Prometic Life Sciences Inc. (PLI:CC)

18.01

-0.60 (-3.224%)

As of Sun Jul 21 13:48:02 EDT 2019

Open: 18.01 Prev. Close:: 18.61 High: 18.7
Low: 18 Share Vol.: 23,166 Trade Vol.: 222
Shares Out.: 23,313,233 Market Cap: 419,871,326
Open: 18.01
Prev. Close:: 18.61
High: 18.7
Low: 18
Share Vol.: 23,166
Trade Vol.: 222
Shares Out.: 23,313,233
Market Cap: 419,871,326

News About PLI:CC

Prometic Announces Share Consolidation

Prometic Announces Share Consolidation Canada NewsWire LAVAL, QC, ROCKVILLE, MD and CAMBRIDGE, UK, July 2, 2019 /NOT FOR DISTRIBUTION TO U.S. NEWS WIRE SERVICES OR DISSEMINATION IN THE UNITED STATES / LAVAL, QC , ROCKVILLE, MD and CAMBRIDGE, UK , July 2, 2019 /...

Canada Newswire via QuoteMedia - 3 weeks ago

Prometic Announces Voting Results of its 2019 AGM

Prometic Announces Voting Results of its 2019 AGM Canada NewsWire LAVAL, QC, ROCKVILLE, MD and CAMBRIDGE, United Kingdom, June 19, 2019 LAVAL, QC , ROCKVILLE, MD and CAMBRIDGE, United Kingdom , June 19, 2019 /CNW Telbec/ -  Prometic Life Sciences Inc.  (TSX: ...

Canada Newswire via QuoteMedia - 1 month ago

Prometic announces completion of equity rights offering

Prometic announces completion of equity rights offering Canada NewsWire LAVAL, QC, ROCKVILLE, MD and CAMBRIDGE, United Kingdom, June 17, 2019 /NOT FOR DISTRIBUTION TO U.S. NEWS WIRE SERVICES OR DISSEMINATION IN THE UNITED STATES / Full allocation of exercised rights ...

Canada Newswire via QuoteMedia - 1 month ago

Prometic Presents New Data on PBI-4050 and its Mechanism of Action on Kidney Fibrosis at the 56th ERA/EDTA Congress

Prometic Presents New Data on PBI-4050 and its Mechanism of Action on Kidney Fibrosis at the 56th ERA/EDTA Congress Canada NewsWire LAVAL, QC, ROCKVILLE, MD and CAMBRIDGE, United Kingdom, June 14, 2019 LAVAL, QC , ROCKVILLE , MD and CAMBRIDGE, United Kingdom , June ...

PR Newswire via QuoteMedia - 1 month ago

Prometic Life Sciences to Present at Two Upcoming June Investor Conferences

Prometic Life Sciences to Present at Two Upcoming June Investor Conferences Canada NewsWire LAVAL, QC, ROCKVILLE, MD and CAMBRIDGE, United Kingdom, May 30, 2019 LAVAL, QC , ROCKVILLE, MD and CAMBRIDGE , United Kingdom , May 30, 2019 /CNW Telbec/ -  Prometic Lif...

PR Newswire via QuoteMedia - 2 months ago

Similar companies

Symbol Last price Change % change
APS:CC Aptose Biosciences Inc. 3.82 -0.06 -1.546%
MDNA:CC Medicenna Therapeutics Corp. 1.41 -0.02 -1.399%
BU:CC Burcon Nutrascience Corporation 1.08 -0.08 -6.897%
BLU:CC BELLUS Health Inc. 2.96 -0.05 -1.661%
FRX:CC Fennec Pharmaceuticals Inc. 5.00 -0.01 -0.2%

About PLI:CC

Prometic Life Sciences Inc is a global biopharmaceutical corporation supplying technologies for Bioseparations while also developing its own orphan drugs, plasma-derived therapeutics and small-molecule therapeutic products targeting unmet medical needs.

Read more

Day Low 18.00

Day high 18.70

52 week low 15.00

52 week low high 800.00

Charting for Prometic Life Sciences Inc.

News Articles for Prometic Life Sciences Inc.

Prometic Announces Share Consolidation

Prometic Announces Share Consolidation Canada NewsWire LAVAL, QC, ROCKVILLE, MD and CAMBRIDGE, UK, July 2, 2019 /NOT FOR DISTRIBUTION TO U.S. NEWS WIRE SERVICES OR DISSEMINATION IN THE UNITED STATES / LAVAL, QC , ROCKVILLE, MD and CAMBRIDGE, UK , July 2, 2019 /...

Canada Newswire via QuoteMedia - 3 weeks ago

Prometic Announces Voting Results of its 2019 AGM

Prometic Announces Voting Results of its 2019 AGM Canada NewsWire LAVAL, QC, ROCKVILLE, MD and CAMBRIDGE, United Kingdom, June 19, 2019 LAVAL, QC , ROCKVILLE, MD and CAMBRIDGE, United Kingdom , June 19, 2019 /CNW Telbec/ -  Prometic Life Sciences Inc.  (TSX: ...

Canada Newswire via QuoteMedia - 1 month ago

Prometic announces completion of equity rights offering

Prometic announces completion of equity rights offering Canada NewsWire LAVAL, QC, ROCKVILLE, MD and CAMBRIDGE, United Kingdom, June 17, 2019 /NOT FOR DISTRIBUTION TO U.S. NEWS WIRE SERVICES OR DISSEMINATION IN THE UNITED STATES / Full allocation of exercised rights ...

Canada Newswire via QuoteMedia - 1 month ago

Prometic Presents New Data on PBI-4050 and its Mechanism of Action on Kidney Fibrosis at the 56th ERA/EDTA Congress

Prometic Presents New Data on PBI-4050 and its Mechanism of Action on Kidney Fibrosis at the 56th ERA/EDTA Congress Canada NewsWire LAVAL, QC, ROCKVILLE, MD and CAMBRIDGE, United Kingdom, June 14, 2019 LAVAL, QC , ROCKVILLE , MD and CAMBRIDGE, United Kingdom , June ...

PR Newswire via QuoteMedia - 1 month ago

Prometic Life Sciences to Present at Two Upcoming June Investor Conferences

Prometic Life Sciences to Present at Two Upcoming June Investor Conferences Canada NewsWire LAVAL, QC, ROCKVILLE, MD and CAMBRIDGE, United Kingdom, May 30, 2019 LAVAL, QC , ROCKVILLE, MD and CAMBRIDGE , United Kingdom , May 30, 2019 /CNW Telbec/ -  Prometic Lif...

PR Newswire via QuoteMedia - 2 months ago

Prometic presents new PBI-4050 and Ryplazim(TM) (plasminogen) data on lung fibrosis at the 2019 ATS Conference

Prometic presents new PBI-4050 and Ryplazim™ (plasminogen) data on lung fibrosis at the 2019 ATS Conference Canada NewsWire LAVAL, QC and CAMBRIDGE, United Kingdom, May 22, 2019 LAVAL, QC and CAMBRIDGE, United Kingdom , May 22, 2019 /CNW Telbec/ - Prometic Life...

PR Newswire via QuoteMedia - 2 months ago

Prometic announces terms of equity rights offering

Prometic announces terms of equity rights offering Canada NewsWire LAVAL, QC, May 15, 2019 /NOT FOR DISTRIBUTION TO U.S. NEWS WIRE SERVICES OR DISSEMINATION IN THE UNITED STATES / LAVAL, QC , May 15, 2019 /CNW Telbec/ -  Prometic Life Sciences Inc. (TSX: PLI)...

Canada Newswire via QuoteMedia - 2 months ago

Prometic reports its 2019 first quarter financial results

Prometic reports its 2019 first quarter financial results Canada NewsWire LAVAL, QC, May 8, 2019 Completion of recapitalization transactions and $75 million in gross proceeds secured from equity offering New CEO, Board appointees and management structure to strengthe...

PR Newswire via QuoteMedia - 2 months ago

Prometic strengthens its leadership with a new management structure and the appointment of three new directors

LAVAL , QC and CAMBRIDGE, United Kingdom , May 8, 2019 /PRNewswire/ - Prometic Life Sciences Inc.  (TSX: PLI) (OTCQX: PFSCF) ("Prometic" or "Corporation")  is pleased to announce today a new management structure to provide leadership to the Corporation  and the ap...

Canada Newswire via QuoteMedia - 2 months ago

Prometic Completes Refinancing Transactions Including C$75 Million (approximately US$56 Million) in Gross Proceeds from New Equity Financing

Prometic Completes Refinancing Transactions Including C$75 Million (approximately US$56 Million) in Gross Proceeds from New Equity Financing Canada NewsWire LAVAL, QC, April 23, 2019 Stefan Clulow appointed as Chair of the Board Kenneth Galbraith appointed as Chief Ex...

Canada Newswire via QuoteMedia - 3 months ago

About Prometic Life Sciences Inc.

Prometic Life Sciences Inc is a global biopharmaceutical corporation supplying technologies for Bioseparations while also developing its own orphan drugs, plasma-derived therapeutics and small-molecule therapeutic products targeting unmet medical needs.


Company overview

Sector: Healthcare CIK: 1351172
Industry: Biotechnology
NAICS: Pharmaceutical Preparation Manufacturing(325412)

Similar companies

Address
440, Boulevard Armand-Frappier Suite 300 Laval H7V 4B4 QC CAN
Telephone:
+1 450 781-0115
Website:
http://www.prometic.com
Facsimile:
+1 450 781-4477
Email:
info@prometic.com

