-05 9.1 9.1 8.4 8.4 8660 -0.6 -6.667 7603.6 12
2015-10-02 9 9 9 9 681 -0.5 -5.263 616.95 3
2015-09-30 9.5 9.5 9.5 9.5 5725 0 0 5438.75 3
2015-09-29 9.1 9.5 9.1 9.5 11000 0 0 10050 2
2015-09-25 9.5 9.5 9.5 9.5 6500 0 0 6175 7
2015-09-24 9.5 9.5 9.5 9.5 8300 0 0 7885 8
2015-09-22 9.5 9.5 9.5 9.5 1411 0 0 1334.9 6
2015-09-21 9.5 9.5 9.5 9.5 1100 0 0 1045 2
2015-09-18 9.5 9.5 9.5 9.5 17300 0.5 5.556 16435 14
2015-09-17 9 9 9 9 2442 0 0 2184.54 2
2015-09-16 9.2 9.2 8.7 9 11400 -0.2 -2.174 10241 6
2015-09-14 9.2 9.2 9.2 9.2 1000 -0.3 -3.158 920 1
2015-09-11 9.3 9.5 9.2 9.5 27400 0 0 25453 10
2015-09-09 9.5 5 0 0 4.65 1
2015-09-08 9.1 9.5 9.1 9.5 10400 0 0 9700 5
2015-09-04 10 10 9.1 9.5 17250 -0.9 -8.654 16524.5 11
2015-09-03 9.5 10.4 9.5 10.4 36350 0 0 36211.5 4
2015-09-01 9.9 10.4 9.9 10.4 12200 0.5 5.051 12438 5
2015-08-31 9.9 9.9 9.9 9.9 1000 0 0 990 1
2015-08-28 10 10 8.5 9.9 7600 -0.1 -1 7475 3
2015-08-27 10 10 10 10 21900 1 11.111 21885 15
2015-08-26 9 9.5 9 9 15000 -1 -10 13990 52
2015-08-25 9.5 10 9.5 10 13250 -1 -9.091 12750 3
2015-08-24 7.4 11.9 7.4 11 8600 1 10 7427 7
2015-08-21 10.2 10.2 9.6 10 13800 0 0 13766 12
2015-08-20 10 10 10 10 11262 -0.6 -5.66 11262 6
2015-08-19 10.6 11.5 10 10.6 59800 -1.4 -11.667 63868 13
2015-08-14 12 12 11.8 12 2200 0.2 1.695 2633 7
2015-08-13 11.8 11.8 11.2 11.8 17933 -0.2 -1.667 20892.94 70
2015-08-12 12.3 12.3 12 12 7700 0 0 9291 3
2015-08-11 12.4 12.4 12 12 2750 -0.5 -4 3374 4
2015-08-10 12.5 12.5 12.5 12.5 1000 0 0 1250 4
2015-08-07 11.8 12.5 11.8 12.5 4000 -0.3 -2.344 4800 8
2015-08-06 12.2 12.8 11.8 12.8 3100 0.3 2.4 3832 3
2015-08-05 12.5 12.5 12.5 12.5 6300 0 0 7875 7
2015-08-04 12.5 12.8 12.5 12.5 34800 0 0 43503 5
2015-07-31 12.5 12.8 12.2 12.5 25890 0 0 31963 26
2015-07-30 12.5 12.5 12.5 12.5 2500 0 0 3125 4
2015-07-29 12.9 12.9 12 12.5 11875 0 0 15021.75 9
2015-07-28 12.5 12.6 12 12.5 49270 -0.2 -1.575 61505.5 96
2015-07-27 13 13 11.2 12.7 9300 -0.2 -1.55 11663 17
2015-07-24 13 13 12.5 12.9 9763 -0.4 -3.008 12321.75 9
2015-07-23 13.3 13.3 13.3 13.3 103000 -0.2 -1.481 136990 23
2015-07-22 13 13.5 12.1 13.5 4250 0 0 5642.5 6
2015-07-21 14 14 13.5 13.5 39219 0.5 3.846 54605.6 35
2015-07-20 13.3 13.3 13 13 4000 0 0 5203 3
2015-07-17 13.7 13.7 12.7 13 24053 -0.2 -1.515 31093.29 27
2015-07-16 12.5 13.2 12.1 13.2 29212 0.7 5.6 37070 20
2015-07-15 13 13 12 12.5 118865 -0.3 -2.344 145152.25 90
2015-07-14 13.2 13.2 12.5 12.8 16700 -0.2 -1.538 21122 21
2015-07-13 13 13 12.2 13 30600 -0.3 -2.256 38805 52