Prometic Life Sciences Inc. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Minority Interests
42,530,000.00 10,305,000.00 9,862,000.00 5,824,000.00 3,363,000.00
EBITDA
-230,090,000.00 -121,934,000.00 -108,747,000.00 -56,259,000.00 4,284,000.00
Basic EPS
-270.00 -160.00 -170.00 -90.00 10.00
Operating Revenue
47,374,000.00 38,115,000.00 16,392,000.00 24,534,000.00 23,010,000.00
Total Expenses
161,200,000.00 162,473,000.00 124,135,000.00 75,044,000.00 55,120,000.00
Diluted Continuous Operations
-270.00 -160.00 -170.00 -90.00 10.00
Other Special Charges
-33,626,000.00 4,191,000.00 4,194,000.00 9,592,000.00 -465,000.00
Interest Income Non Operating
307,000.00 313,000.00 363,000.00 374,000.00 310,000.00
Interest Expense Non Operating
22,367,000.00 8,278,000.00 4,890,000.00 3,228,000.00 3,070,000.00
Interest Income
307,000.00 313,000.00 363,000.00 374,000.00 310,000.00
Net Income From Continuing And Discontinued Operation
-195,366,000.00 -109,731,000.00 -100,807,000.00 -50,961,000.00 5,939,000.00
Net Income Continuous Operations
-237,896,000.00 -120,036,000.00 -110,669,000.00 -56,785,000.00 2,576,000.00
Operating Income
-113,826,000.00 -123,358,000.00 -107,743,000.00 -50,510,000.00 -32,110,000.00
Net Income
-195,366,000.00 -109,731,000.00 -100,807,000.00 -50,961,000.00 5,939,000.00
Diluted Average Shares
716,208.00 683,954.00 598,393.00 570,848.00 578,095.00
Continuing And Discontinued Basic EPS
-270.00 -160.00 -170.00 -90.00 10.00
Normalized Income
-82,829,011.95 -106,645,230.20 -96,435,609.06 -43,111,384.34 5,928,500.00
Net Non Operating Interest Income Expense
-22,060,000.00 -7,965,000.00 -4,527,000.00 -2,854,000.00 -2,760,000.00
Earnings From Equity Interest
-22,000.00 0.00 34,376,000.00
Gross Profit
9,372,000.00 28,966,000.00 9,634,000.00 16,315,000.00 15,995,000.00
EBIT
-235,548,000.00 -126,510,000.00 -111,997,000.00 -58,696,000.00 2,590,000.00
Cost Of Revenue
38,002,000.00 10,149,000.00 6,758,000.00 8,219,000.00 7,015,000.00
Research And Development
91,666,000.00 100,392,000.00 88,076,000.00 50,250,000.00 35,200,000.00
Other Income Expense
-122,029,000.00 -3,465,000.00 -4,617,000.00 -8,560,000.00 34,390,000.00
Net Interest Income
-22,060,000.00 -7,965,000.00 -4,527,000.00 -2,854,000.00 -2,760,000.00
Operating Expense
123,198,000.00 152,324,000.00 117,377,000.00 66,825,000.00 48,105,000.00
Net Income Common Stockholders
-195,366,000.00 -109,731,000.00 -100,807,000.00 -50,961,000.00 5,939,000.00
Continuing And Discontinued Diluted EPS
-270.00 -160.00 -170.00 -90.00 10.00
Pretax Income
-257,915,000.00 -134,788,000.00 -116,887,000.00 -61,924,000.00 -480,000.00
Basic Continuous Operations
-270.00 -160.00 -170.00 -90.00 10.00
Total Revenue
47,374,000.00 39,115,000.00 16,392,000.00 24,534,000.00 23,010,000.00
Selling General And Administration
31,532,000.00 31,441,000.00 29,301,000.00 16,575,000.00 12,905,000.00
Special Income Charges
-116,326,000.00 -4,191,000.00 -4,194,000.00 -9,180,000.00 15,277,000.00
Gain On Sale Of Security
-5,681,000.00 726,000.00 -423,000.00 620,000.00 -15,263,000.00
Diluted EPS
-270.00 -160.00 -170.00 -90.00 10.00
Interest Expense
22,367,000.00 8,278,000.00 4,890,000.00 3,228,000.00 3,070,000.00
Write Off
149,952,000.00 20,491,000.00
Basic Average Shares
716,208.00 683,954.00 598,393.00 570,848.00 530,422.00
Tax Provision
-20,019,000.00 -14,752,000.00 -6,218,000.00 -5,139,000.00 -3,056,000.00
Restructuring And Mergern Acquisition
0.00 -412,000.00 -14,812,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-22,159,000.00 -12,451,000.00 -9,347,000.00 -7,969,000.00 -6,493,000.00
Non Current Deferred Assets
606,000.00 6,192,000.00 110,000.00 325,000.00
Long Term Debt
122,593,000.00 83,684,000.00 42,313,000.00 21,998,000.00 23,244,000.00
Finished Goods
2,860,000.00 1,848,000.00 964,000.00 1,553,000.00 757,000.00
Total Assets
102,892,000.00 283,873,000.00 265,294,000.00 215,288,000.00 203,443,000.00
Machinery Furniture Equipment
3,786,000.00 3,555,000.00 2,831,000.00 17,757,000.00 12,499,000.00
Non Current Accounts Receivable
259,000.00 1,964,000.00 2,841,000.00 1,031,000.00
Buildings And Improvements
16,034,000.00 12,824,000.00 11,145,000.00
Goodwill And Other Intangible Assets
19,803,000.00 156,647,000.00 155,487,000.00 148,339,000.00 146,163,000.00
Investments And Advances
24,000.00 1,228,000.00 1,227,000.00 1,233,000.00 25,000.00
Other Non Current Liabilities
4,702,000.00 3,121,000.00 2,911,000.00
Non Current Deferred Revenue
170,000.00 0.00 1,822,000.00 2,161,000.00
Minority Interest
-6,542,000.00 21,447,000.00 26,976,000.00 31,974,000.00 34,465,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
605,040,000.00 591,343,000.00 493,156,000.00 372,907,000.00 305,793,000.00
Cash Cash Equivalents And Short Term Investments
7,389,000.00 23,166,000.00 38,869,000.00 29,285,000.00 27,102,000.00
Total Non Current Assets
62,050,000.00 211,598,000.00 201,033,000.00 170,149,000.00 160,123,000.00
Cash And Cash Equivalents
7,389,000.00 23,166,000.00 27,806,000.00 29,285,000.00 27,102,000.00
Prepaid Assets
1,452,000.00 2,141,000.00 2,944,000.00 1,998,000.00 961,000.00
Accounts Payable
21,097,000.00 19,333,000.00 14,269,000.00 8,623,000.00 9,102,000.00
Other Current Liabilities
157,000.00 24,676,000.00
Current Assets
40,842,000.00 72,275,000.00 64,261,000.00 45,139,000.00 43,320,000.00
Other Payable
3,508,000.00 6,941,000.00 8,183,000.00 1,860,000.00
Long Term Capital Lease Obligation
1,850,000.00 2,073,000.00 1,007,000.00 503,000.00 560,000.00
Gains Losses Not Affecting Retained Earnings
-1,252,000.00 -1,622,000.00 -1,964,000.00 262,000.00 226,000.00
Non Current Deferred Liabilities
170,000.00 15,330,000.00 27,127,000.00 33,644,000.00 37,198,000.00
Current Debt
3,211,000.00 3,336,000.00 5,802,000.00
Long Term Debt And Capital Lease Obligation
124,443,000.00 85,757,000.00 43,320,000.00 22,501,000.00 23,804,000.00
Accounts Receivable
7,051,000.00 1,796,000.00 3,649,000.00 4,264,000.00 8,448,000.00
Retained Earnings
-755,688,000.00 -541,681,000.00 -423,026,000.00 -313,533,000.00 -255,856,000.00
Raw Materials
5,428,000.00 24,075,000.00 11,727,000.00 2,880,000.00 1,129,000.00
Land And Improvements
4,567,000.00 4,539,000.00 4,501,000.00 0.00
Other Intangible Assets
19,803,000.00 156,647,000.00 155,487,000.00 148,339,000.00 146,163,000.00
Inventory
12,028,000.00 36,013,000.00 13,658,000.00 5,492,000.00 2,586,000.00
Other Properties
38,885,000.00 36,787,000.00 32,063,000.00
Current Capital Lease Obligation
5,844,000.00 3,301,000.00 1,004,000.00 561,000.00
Non Current Deferred Taxes Liabilities
0.00 15,330,000.00 25,305,000.00 31,483,000.00 37,198,000.00
Payables
24,605,000.00 26,274,000.00 22,452,000.00 10,483,000.00 9,102,000.00
Current Debt And Capital Lease Obligation
9,055,000.00 6,637,000.00 6,806,000.00 561,000.00
Cash
7,389,000.00 23,166,000.00 19,933,000.00 29,285,000.00 27,102,000.00
Gross PPE
63,272,000.00 57,705,000.00 50,540,000.00 27,010,000.00 20,277,000.00
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
65,989,000.00 205,668,000.00 174,680,000.00 135,351,000.00 93,210,000.00
Non Current Deferred Taxes Assets
606,000.00 926,000.00 110,000.00 325,000.00
Employee Benefits
993,000.00 214,000.00 535,000.00
Total Liabilities
166,038,000.00 140,442,000.00 105,951,000.00 69,961,000.00 99,012,000.00
Total Non Current Liabilities
130,308,000.00 104,422,000.00 73,893,000.00 56,145,000.00 61,002,000.00
Other Current Borrowings
3,211,000.00 3,336,000.00 5,802,000.00
Receivables
19,973,000.00 10,955,000.00 8,790,000.00 8,364,000.00 12,671,000.00
Payables And Accrued Expenses
24,605,000.00 26,274,000.00 22,452,000.00 10,483,000.00 9,102,000.00
Stockholders Equity
-56,604,000.00 121,984,000.00 132,367,000.00 113,353,000.00 69,966,000.00
Other Receivables
320,000.00 397,000.00 301,000.00 56,000.00 71,000.00
Current Liabilities
35,730,000.00 36,020,000.00 32,058,000.00 13,816,000.00 38,010,000.00
Net PPE
41,113,000.00 45,254,000.00 41,193,000.00 19,041,000.00 13,784,000.00
Current Deferred Liabilities
507,000.00 2,730,000.00 2,421,000.00 2,772,000.00 4,232,000.00
Other Non Current Assets
245,000.00 313,000.00 175,000.00 180,000.00 176,000.00
Taxes Receivable
12,602,000.00 8,762,000.00 5,141,000.00 4,044,000.00 4,118,000.00
Work In Process
3,740,000.00 10,090,000.00 967,000.00 1,059,000.00 700,000.00
Capital Lease Obligations
7,694,000.00 5,374,000.00 2,011,000.00 1,064,000.00 560,000.00
Current Deferred Revenue
507,000.00 2,730,000.00 2,421,000.00 2,772,000.00 4,232,000.00
Short Term Investments
0.00 11,063,000.00 0.00
Cash Equivalents
7,873,000.00
Leases
11,145,000.00 9,253,000.00 7,778,000.00
Accrued Interest Receivable
52,000.00 34,000.00
Loans Receivable
0.00
Total Tax Payable
0.00
Income Tax Payable
0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
-16,155,000.00 -4,002,000.00 -855,000.00 1,726,000.00 9,645,000.00
Purchase Of Investment
-955,000.00 -63,000.00
Proceeds From Stock Option Exercised
635,000.00 481,000.00 625,000.00 1,197,000.00 1,371,000.00
Operating Gains Losses
-30,526,000.00 4,754,000.00 5,315,000.00 11,594,000.00 -18,563,000.00
Depreciation And Amortization
5,458,000.00 4,576,000.00 3,250,000.00 2,437,000.00 1,694,000.00
Investing Cash Flow
-5,859,000.00 1,119,000.00 9,900,000.00 -7,429,000.00 -8,749,000.00
Net Issuance Payments Of Debt
71,742,000.00 47,100,000.00 30,010,000.00 0.00 16,446,000.00
Change In Working Capital
11,369,000.00 -20,120,000.00 -1,515,000.00 -969,000.00 -1,283,000.00
Cash Flow From Continuing Investing Activities
-5,859,000.00 1,119,000.00 9,900,000.00 -7,429,000.00 -8,749,000.00
Deferred Tax
-13,815,000.00 -11,587,000.00 -6,220,000.00 -5,141,000.00 -3,271,000.00
Capital Expenditure
-5,128,000.00 -10,083,000.00 -15,533,000.00 -6,925,000.00 -9,023,000.00
Net Other Financing Charges
-970,000.00 17,227,000.00 -3,887,000.00 -3,953,000.00 -2,243,000.00
Net Intangibles Purchase And Sale
-1,342,000.00 -2,395,000.00 -1,448,000.00 -1,200,000.00 -1,059,000.00
Repayment Of Debt
-7,363,000.00 -3,617,000.00 0.00 -3,564,000.00
Long Term Debt Payments
-7,363,000.00 -3,617,000.00 0.00 -3,564,000.00
Amortization Of Intangibles
1,372,000.00 944,000.00 731,000.00 605,000.00 489,000.00
Gain Loss On Sale Of PPE
513,000.00 563,000.00 174,000.00 80,000.00 112,000.00
Cash Flow From Continuing Financing Activities
72,158,000.00 117,452,000.00 86,938,000.00 54,802,000.00 44,348,000.00
Common Stock Issuance
751,000.00 53,125,000.00 60,190,000.00 57,558,000.00 28,842,000.00
Gain Loss On Sale Of Business
22,000.00 0.00 -34,376,000.00
Deferred Income Tax
-13,815,000.00 -11,587,000.00 -6,220,000.00 -5,141,000.00 -3,271,000.00
Operating Cash Flow
-82,454,000.00 -122,573,000.00 -97,693,000.00 -45,647,000.00 -25,954,000.00
Issuance Of Capital Stock
751,000.00 53,125,000.00 60,190,000.00 57,558,000.00 28,842,000.00
Amortization
1,372,000.00 944,000.00 731,000.00 605,000.00 489,000.00
Long Term Debt Issuance
79,105,000.00 50,717,000.00 30,010,000.00 0.00 20,010,000.00
Change In Other Working Capital
11,369,000.00 -20,120,000.00 -1,515,000.00 -969,000.00 -1,283,000.00
Net Investment Purchase And Sale
-955,000.00 11,063,000.00 11,651,000.00 0.00
Other Non Cash Items
25,282,000.00 11,178,000.00 5,283,000.00 245,000.00 -12,243,000.00
Purchase Of PPE
-3,786,000.00 -7,688,000.00 -14,085,000.00 -5,725,000.00 -7,964,000.00
Purchase Of Intangibles
-1,342,000.00 -2,395,000.00 -1,448,000.00 -1,200,000.00 -1,059,000.00
Net Income From Continuing Operations
-237,896,000.00 -120,036,000.00 -110,669,000.00 -56,785,000.00 2,576,000.00
Stock Based Compensation
6,722,000.00 8,662,000.00 6,863,000.00 2,972,000.00 5,136,000.00
Financing Cash Flow
72,158,000.00 117,452,000.00 86,938,000.00 54,802,000.00 44,348,000.00
Cash Flow From Continuing Operating Activities
-82,454,000.00 -122,573,000.00 -97,693,000.00 -45,647,000.00 -25,954,000.00
End Cash Position
7,389,000.00 23,166,000.00 27,806,000.00 29,285,000.00 27,102,000.00
Effect Of Exchange Rate Changes
378,000.00 -638,000.00 -624,000.00 457,000.00 61,000.00
Net Common Stock Issuance
751,000.00 53,125,000.00 60,190,000.00 57,558,000.00 28,842,000.00
Beginning Cash Position
23,166,000.00 27,806,000.00 29,285,000.00 27,102,000.00 17,396,000.00
Depreciation
4,086,000.00 3,632,000.00 2,519,000.00 1,832,000.00 1,205,000.00
Depreciation Amortization Depletion
5,458,000.00 4,576,000.00 3,250,000.00 2,437,000.00 1,694,000.00
Asset Impairment Charge
149,952,000.00 0.00
Net PPEPurchase And Sale
-3,786,000.00 -7,688,000.00 -14,085,000.00 -5,725,000.00 -7,964,000.00
Net Long Term Debt Issuance
71,742,000.00 47,100,000.00 30,010,000.00 0.00 16,446,000.00
Issuance Of Debt
79,105,000.00 50,717,000.00 30,010,000.00 0.00 20,010,000.00
Unrealized Gain Loss On Investment Securities
1,000,000.00 0.00
Sale Of Investment
0.00 11,063,000.00 11,651,000.00 0.00
Net Business Purchase And Sale
0.00 13,495,000.00 -841,000.00
Sale Of Business
0.00 13,495,000.00
Net Other Investing Changes
-63,000.00 -82,000.00
Purchase Of Business
-841,000.00
Gain Loss On Investment Securities
1,458,000.00 15,365,000.00
Cash Dividends Paid
0.00
Short Term Debt Payments
0.00
Net Short Term Debt Issuance
0.00
Earnings Losses From Equity Investments
0.00

Price History for Prometic Life Sciences Inc.

1-25 of 1255 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-07-19 18.56 18.7 18 18.01 23166 -0.6 -3.224 421838.14 222
2019-07-18 19.4 19.4 18.6 18.61 20130 -0.85 -4.368 381321.02 184
2019-07-17 19 19.79 18.4 19.46 91555 0.18 0.934 1742738.43 863
2019-07-16 19.25 19.73 18.89 19.28 17825 0.15 0.784 343948.52 236
2019-07-15 19.75 19.96 17.62 19.13 59790 -0.86 -4.302 1130548.41 583
2019-07-12 20 20.18 19.8 19.99 19745 -0.11 -0.547 393946.85 262
2019-07-11 20.28 21 20 20.1 21181 -0.25 -1.229 429135.86 235
2019-07-10 20 20.91 20 20.35 15242 0.21 1.043 309094.11 174
2019-07-09 20.5 21.85 19.71 20.14 35296 0.39 1.975 724237.42 380
2019-07-08 17.05 22 17 19.75 88317 2.55 14.826 1735032.9 774
2019-07-05 19.54 19.54 16.55 17.2 63413 -2.8 -14 1112817.61 411
2019-07-04 20 20 15 20 11796600 0 0 230700.79 389
2019-07-03 20 20 15 20 37729819 0 0 750578.64 967
2019-07-02 20 25 20 20 8781289 0 0 179843.89 421
2019-06-28 25 25 20 20 6168613 0 0 125372.99 250
2019-06-27 25 25 20 20 7221355 -5 -20 167132.65 325
2019-06-26 20 25 20 25 5681768 5 25 131544.64 194
2019-06-25 25 25 20 20 5083243 0 0 105997.71 391
2019-06-24 25 25 20 20 4555492 -5 -20 98554.87 215
2019-06-21 20 25 20 25 14398681 5 25 294630.85 378
2019-06-20 25 25 15 20 72575683 -5 -20 1533324.62 1726
2019-06-19 30 30 25 25 6807290 -5 -16.667 181287.5 337
2019-06-18 30 30 25 30 3971816 5 20 118217.89 292
2019-06-17 30 30 25 25 4790112 -5 -16.667 132093.17 323
2019-06-14 25 30 25 30 3796985 5 20 111166.6 345
2019-06-13 25 30 25 25 1682126 0 0 46313.94 228
2019-06-12 25 30 20 25 10847589 0 0 277139.09 533
2019-06-11 25 30 20 25 6492106 0 0 159728.02 498
2019-06-10 30 30 25 25 7756769 -5 -16.667 196720.88 537
2019-06-07 25 30 25 30 3257050 0 0 89263.2 293
2019-06-06 30 30 25 30 5946213 0 0 171401.81 352
2019-06-05 30 35 25 30 11686351 0 0 353446.51 741
2019-06-04 30 35 30 30 5302357 -5 -14.286 166740.57 401
2019-06-03 40 40 27.5 35 22873994 -5 -12.5 750746.68 1076
2019-05-31 40 45 35 40 5940616 0 0 237102.61 435
2019-05-30 40 45 40 40 2254775 0 0 93220.67 178
2019-05-29 45 45 40 40 2116113 0 0 86596.66 200
2019-05-28 40 45 40 40 7790253 -5 -11.111 319622.92 389
2019-05-27 45 45 40 45 1937183 -5 -10 84014.81 188
2019-05-24 45 50 45 50 4157732 5 11.111 191140.44 331
2019-05-23 45 50 45 45 6110647 0 0 293759.98 453
2019-05-22 45 50 40 45 24747915 5 12.5 1078093.31 893
2019-05-21 50 50 40 40 10682552 -5 -11.111 481934.18 899
2019-05-17 50 55 45 45 10650801 0 0 533140.2 822
2019-05-16 45 55 45 45 16928772 0 0 857036.08 1037
2019-05-15 45 50 40 45 4207158 5 12.5 193017.42 578
2019-05-14 45 50 40 40 5050158 -5 -11.111 228423.31 935
2019-05-13 45 50 40 45 7296445 0 0 336034.46 697
2019-05-10 55 55 40 45 17271548 -5 -10 798207.18 1069
2019-05-09 55 55 50 50 6116605 -5 -9.091 312594.91 505
2019-05-08 55 55 50 55 3385459 0 0 181612.4 310
2019-05-07 55 55 50 55 2492872 0 0 134897.2 358
2019-05-06 60 60 55 55 4625059 0 0 257464.09 421
2019-05-03 60 60 55 55 3944552 0 0 223308.13 489
2019-05-02 55 60 55 55 4307986 -5 -8.333 247195.77 407
2019-05-01 55 60 45 60 24074614 10 20 1246655.41 1209
2019-04-30 55 60 50 50 8134347 -5 -9.091 434716.56 698
2019-04-29 65 65 55 55 21696716 -5 -8.333 1258499.44 1275
2019-04-26 70 70 60 60 10891831 -10 -14.286 710294.3 784
2019-04-25 70 70 65 70 8557929 0 0 585753.34 951
2019-04-24 70 70 65 70 8923947 5 7.692 613608.98 1003
2019-04-23 60 70 60 65 16207392 5 8.333 1077664.91 1821
2019-04-22 55 65 55 60 16860961 10 20 1013904.37 1353
2019-04-18 50 55 45 50 17461491 0 0 861843.83 1378
2019-04-17 60 60 45 50 42652981 -10 -16.667 2175443.13 3132
2019-04-16 65 70 60 60 31446576 -5 -7.692 2002047.35 2724
2019-04-15 155 155 50 65 74956747 -90 -58.065 5809091.49 5433
2019-04-12 165 170 155 155 4877954 -5 -3.125 782160.89 660
2019-04-11 170 170 160 160 1930323 0 0 313534.88 414
2019-04-10 160 170 160 160 3725181 0 0 618178.08 542
2019-04-09 150 165 150 160 11250195 10 6.667 1790101.34 1297
2019-04-08 175 175 150 150 19748455 -25 -14.286 3177053.37 2031
2019-04-05 200 200 175 175 19695962 -30 -14.634 3580208.54 2339
2019-04-04 210 215 200 205 12961942 -15 -6.818 2647941.54 1608
2019-04-03 235 240 205 220 10871332 -10 -4.348 2323543.93 1614
2019-04-02 285 285 180 230 15611880 -70 -23.333 3449292.75 2249
2019-04-01 300 300 290 300 542244 5 1.695 161393.31 191
2019-03-29 295 300 290 295 488859 5 1.724 144476.17 155
2019-03-28 300 300 285 290 1186604 -10 -3.333 348984.05 304
2019-03-27 305 305 290 300 1361308 -5 -1.639 405614.25 245
2019-03-26 305 310 300 305 671315 0 0 204952.71 179
2019-03-25 315 315 305 305 1188890 0 0 366544.48 325
2019-03-22 305 315 300 305 2851347 -5 -1.613 870444.82 509
2019-03-21 315 315 305 310 764311 5 1.639 235446.47 285
2019-03-20 320 320 300 305 1445444 -15 -4.688 443069.73 453
2019-03-19 310 320 300 320 940400 15 4.918 291081.89 308
2019-03-18 300 315 295 305 1247421 5 1.667 382102.55 363
2019-03-15 305 315 300 300 1498904 -15 -4.762 460737.29 281
2019-03-14 320 320 305 315 1866274 0 0 581899.66 369
2019-03-13 330 330 315 315 648016 -10 -3.077 209324.92 246
2019-03-12 325 340 315 325 884529 10 3.175 291413.51 379
2019-03-11 320 325 310 315 1230634 0 0 392525.28 333
2019-03-08 315 320 300 315 2457681 -5 -1.562 763699.4 847
2019-03-07 320 330 315 320 1616466 -5 -1.538 521223.62 292
2019-03-06 345 345 320 325 4394309 -25 -7.143 1431046.22 1522
2019-03-05 370 370 335 350 1807175 -5 -1.408 628211.16 413
2019-03-04 375 380 350 355 2005982 -20 -5.333 731436.26 389
2019-03-01 385 385 370 375 1863630 -5 -1.316 697073.93 578
2019-02-28 400 410 380 380 2956007 -20 -5 1156291.37 639
2019-02-27 370 415 365 400 7295383 40 11.111 2865190.43 1648
2019-02-26 315 365 310 360 4940059 40 12.5 1672779.46 1370
2019-02-25 315 340 310 320 4421489 30 10.345 1430480.45 938
2019-02-22 305 305 290 290 2397599 -15 -4.918 705323.18 470
2019-02-21 295 305 295 305 1276163 5 1.667 383769.07 290
2019-02-20 330 330 295 300 1823560 -25 -7.692 564315.86 517
2019-02-19 310 330 310 325 2409728 20 6.557 778317.73 523
2019-02-15 335 345 295 305 4138047 -30 -8.955 1281534.37 1131
2019-02-14 275 340 275 335 11032204 65 24.074 3449827.69 1693
2019-02-13 285 285 265 270 2219346 -10 -3.571 602264.97 365
2019-02-12 290 290 280 280 904985 -5 -1.754 255291.02 173
2019-02-11 285 290 280 285 1348923 5 1.786 380584.77 293
2019-02-08 270 280 260 280 2512977 15 5.66 677777.52 352
2019-02-07 275 275 250 265 3493414 -5 -1.852 913250.68 797
2019-02-06 285 285 270 270 1693089 -15 -5.263 466355.18 323
2019-02-05 285 285 280 285 1696244 5 1.786 478318.17 245
2019-02-04 290 290 280 280 2147311 -10 -3.448 611422.31 276
2019-02-01 295 300 290 290 1294535 -10 -3.333 378300.74 222
2019-01-31 300 300 285 300 3779536 5 1.695 1106956.93 786
2019-01-30 300 300 290 295 2340588 0 0 696224.43 422
2019-01-29 310 315 290 295 1970850 -5 -1.667 590427.66 380
2019-01-28 300 310 295 300 1591039 5 1.695 479657.58 415
2019-01-25 300 305 290 295 1585550 -5 -1.667 469747.75 418
2019-01-24 300 305 290 300 2300572 10 3.448 682641.09 484
2019-01-23 315 315 285 290 2811196 -15 -4.918 836502.03 472
2019-01-22 305 315 300 305 1118223 -5 -1.613 341885.85 299
2019-01-21 315 320 305 310 860862 -5 -1.587 269027.02 297
2019-01-18 305 315 300 315 2536211 20 6.78 778662.79 709
2019-01-17 325 325 290 295 3883355 -30 -9.231 1163582.13 814
2019-01-16 320 330 310 325 2637556 10 3.175 843500.35 543
2019-01-15 370 370 315 315 4950996 -60 -16 1646125.78 1011
2019-01-14 395 395 365 375 1646150 -5 -1.316 617456.03 413
2019-01-11 390 390 375 380 778910 -10 -2.564 297531.49 296
2019-01-10 380 390 380 390 1530166 0 0 590110.8 1051
2019-01-09 395 400 375 390 2521085 -10 -2.5 970587.35 1207
2019-01-08 415 415 380 400 3700097 -10 -2.439 1463998.59 1733
2019-01-07 380 440 365 410 7629480 60 17.143 3107871.32 2211
2019-01-04 330 360 315 350 3472613 25 7.692 1192877.35 1025
2019-01-03 355 370 320 325 3788406 -25 -7.143 1295605.34 1373