2015-07-10 13.6 13.6 13 13.3 21700 0.4 3.101 28382 28
2015-07-09 14.2 14.2 12.2 12.9 23350 0.7 5.738 29508.5 48
2015-07-08 14.5 14.5 12 12.2 68534 -1.8 -12.857 88990.54 99
2015-07-07 14 14 13.1 14 18000 -0.4 -2.778 24668 20
2015-07-06 14.4 14.4 14.4 14.4 5500 0 0 7920 3
2015-07-03 14.2 14.4 14.2 14.4 15800 0.2 1.408 22657 6
2015-07-02 14 14.4 14 14.2 4000 -0.2 -1.389 5710 3
2015-06-30 14.4 14.4 14.4 14.4 1200 0 0 1728 1
2015-06-29 14.4 14.4 14.4 14.4 2100 0.4 2.857 3024 2
2015-06-26 13.8 14 13.7 14 13900 0 0 19334 7
2015-06-25 14 14 13.1 14 179480 0 0 238054 29
2015-06-24 14.5 14.5 14 14 19900 0 0 28583 57
2015-06-23 14 14 14 14 2000 0.3 2.19 2800 2
2015-06-22 14 14.5 13.5 13.7 44566 -0.3 -2.143 61563.74 22
2015-06-19 14.5 14.5 14 14 27000 -0.5 -3.448 39050 9
2015-06-18 14.9 15 14.5 14.5 31574 0 0 46296.36 71
2015-06-17 14.5 14.5 14.5 14.5 24100 0 0 34945 23
2015-06-16 15 15 14.5 14.5 225413 -0.5 -3.333 328023.14 44
2015-06-15 15.7 15.7 14.8 15 86310 -0.5 -3.226 131797.7 35
2015-06-12 15 16 14.5 15.5 379455 0.5 3.333 558176.77 74
2015-06-11 15 15.3 15 15 94224 0 0 141943.01 33
2015-06-10 15.4 15.5 14.5 15 131620 0 0 197633 310
2015-06-09 16.9 16.9 14.9 15 366783 -1.5 -9.091 561245.14 111
2015-06-08 15 19.4 15 16.5 575611 16.5 0 969872.4 183

SEC Filings for Profound Medical Corp.

Form Type Form Description Pages Issue Date
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-12-03
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2019-11-25
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 53 2019-11-07
S-8 Registration statement under Securities Act of 1933 to be offered to employees pursuant to certain plans 135 2019-11-07
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2019-10-31
SUPPL Voluntary Supplemental Material by Foreign Issuers [Section 11(a)] 1 2019-10-29
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2019-10-28
CERT Paper Submission 1 2019-10-25
EFFECT Notice of Effectiveness 1 2019-10-23
F-10/A [Amend] Registration Statement for Securities of certain Canadian Issuers. 33 2019-10-18
8-A12B Registration of securities [Section 12(b)] 3 2019-10-18
F-X Appointment of agent for service of process and undertaking 2 2019-09-30
F-10 Registration statement for securities of certain Canadian issuers 319 2019-09-28
RW Registration Withdrawal Request 2 2019-09-23
20FR12B Registration of securities [Section 12(b)] 909 2019-08-29
D Notice of Exempt Offering of Securities 1 2017-10-05
D/A Amendment to a previously filed Form D 1 2017-10-05