2019-01-02 260 370 250 350 15240384 95 37.255 4714195.36 2586
2018-12-31 295 295 250 255 8332728 -25 -8.929 2219722.88 1661
2018-12-28 330 330 275 280 7684282 -30 -9.677 2229573.24 1766
2018-12-27 310 320 305 310 2607180 0 0 815763.55 1287
2018-12-24 325 340 310 310 1360302 -45 -12.676 440827.82 534
2018-12-21 330 355 325 355 2890445 15 4.412 970035.19 829
2018-12-20 375 375 330 340 4547522 -45 -11.688 1563629.93 1399
2018-12-19 370 395 360 385 2756410 25 6.944 1039792.41 1026
2018-12-18 380 385 350 360 2230013 -15 -4 816367.03 711
2018-12-17 380 400 360 375 3044116 -25 -6.25 1147836.36 1072
2018-12-14 395 405 380 400 2214222 5 1.266 864346.23 753
2018-12-13 395 400 385 395 475642 -5 -1.25 186194.9 221
2018-12-12 380 400 375 400 2037912 20 5.263 799007.95 472
2018-12-11 390 395 375 380 1799513 -10 -2.564 689496.41 550
2018-12-10 395 400 385 390 1502002 -15 -3.704 588518.12 356
2018-12-07 415 415 390 405 1332354 0 0 531963.5 420
2018-12-06 400 410 390 405 995707 10 2.532 397142.01 331
2018-12-05 390 410 390 395 1509465 5 1.282 604303.24 502
2018-12-04 400 410 390 390 1006977 -15 -3.704 402592.37 396
2018-12-03 420 430 400 405 1553070 -25 -5.814 641206.49 636
2018-11-30 420 445 410 430 1471652 5 1.176 623770.67 1168
2018-11-29 445 450 415 425 1381678 -10 -2.299 593098.91 856
2018-11-28 405 490 395 435 4185747 45 11.538 1815056.84 1026
2018-11-27 400 410 390 390 1207369 -15 -3.704 482848.73 770
2018-11-26 400 415 400 405 1681990 10 2.532 687550.72 494
2018-11-23 415 430 390 395 2387423 -20 -4.819 990056.51 793
2018-11-22 425 430 410 415 1516588 0 0 637881.77 393
2018-11-21 410 430 405 415 1743172 10 2.469 732103.58 564
2018-11-20 390 425 385 405 2200849 15 3.846 889386.91 586
2018-11-19 385 400 375 390 755579 5 1.299 293119.38 309
2018-11-16 395 400 375 385 2100151 -15 -3.75 814157.52 619
2018-11-15 450 460 390 400 2283554 -20 -4.762 955498.35 740
2018-11-14 380 480 360 420 4377575 40 10.526 1730666.16 1014
2018-11-13 390 395 375 380 3982368 -10 -2.564 1530637.41 703
2018-11-12 400 400 380 390 1392465 -10 -2.5 539697.68 424
2018-11-09 415 415 380 400 2202725 -10 -2.439 884565.76 569
2018-11-08 420 425 405 410 1796510 -5 -1.205 748730.62 279
2018-11-07 425 430 405 415 1666667 -15 -3.488 693493.6 412
2018-11-06 405 440 395 430 2934605 30 7.5 1200632.41 652
2018-11-05 435 435 395 400 4487621 -25 -5.882 1816407.1 758
2018-11-02 445 445 410 425 1798307 -20 -4.494 766275.66 547
2018-11-01 450 450 420 445 3128267 0 0 1365486.51 1212
2018-10-31 415 450 410 445 1436096 20 4.706 614070.76 425
2018-10-30 450 465 390 425 4450408 -25 -5.556 1886116.6 1312
2018-10-29 470 470 440 450 1489881 0 0 681250.89 644
2018-10-26 480 480 440 450 2761724 -25 -5.263 1268239.66 570
2018-10-25 490 495 470 475 735319 -10 -2.062 357543.07 262
2018-10-24 490 510 485 485 524643 -35 -6.731 259644.32 250
2018-10-23 475 530 475 520 840332 10 1.961 418703.63 438
2018-10-22 510 510 460 510 1380207 0 0 677763.48 441
2018-10-19 510 520 495 510 1035065 10 2 522689.65 307
2018-10-18 540 540 500 500 1060708 -30 -5.66 540419.75 410
2018-10-17 560 560 520 530 1527010 -20 -3.636 817424.72 572
2018-10-16 520 600 520 550 5121629 60 12.245 2804580.92 1572
2018-10-15 480 495 465 490 1577093 25 5.376 770704.07 732
2018-10-12 475 485 465 465 1078422 5 1.087 509150.6 557
2018-10-11 480 480 460 460 1099105 -5 -1.075 516877.48 523
2018-10-10 460 485 440 465 1514416 5 1.087 694316.09 885
2018-10-09 460 475 430 460 2588907 20 4.545 1173110.63 1079
2018-10-05 445 490 435 440 3496027 0 0 1590101.86 1597
2018-10-04 430 455 430 440 1273253 10 2.326 571636.99 507
2018-10-03 440 450 430 430 1651327 -10 -2.273 724211.72 853
2018-10-02 455 460 430 440 2802626 -25 -5.376 1254872.6 1546
2018-10-01 475 475 455 465 1563769 -15 -3.125 726790.56 649
2018-09-28 480 480 455 480 1818383 5 1.053 847917.23 748
2018-09-27 485 495 465 475 1951169 -20 -4.04 932502.61 770
2018-09-26 490 500 480 495 1251220 -5 -1 611612.65 781
2018-09-25 510 510 480 500 2257270 5 1.01 1109646.3 1669
2018-09-24 520 560 490 495 3440234 -5 -1 1779601.89 1606
2018-09-21 540 550 480 500 16203593 -40 -7.407 8211503.01 2481
2018-09-20 580 580 540 540 2364532 -20 -3.571 1303672.11 1781
2018-09-19 590 590 560 560 1127590 -30 -5.085 646484.44 798
2018-09-18 570 630 560 590 2269176 30 5.357 1356379.68 992
2018-09-17 560 560 540 560 732670 10 1.818 405375.04 476
2018-09-14 540 550 530 550 1205392 0 0 652088.19 543
2018-09-13 550 550 540 550 737649 10 1.852 400757.9 458
2018-09-12 540 550 530 540 1068768 0 0 577877.76 519
2018-09-11 560 570 530 540 2336529 -30 -5.263 1285901.06 951
2018-09-10 570 580 560 570 1526118 -20 -3.39 864475.34 1046
2018-09-07 580 590 560 590 772992 10 1.724 446016.7 466
2018-09-06 590 595 570 580 699875 -10 -1.695 405705.66 534
2018-09-05 560 590 560 590 950553 30 5.357 546153.2 459
2018-09-04 600 610 560 560 2419654 -40 -6.667 1414271 1455
2018-08-31 640 640 600 600 1372332 -20 -3.226 835448.7 577
2018-08-30 690 720 620 620 4653773 -30 -4.615 3072588.93 1437
2018-08-29 570 650 560 650 6263022 90 16.071 3906385.09 2899
2018-08-28 540 570 520 560 1859165 20 3.704 1014979.62 698
2018-08-27 550 550 510 540 3659504 0 0 1919786.15 2258
2018-08-24 560 580 540 540 1606115 -30 -5.263 883517.18 871
2018-08-23 590 590 560 570 974882 -10 -1.724 553090.24 454
2018-08-22 600 600 580 580 2929479 -20 -3.333 1721834.12 789
2018-08-21 590 610 580 600 1661512 10 1.695 984313.73 505
2018-08-20 620 620 580 590 2858471 -40 -6.349 1702679.14 1114
2018-08-17 630 640 620 630 1106839 -20 -3.077 691698.05 412
2018-08-16 680 680 620 650 1669850 -30 -4.412 1072405.78 651
2018-08-15 640 680 640 680 945207 0 0 619093.69 843
2018-08-14 650 680 640 680 1091622 30 4.615 713349.37 555
2018-08-13 660 680 640 650 920867 -30 -4.412 600320.44 368
2018-08-10 700 700 660 680 1361067 -20 -2.857 916795.42 387
2018-08-09 700 700 680 700 567202 0 0 390673.84 430
2018-08-08 670 710 670 700 1641919 20 2.941 1148434.76 455
2018-08-07 700 700 660 680 2173386 0 0 1506151.11 634
2018-08-03 690 700 650 680 2331169 0 0 1565196.52 872
2018-08-02 690 690 670 680 830354 -20 -2.857 563583.81 318
2018-08-01 700 700 670 700 1169858 30 4.478 808364.22 481
2018-07-31 700 730 670 670 2295249 -50 -6.944 1593915.64 636
2018-07-30 740 740 700 720 724667 -20 -2.703 515596.98 341
2018-07-27 750 750 710 740 1529436 -30 -3.896 1125841.61 640
2018-07-26 770 790 760 770 570752 0 0 436819.09 445
2018-07-25 760 790 760 770 863651 -10 -1.282 665754.62 486
2018-07-24 760 780 750 780 693047 0 0 529986.64 429
2018-07-23 780 800 760 780 988671 0 0 765615.08 417
2018-07-20 770 780 740 780 1469733 10 1.299 1124531.41 663
2018-07-19 730 800 700 770 2658706 30 4.054 2046914.61 1074
2018-07-18 620 800 620 740 5337274 80 12.121 3917028.85 2070
2018-07-17 690 700 660 660 2999403 -70 -9.589 2033258.71 1261
2018-07-16 820 820 710 730 4168572 -70 -8.75 3087330.09 2061
2018-07-13 820 850 790 800 2472211 -30 -3.614 2007213.35 1181
2018-07-12 980 990 790 830 9598150 -90 -9.783 8480725.98 3568
2018-07-11 680 1020 670 920 24425389 230 33.333 21614026.6 8660
2018-07-10 630 700 610 690 5338631 100 16.949 3520610.36 2257
2018-07-09 550 600 540 590 2522392 40 7.273 1467099.05 958
2018-07-06 520 550 510 550 1975596 40 7.843 1048551.54 674
2018-07-05 510 510 485 510 735304 15 3.03 369784.47 456
2018-07-04 510 520 490 495 1192757 -15 -2.941 606145.34 466
2018-07-03 530 540 490 510 1213253 -10 -1.923 615068.43 725
2018-06-29 510 530 480 520 2460008 25 5.051 1240865.69 1008
2018-06-28 480 520 450 495 5397648 5 1.02 2618301.69 1515
2018-06-27 580 590 470 490 7177211 -90 -15.517 3721720.61 1962
2018-06-26 580 590 560 580 1877979 20 3.571 1069540.71 599
2018-06-25 600 610 560 560 3077243 -40 -6.667 1774484.91 1222
2018-06-22 590 600 570 600 3152822 20 3.448 1855521.55 970
2018-06-21 610 610 560 580 3594295 -40 -6.452 2100650.09 1530
2018-06-20 630 630 600 620 1414887 0 0 873637.81 718
2018-06-19 640 640 600 620 2660942 -20 -3.125 1637717.81 881
2018-06-18 670 680 630 640 2151154 -10 -1.538 1396049.01 1087
2018-06-15 600 690 580 650 35352021 40 6.557 22257113.7 4301
2018-06-14 630 640 590 610 8048448 -40 -6.154 4892507.1 4613
2018-06-13 690 700 640 650 3339403 -50 -7.143 2224809.14 2410
2018-06-12 690 700 670 700 2949820 10 1.449 2015464.28 1551
2018-06-11 670 700 660 690 3458250 -30 -4.167 2380683.19 1385
2018-06-08 750 760 710 720 1697866 -30 -4 1241906.56 838
2018-06-07 780 780 740 750 1491081 -20 -2.597 1125548.26 608
2018-06-06 790 800 770 770 2377515 -20 -2.532 1864679.96 1076
2018-06-05 790 800 780 790 960121 0 0 753601.87 505
2018-06-04 830 830 780 790 1604326 -30 -3.659 1277417.4 894
2018-06-01 790 820 790 820 1042765 30 3.797 841291.11 730
2018-05-31 770 820 760 790 2072853 20 2.597 1648843.33 884
2018-05-30 770 770 750 770 1219731 10 1.316 925425.04 838
2018-05-29 770 770 750 760 1063029 0 0 808924.3 652
2018-05-28 760 770 730 760 1025007 -10 -1.299 775118.78 619
2018-05-25 800 810 760 770 1417920 -30 -3.75 1118034.49 972
2018-05-24 790 800 780 800 1469223 0 0 1163296.58 677
2018-05-23 820 840 770 800 2373395 -10 -1.235 1923763.9 1070
2018-05-22 730 830 730 810 4396176 80 10.959 3434868.3 1368
2018-05-18 720 740 720 730 965736 -10 -1.351 705120.94 641
2018-05-17 710 740 700 740 1279100 30 4.225 924890.02 922
2018-05-16 730 730 680 710 3116001 -40 -5.333 2194868.04 1355
2018-05-15 730 760 720 750 2098616 20 2.74 1554593.96 941
2018-05-14 700 730 700 730 1595571 30 4.286 1144842.19 872
2018-05-11 720 730 700 700 2473935 10 1.449 1758910.51 1223
2018-05-10 700 740 690 690 2887521 0 0 2033063.34 1782
2018-05-09 710 710 660 690 3064725 -20 -2.817 2117902.53 1423
2018-05-08 740 750 710 710 1626178 -30 -4.054 1186965.06 857
2018-05-07 760 770 740 740 932214 -20 -2.632 707718.14 552
2018-05-04 780 780 760 760 883962 -20 -2.564 679748.95 549
2018-05-03 780 780 760 780 680194 0 0 524385.18 416
2018-05-02 770 780 760 780 1203912 10 1.299 928173.28 573
2018-05-01 800 800 760 770 834848 -20 -2.532 644994.65 566
2018-04-30 770 820 770 790 1672218 40 5.333 1325447.49 623
2018-04-27 780 790 750 750 546136 -20 -2.597 420467.16 344
2018-04-26 800 800 770 770 1156089 -30 -3.75 900237.73 747
2018-04-25 800 800 780 800 748039 10 1.266 587506.68 655
2018-04-24 810 810 780 790 1020002 0 0 803618.8 546
2018-04-23 810 820 790 790 951348 -30 -3.659 760719.13 566
2018-04-20 810 820 800 820 855949 -10 -1.205 698606.89 488
2018-04-19 810 830 800 830 661676 30 3.75 540980.54 485
2018-04-18 800 820 780 800 1736619 30 3.896 1393540.24 846
2018-04-17 770 790 760 770 1799816 10 1.316 1393797.3 603
2018-04-16 800 810 760 760 2047039 -40 -5 1590823.77 1208
2018-04-13 830 830 800 800 1304141 -10 -1.235 1053698.98 756
2018-04-12 810 850 790 810 2245396 20 2.532 1833264.21 787
2018-04-11 830 840 780 790 2600334 -60 -7.059 2089577.15 1155
2018-04-10 930 930 850 850 2645654 -50 -5.556 2308823.5 1535
2018-04-09 880 940 850 900 4843299 50 5.882 4395760.49 1852
2018-04-06 850 870 820 850 4989655 40 4.938 4232217.18 2078
2018-04-05 710 860 690 810 10474876 130 19.118 8075196.25 3831
2018-04-04 710 730 630 680 6219450 -50 -6.849 4301665.43 2323
2018-04-03 740 750 670 730 8200124 -10 -1.351 5833111.4 3084
2018-04-02 760 850 710 740 15768277 -140 -15.909 11946748.9 5882
2018-03-29 1000 1000 860 880 32087754 -360 -29.032 29312115.4 10343
2018-03-28 1240 1260 1200 1240 2117294 -20 -1.587 2593905.43 1450
2018-03-27 1350 1360 1230 1260 3898172 -90 -6.667 4930828.66 2686
2018-03-26 1370 1390 1350 1350 792167 -10 -0.735 1080764.83 742
2018-03-23 1400 1420 1360 1360 893321 -40 -2.857 1249018.2 776
2018-03-22 1420 1420 1400 1400 572218 -20 -1.408 805176.81 1022
2018-03-21 1410 1420 1400 1420 533491 10 0.709 751924.25 929
2018-03-20 1410 1420 1400 1410 360969 0 0 507280.22 745
2018-03-19 1420 1420 1380 1410 1013918 30 2.174 1420370 1382
2018-03-16 1470 1470 1370 1380 2131497 -80 -5.479 3016544.82 1769
2018-03-15 1490 1490 1460 1460 663088 -40 -2.667 977962.08 980
2018-03-14 1500 1520 1480 1500 620979 0 0 928526.33 537
2018-03-13 1500 1520 1490 1500 618359 10 0.671 929558.79 880
2018-03-12 1520 1520 1480 1490 702258 -30 -1.974 1050158.85 931
2018-03-09 1500 1520 1460 1520 1172795 40 2.703 1749392.03 1422
2018-03-08 1450 1480 1450 1480 921202 40 2.778 1353867.43 1121
2018-03-07 1450 1460 1430 1440 651824 -10 -0.69 941761.09 1498
2018-03-06 1500 1510 1435 1450 915469 -30 -2.027 1338979.92 765
2018-03-05 1410 1510 1400 1480 2475989 100 7.246 3631127.01 1686
2018-03-02 1390 1390 1310 1380 4424318 20 1.471 5920238.81 2338
2018-03-01 1420 1430 1350 1360 1888122 -60 -4.225 2574350.93 2680
2018-02-28 1450 1460 1390 1420 1676053 -40 -2.74 2390073.49 2436
2018-02-27 1480 1500 1450 1460 1224721 -20 -1.351 1789266.31 1770
2018-02-26 1490 1530 1480 1480 1370592 -10 -0.671 2037784.09 987
2018-02-23 1470 1490 1440 1490 1200803 30 2.055 1761240.33 2348
2018-02-22 1500 1520 1450 1460 2551211 -50 -3.311 3762756.52 3092
2018-02-21 1520 1570 1510 1510 1672041 -80 -5.031 2577206.99 2375
2018-02-20 1600 1610 1570 1590 1236326 30 1.923 1973142.89 2538
2018-02-16 1550 1590 1520 1560 1598186 50 3.311 2490829.78 1993
2018-02-15 1500 1560 1500 1510 1373447 20 1.342 2095653.87 1524
2018-02-14 1500 1515 1470 1490 1929189 0 0 2876771.88 1772
2018-02-13 1540 1540 1470 1490 1148561 -10 -0.667 1712303.99 3268
2018-02-12 1550 1580 1500 1500 1464690 -20 -1.316 2253107.22 1393
2018-02-09 1470 1540 1430 1520 2391462 70 4.828 3508457.96 2070
2018-02-08 1530 1540 1440 1450 2455113 -80 -5.229 3609233.04 2732
2018-02-07 1560 1560 1470 1530 3190848 -20 -1.29 4828395.82 1943
2018-02-06 1520 1590 1410 1550 3331213 -40 -2.516 5122152.15 2490
2018-02-05 1650 1670 1570 1590 2501092 -110 -6.471 4035777.81 2660
2018-02-02 1790 1790 1670 1700 3692212 -100 -5.556 6333010.07 3102
2018-02-01 1750 1800 1720 1800 2106691 60 3.448 3715458.4 3142
2018-01-31 1720 1740 1710 1740 1328052 30 1.754 2281340.68 1355
2018-01-30 1730 1760 1690 1710 1492501 -50 -2.841 2552596.52 1439
2018-01-29 1790 1800 1730 1760 2764421 0 0 4889392.05 2822
2018-01-26 1720 1770 1705 1760 2879974 60 3.529 5010358.57 1609
2018-01-25 1680 1720 1670 1700 1792011 50 3.03 3036384.75 1609
2018-01-24 1610 1650 1580 1650 2433014 40 2.484 3962980.06 1983
2018-01-23 1640 1640 1610 1610 1273261 -30 -1.829 2058588.11 1819
2018-01-22 1540 1680 1540 1640 2803662 90 5.806 4526798.35 2114
2018-01-19 1560 1560 1520 1550 773244 -10 -0.641 1194134.65 957
2018-01-18 1560 1580 1520 1560 1049650 0 0 1623747.29 900
2018-01-17 1590 1600 1560 1560 1590731 -30 -1.887 2492791.67 1138
2018-01-16 1600 1640 1580 1590 1872433 -10 -0.625 3014413.87 1621
2018-01-15 1600 1610 1550 1600 1518295 40 2.564 2409880.11 1000
2018-01-12 1510 1660 1510 1560 3189280 50 3.311 5075140.29 2599
2018-01-11 1550 1550 1450 1510 3945797 -80 -5.031 5927042.19 3349
2018-01-10 1680 1690 1550 1590 3252184 -90 -5.357 5242627.37 4222
2018-01-09 1750 1770 1680 1680 1867589 -50 -2.89 3172077.37 2010
2018-01-08 1760 1790 1680 1730 4358423 50 2.976 7569180.58 4376
2018-01-05 1660 1800 1650 1680 6998314 80 5 12026624.6 5923
2018-01-04 1420 1620 1420 1600 5767198 190 13.475 8936042.96 3276
2018-01-03 1340 1420 1340 1410 3024795 90 6.818 4236014.63 3637
2018-01-02 1300 1340 1290 1320 2167376 20 1.538 2833758.94 1416
2017-12-29 1330 1330 1290 1300 1781600 -30 -2.256 2334009.66 1472
2017-12-28 1330 1360 1320 1330 1891940 -10 -0.746 2537735.48 1606
2017-12-27 1350 1350 1330 1340 1670257 0 0 2245629.75 1333
2017-12-22 1330 1350 1310 1340 1756876 0 0 2353878.65 1252
2017-12-21 1340 1360 1340 1340 1414026 -10 -0.741 1900940.22 988
2017-12-20 1360 1380 1340 1350 1433082 -10 -0.735 1947176.41 1309
2017-12-19 1340 1370 1340 1360 1685950 20 1.493 2290614.84 1585
2017-12-18 1250 1410 1250 1340 7228794 80 6.349 9725259.76 5112
2017-12-15 1300 1300 1240 1260 3352486 -30 -2.326 4228950.98 2043
2017-12-14 1280 1290 1250 1290 1475729 20 1.575 1882165.31 1312
2017-12-13 1320 1330 1270 1270 2048960 -70 -5.224 2644328.98 1588
2017-12-12 1350 1350 1300 1340 1425855 -10 -0.741 1894852.41 1303
2017-12-11 1270 1360 1270 1350 2745162 80 6.299 3684069.88 1702
2017-12-08 1250 1290 1250 1270 1716704 20 1.6 2190456.99 1342
2017-12-07 1240 1260 1230 1250 1266491 10 0.806 1576402.26 1425
2017-12-06 1230 1250 1220 1240 1709151 0 0 2113887.23 1101
2017-12-05 1240 1250 1220 1240 1710687 -30 -2.362 2114174.63 1812
2017-12-04 1320 1330 1270 1270 1991933 -50 -3.788 2564754.93 1806
2017-12-01 1340 1350 1320 1320 946299 -30 -2.222 1257227.83 1512
2017-11-30 1320 1360 1300 1350 1866970 30 2.273 2486946.89 1928
2017-11-29 1340 1360 1310 1320 1762328 -40 -2.941 2349241.64 2103
2017-11-28 1370 1400 1330 1360 1244897 -10 -0.73 1677827.39 1313
2017-11-27 1410 1410 1340 1370 1426804 -30 -2.143 1955662.65 1566
2017-11-24 1400 1430 1400 1400 735322 -20 -1.408 1035139.73 1225
2017-11-23 1420 1420 1400 1420 652651 0 0 919536.25 622
2017-11-22 1400 1420 1400 1420 1439815 20 1.429 2037497.41 1638
2017-11-21 1390 1400 1380 1400 704726 10 0.719 978324.39 1913
2017-11-20 1410 1420 1380 1390 815086 -20 -1.418 1139657.49 1341
2017-11-17 1390 1430 1380 1410 1538100 20 1.439 2170298.19 2882
2017-11-16 1350 1410 1330 1390 1789646 60 4.511 2473364.85 1661
2017-11-15 1320 1350 1310 1330 1552474 10 0.758 2053528.21 2114
2017-11-14 1380 1380 1310 1320 1518184 -40 -2.941 2022748.38 1857
2017-11-13 1390 1390 1330 1360 1702349 -30 -2.158 2305611.1 1466
2017-11-10 1390 1410 1370 1390 1256374 -10 -0.714 1735964.19 1356
2017-11-09 1410 1430 1400 1400 1388540 -10 -0.709 1964451.29 1234
2017-11-08 1400 1410 1370 1410 1158384 30 2.174 1608310.89 1346
2017-11-07 1370 1400 1360 1380 1308189 -20 -1.429 1802481.64 1157
2017-11-06 1380 1430 1370 1400 1627180 -10 -0.709 2256119.97 2109
2017-11-03 1470 1470 1380 1410 2140013 -30 -2.083 3010947.71 2728
2017-11-02 1340 1480 1325 1440 3257286 110 8.271 4531080.19 3773
2017-11-01 1370 1400 1300 1330 3743098 -40 -2.92 4969979.74 3555
2017-10-31 1460 1460 1350 1370 2367625 -70 -4.861 3297741.81 2654
2017-10-30 1500 1500 1420 1440 3668660 -50 -3.356 5344793.96 4038
2017-10-27 1560 1560 1480 1490 2234629 -80 -5.096 3368945.35 3298
2017-10-26 1600 1620 1550 1570 1574476 -30 -1.875 2490903.65 1829
2017-10-25 1610 1630 1590 1600 1670465 10 0.629 2681299.36 1085
2017-10-24 1620 1620 1580 1590 1252240 -10 -0.625 1990278.45 2044
2017-10-23 1650 1660 1580 1600 2464637 -10 -0.621 3978645.13 1841
2017-10-20 1630 1650 1600 1610 710200 -20 -1.227 1150518.13 1003
2017-10-19 1610 1640 1600 1630 1384639 30 1.875 2251050.99 2305
2017-10-18 1600 1620 1590 1600 784693 0 0 1256148.76 949
2017-10-17 1600 1610 1580 1600 813700 -30 -1.84 1302079.68 874
2017-10-16 1650 1660 1580 1630 1384435 -10 -0.61 2248090.63 1589
2017-10-13 1650 1720 1620 1640 5387325 80 5.128 8926266.06 4000
2017-10-12 1540 1560 1530 1560 1140564 20 1.299 1763646.25 852
2017-10-11 1500 1550 1500 1540 1654771 20 1.316 2551227.16 1229
2017-10-10 1520 1520 1490 1520 866034 20 1.333 1307657.08 1034
2017-10-06 1500 1510 1470 1500 1054793 -10 -0.662 1570323.84 1325
2017-10-05 1510 1530 1500 1510 2139445 -30 -1.948 3237212.72 2674
2017-10-04 1620 1620 1535 1540 1592736 -60 -3.75 2504379.11 1635
2017-10-03 1610 1610 1590 1600 575750 0 0 919505.79 1083
2017-10-02 1600 1610 1570 1600 1091088 0 0 1737154.14 1378
2017-09-29 1580 1610 1570 1600 1140317 30 1.911 1815103.51 1743
2017-09-28 1580 1590 1550 1570 863582 -10 -0.633 1359037.16 1073
2017-09-27 1550 1600 1500 1580 1391402 40 2.597 2166858.24 1488
2017-09-26 1610 1610 1490 1540 1743073 -80 -4.938 2702353.33 2355
2017-09-25 1600 1670 1600 1620 2972304 60 3.846 4873095.22 2963
2017-09-22 1570 1590 1530 1560 1428433 0 0 2230064.97 1125
2017-09-21 1490 1580 1470 1560 2373421 80 5.405 3644181.25 1679
2017-09-20 1470 1480 1460 1480 863352 20 1.37 1268628.81 869
2017-09-19 1450 1500 1450 1460 767496 30 2.098 1126969.23 805
2017-09-18 1450 1450 1410 1430 777378 0 0 1115333.33 877
2017-09-15 1460 1460 1410 1430 2894237 -20 -1.379 4146358.35 1405
2017-09-14 1430 1450 1410 1450 654125 20 1.399 939221.66 1152
2017-09-13 1460 1470 1430 1430 827877 -40 -2.721 1194690.63 1780
2017-09-12 1450 1470 1440 1470 1109123 10 0.685 1615246.18 1954
2017-09-11 1460 1480 1420 1460 1063396 30 2.098 1538811.98 2500
2017-09-08 1470 1470 1410 1430 980697 -20 -1.379 1412244.15 2364
2017-09-07 1370 1490 1370 1450 1777987 60 4.317 2585623.76 2437
2017-09-06 1350 1440 1330 1390 2639722 -20 -1.418 3679741.17 2860
2017-09-05 1560 1565 1380 1410 4019168 -150 -9.615 5839754.75 3212
2017-09-01 1630 1630 1550 1560 1503649 -70 -4.294 2362319.85 1843
2017-08-31 1660 1660 1600 1630 1907183 -10 -0.61 3091818.87 2413
2017-08-30 1640 1740 1600 1640 9893537 140 9.333 16607143 6698
2017-08-29 1380 1510 1360 1500 10586225 300 25 15456344.5 7779
2017-08-28 1220 1240 1190 1200 1384042 -40 -3.226 1681624.61 1492
2017-08-25 1170 1240 1140 1240 2409682 80 6.897 2881947.8 1630
2017-08-24 1170 1180 1130 1160 2230059 -30 -2.521 2568418.18 1701
2017-08-23 1230 1230 1120 1190 4796535 -40 -3.252 5573301.37 2361
2017-08-22 1310 1330 1220 1230 2566162 -70 -5.385 3258936.56 3005
2017-08-21 1280 1370 1240 1300 2840974 40 3.175 3723973.77 2330
2017-08-18 1190 1260 1180 1260 2374190 90 7.692 2891465.83 1683
2017-08-17 1180 1210 1130 1170 4753245 -80 -6.4 5570360.19 3127
2017-08-16 1330 1340 1130 1250 4998889 -130 -9.42 6285687.2 3422
2017-08-15 1280 1430 1170 1380 6901340 60 4.545 8986950.64 3888
2017-08-14 1390 1420 1260 1320 2846118 -70 -5.036 3769618 2163
2017-08-11 1430 1450 1330 1390 2430803 -80 -5.442 3368839.51 1565
2017-08-10 1490 1510 1200 1470 4977897 -60 -3.922 6847754.62 3961
2017-08-09 1580 1590 1480 1530 1321150 -60 -3.774 2039617.02 1587
2017-08-08 1580 1600 1580 1590 686374 10 0.633 1091758.15 1528
2017-08-04 1580 1580 1550 1580 476987 10 0.637 750462.91 1222
2017-08-03 1560 1570 1540 1570 1191034 0 0 1860372.13 1576
2017-08-02 1590 1590 1560 1570 861671 -20 -1.258 1350362.62 2535
2017-08-01 1580 1590 1560 1590 611005 20 1.274 965944.5 882
2017-07-31 1580 1600 1570 1570 786936 -30 -1.875 1245748.68 1109
2017-07-28 1590 1600 1570 1600 707057 30 1.911 1124194.72 1028
2017-07-27 1580 1590 1570 1570 507914 0 0 801850.39 790
2017-07-26 1600 1610 1570 1570 962443 -30 -1.875 1525874.32 926
2017-07-25 1610 1610 1580 1600 881351 0 0 1405022.15 1336
2017-07-24 1610 1640 1580 1600 750693 -20 -1.235 1199917.93 1409
2017-07-21 1610 1630 1600 1620 546373 20 1.25 882451.96 635
2017-07-20 1600 1620 1580 1600 484671 0 0 775662.9 542
2017-07-19 1600 1610 1590 1600 592509 0 0 947424.81 804
2017-07-18 1630 1640 1580 1600 1277569 -30 -1.84 2054803.43 1338
2017-07-17 1570 1640 1550 1630 1819558 80 5.161 2936243.91 1761
2017-07-14 1500 1560 1490 1550 1445001 50 3.333 2207710.1 1579
2017-07-13 1500 1510 1450 1500 2609093 0 0 3885254.84 2014
2017-07-12 1510 1520 1460 1500 4341931 -50 -3.226 6480004.54 3316
2017-07-11 1610 1650 1520 1550 2317384 -70 -4.321 3635173.84 2295
2017-07-10 1630 1640 1580 1620 1273040 0 0 2037143.36 1716
2017-07-07 1650 1660 1530 1620 2989808 -30 -1.818 4746380.32 2433
2017-07-06 1700 1700 1650 1650 801949 -40 -2.367 1344555.38 1206
2017-07-05 1680 1700 1660 1690 1141362 20 1.198 1919906.64 1332
2017-07-04 1690 1700 1650 1670 1076699 -10 -0.595 1799316.32 1358
2017-06-30 1760 1760 1660 1680 1438864 -30 -1.754 2423663.11 2917
2017-06-29 1770 1770 1685 1710 1379687 -30 -1.724 2361156.7 1321
2017-06-28 1780 1790 1720 1740 1154300 -20 -1.136 2014606.56 1414
2017-06-27 1780 1790 1750 1760 690220 -30 -1.676 1223552.15 977
2017-06-26 1800 1820 1780 1790 701232 10 0.562 1257669.41 851
2017-06-23 1800 1810 1750 1780 1093136 -20 -1.111 1940062.22 1821
2017-06-22 1720 1840 1720 1800 1505071 80 4.651 2679259.96 2876
2017-06-21 1800 1800 1700 1720 3344661 -90 -4.972 5815410.24 2258
2017-06-20 1880 1930 1800 1810 2760070 -30 -1.63 5152374.88 2554
2017-06-19 1640 1850 1630 1840 4701550 190 11.515 8185823.94 3139
2017-06-16 1710 1720 1630 1650 8556596 -200 -10.811 14381876.6 5565
2017-06-15 1970 1970 1810 1850 3566907 -150 -7.5 6722074.24 3052
2017-06-14 2010 2020 1990 2000 1057752 -20 -0.99 2120229.04 1638
2017-06-13 2020 2030 2000 2020 649478 10 0.498 1304948.55 895
2017-06-12 2020 2030 2010 2010 584480 0 0 1177756.7 1064
2017-06-09 2010 2040 2000 2010 1088468 -10 -0.495 2206320.08 1464
2017-06-08 2010 2030 2000 2020 849903 0 0 1711747.82 1494
2017-06-07 2000 2030 1980 2020 1024731 -10 -0.493 2056684.44 1116
2017-06-06 2020 2040 1980 2030 1191651 -10 -0.49 2397840.39 1319
2017-06-05 2040 2050 2010 2040 716106 -10 -0.488 1450354.51 1259
2017-06-02 2050 2060 2030 2050 994953 0 0 2032394.72 2420
2017-06-01 2040 2050 2010 2050 761471 20 0.985 1552821.07 1719
2017-05-31 2020 2030 2000 2030 1070464 20 0.995 2154851.52 1394
2017-05-30 2030 2050 2000 2010 1068483 -40 -1.951 2156575.92 1645
2017-05-29 2030 2060 2030 2050 405217 10 0.49 829136.31 698
2017-05-26 2010 2050 2010 2040 738913 10 0.493 1498638.26 1183
2017-05-25 2050 2050 2000 2030 1070565 -20 -0.976 2168882.61 1430
2017-05-24 2090 2090 2050 2050 707407 -40 -1.914 1457362.47 1435
2017-05-23 2080 2090 2050 2090 1362390 30 1.456 2824961.37 1561
2017-05-19 2090 2110 2060 2060 946998 -20 -0.962 1962775.25 1375
2017-05-18 2050 2100 2040 2080 1070325 20 0.971 2216284.17 1557
2017-05-17 2090 2160 2060 2060 1612631 -20 -0.962 3406887.24 2167
2017-05-16 2050 2080 2030 2080 1133769 40 1.961 2337638.62 1621
2017-05-15 2040 2050 2010 2040 723089 30 1.493 1472738.3 1185
2017-05-12 2080 2080 2010 2010 1669101 -60 -2.899 3402659.66 1452
2017-05-11 2030 2080 2020 2070 1299166 40 1.97 2672929.22 1619
2017-05-10 2010 2030 2000 2030 714396 10 0.495 1440541.34 788
2017-05-09 2010 2040 2010 2020 617597 10 0.498 1248903.62 789
2017-05-08 2050 2050 2010 2010 823389 0 0 1661026.64 879
2017-05-05 2020 2030 1990 2010 1733652 0 0 3471413.69 1786
2017-05-04 2030 2090 2010 2010 2268841 -40 -1.951 4632965.24 2405
2017-05-03 2150 2150 1990 2050 2991217 -90 -4.206 6155823.65 3159
2017-05-02 2140 2170 2140 2140 831574 -10 -0.465 1789241.51 1129
2017-05-01 2180 2180 2130 2150 864126 -10 -0.463 1857609.53 1448
2017-04-28 2170 2210 2135 2160 2270449 30 1.408 4918981.85 2556
2017-04-27 2130 2170 2110 2130 890178 0 0 1906191.14 1344
2017-04-26 2130 2160 2110 2130 890128 0 0 1898381.16 1175
2017-04-25 2130 2240 2120 2130 2003321 -20 -0.93 4380684.68 1748
2017-04-24 2130 2170 2110 2150 1528932 20 0.939 3284705.38 1650
2017-04-21 2120 2150 2120 2130 845689 10 0.472 1803382.22 1169
2017-04-20 2100 2160 2090 2120 1129229 30 1.435 2398178.92 1442
2017-04-19 2130 2130 2060 2090 1162870 -10 -0.476 2434591.59 1517
2017-04-18 2100 2190 2080 2100 2313438 60 2.941 4902121.71 2640
2017-04-17 2030 2050 1980 2040 1762199 -40 -1.923 3568400.04 2112
2017-04-13 2100 2100 2060 2080 980258 -20 -0.952 2034735.83 1888
2017-04-12 2080 2100 2050 2100 1237022 10 0.478 2577038.17 1799
2017-04-11 2160 2170 2060 2090 2759332 -70 -3.241 5792169.42 2626
2017-04-10 2180 2190 2150 2160 1472511 -40 -1.818 3186693.86 1286
2017-04-07 2230 2230 2180 2200 1007728 0 0 2212289.72 1213
2017-04-06 2190 2220 2170 2200 1159042 10 0.457 2542292.66 1216
2017-04-05 2230 2230 2150 2190 2449986 -10 -0.455 5342220.76 2807
2017-04-04 2250 2260 2190 2200 2378473 -80 -3.509 5261335.01 2784
2017-04-03 2340 2340 2230 2280 2254410 -20 -0.87 5123252.61 3062
2017-03-31 2150 2320 2130 2300 3987659 20 0.877 8869549.34 3737
2017-03-30 2340 2400 2260 2280 3314276 40 1.786 7704446.12 2913
2017-03-29 2170 2250 2150 2240 1759467 40 1.818 3860818.7 1780
2017-03-28 2220 2220 2150 2200 2062872 -30 -1.345 4494579.31 3062
2017-03-27 2250 2250 2180 2230 1319165 0 0 2928669.56 2045
2017-03-24 2250 2290 2190 2230 2045890 60 2.765 4550700.75 2305
2017-03-23 2210 2240 2140 2170 1226132 -40 -1.81 2692386.08 1549
2017-03-22 2330 2330 2190 2210 3669741 -150 -6.356 8213228.31 3543
2017-03-21 2380 2430 2360 2360 1219609 -40 -1.667 2916935.53 2234
2017-03-20 2400 2410 2360 2400 1378934 -10 -0.415 3290415.36 1767
2017-03-17 2430 2440 2380 2410 2701710 -20 -0.823 6499729.89 1478
2017-03-16 2400 2440 2380 2430 2222466 40 1.674 5373485.73 2879
2017-03-15 2400 2420 2380 2390 1306030 0 0 3137143.33 2400
2017-03-14 2420 2450 2380 2390 1822655 -20 -0.83 4390332.22 2267
2017-03-13 2320 2420 2300 2410 1774231 60 2.553 4241401.56 2859
2017-03-10 2280 2350 2250 2350 1074789 80 3.524 2467618.98 1283
2017-03-09 2250 2300 2230 2270 1235435 -20 -0.873 2806889.2 1404
2017-03-08 2290 2320 2200 2290 1707844 0 0 3898771.93 1634
2017-03-07 2360 2400 2280 2290 2108329 -100 -4.184 4881901.57 1855
2017-03-06 2430 2440 2350 2390 1086405 -40 -1.646 2593253.85 1155
2017-03-03 2440 2500 2390 2430 2710501 50 2.101 6586017.1 2660
2017-03-02 2440 2460 2330 2380 2130088 -50 -2.058 5116514.6 2252
2017-03-01 2400 2450 2380 2430 2173297 80 3.404 5268641.29 4116
2017-02-28 2300 2440 2290 2350 3492265 50 2.174 8272366.64 3405
2017-02-27 2280 2320 2250 2300 3145474 50 2.222 7183901.76 3487
2017-02-24 2380 2400 2210 2250 3952485 -130 -5.462 8991639.02 4968
2017-02-23 2510 2520 2370 2380 3406543 -100 -4.032 8316427.1 4499
2017-02-22 2590 2590 2470 2480 3515494 -20 -0.8 8866817.89 4829
2017-02-21 2460 2580 2420 2500 4844807 60 2.459 12201060.8 5444
2017-02-17 2400 2440 2340 2440 1802065 70 2.954 4296095.28 1803
2017-02-16 2590 2640 2250 2370 6642210 -190 -7.422 16147382.1 6551
2017-02-15 2360 2560 2360 2560 7309230 200 8.475 18202390.8 6714
2017-02-14 2310 2360 2300 2360 3026503 70 3.057 7082923.29 2506
2017-02-13 2210 2300 2210 2290 3438936 80 3.62 7816219.4 3201
2017-02-10 2180 2240 2180 2210 2165667 30 1.376 4785819.24 2371
2017-02-09 2180 2200 2170 2180 1330679 10 0.461 2911441.75 2929
2017-02-08 2180 2210 2170 2170 1764818 0 0 3861033.66 2521
2017-02-07 2170 2250 2140 2170 3725186 30 1.402 8179837.5 3394
2017-02-06 2140 2190 2140 2140 3750482 0 0 8119812.39 3414
2017-02-03 2050 2140 2050 2140 2137292 80 3.883 4473782.77 2082
2017-02-02 2030 2100 2030 2060 2154454 -20 -0.962 4455097.56 2812
2017-02-01 2120 2130 2020 2080 3051719 -40 -1.887 6314592.87 2937
2017-01-31 2110 2130 2100 2120 1484669 0 0 3136625.08 2509
2017-01-30 2130 2130 2110 2120 1105140 -20 -0.935 2343960.38 1559
2017-01-27 2130 2140 2080 2140 1724648 10 0.469 3657620.21 1877
2017-01-26 2140 2150 2120 2130 990156 -10 -0.467 2114454.86 1633
2017-01-25 2150 2150 2110 2140 1653724 0 0 3529305.71 2131
2017-01-24 2180 2200 2110 2140 2676801 -10 -0.465 5755392.86 4031
2017-01-23 2180 2200 2150 2150 1458165 -20 -0.922 3153012.62 3424
2017-01-20 2180 2210 2160 2170 1580264 0 0 3455510.73 2357
2017-01-19 2240 2250 2170 2170 2055260 -40 -1.81 4542291.83 3340
2017-01-18 2210 2290 2200 2210 4340927 40 1.843 9739043.62 3285
2017-01-17 2160 2240 2160 2170 1929685 10 0.463 4235398.62 2017
2017-01-16 2180 2180 2150 2160 779034 -10 -0.461 1688633.64 614
2017-01-13 2130 2170 2120 2170 1862261 30 1.402 4009416.43 2850
2017-01-12 2180 2190 2110 2140 3156196 -60 -2.727 6781812.91 2900
2017-01-11 2310 2320 2160 2200 4437914 -110 -4.762 9875228.55 3579
2017-01-10 2200 2350 2200 2310 6851349 110 5 15774647.2 5150
2017-01-09 2160 2200 2140 2200 3119513 50 2.326 6761441.39 3468
2017-01-06 2140 2150 2090 2150 2400693 -10 -0.463 5101816.32 3173
2017-01-05 2200 2205 2080 2160 5991824 -30 -1.37 12811887.1 4699
2017-01-04 2330 2330 2060 2190 8945819 -140 -6.009 19569777.8 9638
2017-01-03 2280 2370 2260 2330 8122214 100 4.484 18781555.1 11975
2016-12-30 1940 2290 1920 2230 15978131 320 16.754 33798881.4 14703
2016-12-29 1790 1960 1750 1910 9758662 140 7.91 18382189.8 12275
2016-12-28 1740 1790 1670 1770 4765727 70 4.118 8242360.95 8309
2016-12-23 1670 1720 1630 1700 5556328 30 1.796 9303320.12 8092
2016-12-22 1580 1740 1540 1670 8264497 80 5.031 13711796.9 9780
2016-12-21 1670 1690 1510 1590 10286493 -70 -4.217 16187556.6 13521
2016-12-20 1730 1750 1610 1660 7786847 -10 -0.599 13192620 9319
2016-12-19 1500 1900 1470 1670 18453513 70 4.375 31606903.9 18286
2016-12-16 1980 1990 1500 1600 24161514 -370 -18.782 40470778.2 19238
2016-12-15 1910 1990 1880 1970 3243738 80 4.233 6328266.63 4763
2016-12-14 1990 1990 1880 1890 3621383 -60 -3.077 6938567.03 4359
2016-12-13 1940 1970 1880 1950 3557967 10 0.515 6867780.25 4984
2016-12-12 2050 2060 1920 1940 4410818 -50 -2.513 8726530.11 6683
2016-12-09 2040 2130 1950 1990 10989876 80 4.188 22551942.2 12062
2016-12-08 2070 2070 1900 1910 13335826 -170 -8.173 26504295 11971
2016-12-07 2160 2160 2060 2080 5036854 -100 -4.587 10533294.5 6078
2016-12-06 2300 2300 2110 2180 5101497 -80 -3.54 11161915.8 5116
2016-12-05 2320 2340 2230 2260 3069139 -50 -2.165 6963191.21 4031
2016-12-02 2270 2390 2260 2310 4317433 40 1.762 10007710.6 5808
2016-12-01 2440 2440 2230 2270 3729000 -160 -6.584 8647838.88 5074
2016-11-30 2500 2510 2360 2430 6008485 -30 -1.22 14628948.7 6723
2016-11-29 2280 2510 2255 2460 11255360 220 9.821 27092549.1 9766
2016-11-28 2400 2410 2050 2240 10241734 -130 -5.485 22791744.2 12109
2016-11-25 2470 2470 2350 2370 3514214 -70 -2.869 8412179.18 5864
2016-11-24 2400 2490 2390 2440 3265927 60 2.521 7965893.1 3029
2016-11-23 2570 2570 2280 2380 9025196 -160 -6.299 22054956.2 9450
2016-11-22 2670 2690 2500 2540 7843307 -130 -4.869 20108153.7 8821
2016-11-21 2840 2880 2660 2670 5896455 -160 -5.654 16286299.6 4980
2016-11-18 2880 2880 2810 2830 2569844 -70 -2.414 7309410.85 2989
2016-11-17 2750 2920 2720 2900 8929291 210 7.807 25314077.1 8003
2016-11-16 2750 2760 2660 2690 5439525 -60 -2.182 14698444.3 5507
2016-11-15 2600 2770 2530 2750 6402164 150 5.769 16991300.5 7122
2016-11-14 2560 2630 2520 2600 3928954 100 4 10138307.3 6907
2016-11-11 2650 2650 2445 2500 6571708 -160 -6.015 16644710.5 6847
2016-11-10 2740 2760 2640 2660 3388724 -30 -1.115 9147243.09 3771
2016-11-09 2660 2750 2650 2690 4555111 30 1.128 12329157.3 3645
2016-11-08 2680 2690 2605 2660 3130130 -20 -0.746 8286821.07 4848
2016-11-07 2720 2730 2600 2680 3647558 80 3.077 9653759.66 5011
2016-11-04 2630 2710 2560 2600 6312895 -30 -1.141 16466633.5 7872
2016-11-03 2820 2820 2560 2630 4819105 -190 -6.738 13056172.4 5600
2016-11-02 2850 2870 2770 2820 2231731 -40 -1.399 6287740.49 3526
2016-11-01 2820 2900 2810 2860 2924331 80 2.878 8385328.24 4027
2016-10-31 2900 2930 2770 2780 4199303 -130 -4.467 11913388.9 6247
2016-10-28 2900 2975 2840 2910 5955782 10 0.345 17368439.5 9406
2016-10-27 3030 3030 2900 2900 3348694 -110 -3.654 9840439.59 8971
2016-10-26 3100 3130 2960 3010 3720509 10 0.333 11253028.2 8860
2016-10-25 3100 3100 2960 3000 2729021 -80 -2.597 8259099.96 4619
2016-10-24 3220 3220 3080 3080 1956636 -140 -4.348 6105395.66 3834
2016-10-21 3200 3240 3180 3220 1547917 10 0.312 4961868.75 3542
2016-10-20 3130 3240 3130 3210 4139129 90 2.885 13200145.2 7706
2016-10-19 3090 3140 3090 3120 1857784 10 0.322 5786683.56 2334
2016-10-18 3090 3130 3090 3110 1456339 -10 -0.321 4522348.74 3519
2016-10-17 3100 3120 3070 3120 940707 20 0.645 2919069.67 1796
2016-10-14 3090 3140 3060 3100 1583265 10 0.324 4902503.28 3402
2016-10-13 3170 3190 3050 3090 2742523 -50 -1.592 8504613.62 6288
2016-10-12 2930 3170 2920 3140 9049476 290 10.175 27605652.4 10419
2016-10-11 2910 2930 2815 2850 2317070 -70 -2.397 6674828.28 2375
2016-10-07 2930 2940 2900 2920 747169 -20 -0.68 2181679.31 1132
2016-10-06 2930 2980 2890 2940 3397071 0 0 9946300.8 3000
2016-10-05 2900 2940 2860 2940 1410071 40 1.379 4101963.78 2372
2016-10-04 2870 2910 2860 2900 1284484 10 0.346 3697270.85 2320
2016-10-03 2900 2940 2880 2890 1183691 -30 -1.027 3432683.53 2175
2016-09-30 2930 2970 2900 2920 1400226 0 0 4097830.07 2097
2016-09-29 2950 2955 2890 2920 1396973 -40 -1.351 4078641.46 2524
2016-09-28 2990 3000 2930 2960 1063751 -10 -0.337 3148268.53 1638
2016-09-27 2980 3020 2920 2970 1349095 -10 -0.336 4020707.84 3205
2016-09-26 2960 2980 2950 2980 722251 0 0 2140709.43 1304
2016-09-23 2970 3010 2960 2980 848158 -10 -0.334 2528048.23 2078
2016-09-22 3000 3040 2965 2990 1379329 -10 -0.333 4137867.23 2319
2016-09-21 2980 3005 2965 3000 1280659 30 1.01 3827482.89 2444
2016-09-20 2990 3010 2970 2970 1409979 -10 -0.336 4210200.05 2745
2016-09-19 2940 3020 2940 2980 1374139 10 0.337 4097049.32 2690
2016-09-16 2930 3060 2920 2970 8508958 30 1.02 25091544.1 5465
2016-09-15 2880 2950 2870 2940 2705783 60 2.083 7894926.47 4530
2016-09-14 2880 2910 2870 2880 1188847 0 0 3428162 2681
2016-09-13 2870 2900 2850 2880 1434044 -10 -0.346 4108896.64 4434
2016-09-12 2850 2935 2850 2890 1405400 -10 -0.345 4057028 4707
2016-09-09 2930 2930 2860 2900 1583204 -30 -1.024 4592566.38 3973
2016-09-08 2940 2950 2910 2930 1346090 10 0.342 3935162.35 2777
2016-09-07 2910 2960 2910 2920 1166704 20 0.69 3418488.92 3207
2016-09-06 2900 2920 2860 2900 1722498 20 0.694 4993059.87 4262
2016-09-02 2830 2880 2810 2880 1089514 60 2.128 3117375.5 2209
2016-09-01 2810 2820 2770 2820 1281126 30 1.075 3585854.55 2390
2016-08-31 2810 2820 2770 2790 878944 -10 -0.357 2447477.54 1689
2016-08-30 2790 2830 2770 2800 1077560 0 0 3011422.45 2079
2016-08-29 2820 2840 2770 2800 850359 -40 -1.408 2378512.64 1539
2016-08-26 2870 2890 2800 2840 1582892 -40 -1.389 4474070.38 3029
2016-08-25 2930 2930 2820 2880 1725209 0 0 4944181.52 3636
2016-08-24 2850 2990 2800 2880 2966925 50 1.767 8638809.41 5492
2016-08-23 2740 2830 2710 2830 1596279 80 2.909 4436919.57 3470
2016-08-22 2740 2750 2660 2750 2134967 0 0 5790339.86 3905
2016-08-19 2830 2830 2710 2750 3961244 -60 -2.135 10930390.3 4372
2016-08-18 2800 2850 2750 2810 1605785 60 2.182 4494607.1 2850
2016-08-17 2800 2810 2740 2750 1192088 -10 -0.362 3287950.17 1951
2016-08-16 2800 2850 2750 2760 2016641 -20 -0.719 5621981.77 2887
2016-08-15 2900 2900 2690 2780 4735703 -90 -3.136 13190007.7 5664
2016-08-12 2990 3010 2800 2870 3775198 -130 -4.333 10960645.5 4215
2016-08-11 3040 3050 2950 3000 1854810 -20 -0.662 5567673.24 2521
2016-08-10 3100 3110 3020 3020 1439651 -60 -1.948 4390142.25 2387
2016-08-09 3100 3150 3070 3080 3094756 30 0.984 9628236.62 4071
2016-08-08 3090 3130 3050 3050 859549 -50 -1.613 2651094.71 1495
2016-08-05 3080 3110 3070 3100 1693954 30 0.977 5243133.34 2723
2016-08-04 3090 3110 3070 3070 1101632 -10 -0.325 3399789.03 1582
2016-08-03 3060 3130 3060 3080 2143537 0 0 6645497.35 3586
2016-08-02 3050 3100 3030 3080 1056575 10 0.326 3252107.94 1750
2016-07-29 3060 3080 3040 3070 703348 -10 -0.325 2155418.02 1400
2016-07-28 3040 3080 3020 3080 1309374 40 1.316 3995143.53 1700
2016-07-27 2980 3060 2980 3040 1100334 50 1.672 3325802.18 2119
2016-07-26 3020 3050 2990 2990 1050975 -40 -1.32 3170687.86 1547
2016-07-25 3060 3070 3030 3030 626102 -30 -0.98 1905858.35 1246
2016-07-22 3050 3090 3020 3060 1374476 -10 -0.326 4197382.88 2179
2016-07-21 3080 3120 3060 3070 1464728 0 0 4535932.71 1707
2016-07-20 3010 3110 3010 3070 2034168 30 0.987 6258915.77 2709
2016-07-19 3020 3050 3020 3040 419220 -20 -0.654 1271717.98 925
2016-07-18 3050 3060 3000 3060 1179035 0 0 3571198.68 2030
2016-07-15 3020 3080 3020 3060 636615 10 0.328 1949241.63 1364
2016-07-14 3060 3080 3020 3050 1308433 -10 -0.327 3979602.7 2164
2016-07-13 3100 3140 3030 3060 1887583 -60 -1.923 5799560.97 3229
2016-07-12 3060 3140 3030 3120 2422397 60 1.961 7500619.31 2503
2016-07-11 3060 3070 3020 3060 983066 0 0 2988369.12 1845
2016-07-08 3030 3060 2990 3060 2078137 60 2 6288066.42 2904
2016-07-07 3020 3080 2960 3000 2780528 40 1.351 8449460.29 3228
2016-07-06 2840 2970 2780 2960 2081981 150 5.338 6053362.36 4044
2016-07-05 2770 2820 2710 2810 1869758 50 1.812 5169781.16 5209
2016-07-04 2820 2840 2750 2760 1359220 -30 -1.075 3773403.31 2520
2016-06-30 2810 2825 2760 2790 909186 -20 -0.712 2536931.94 2298
2016-06-29 2830 2830 2790 2810 868800 -10 -0.355 2439216.05 2343
2016-06-28 2780 2870 2780 2820 1340624 50 1.805 3786945.08 3342
2016-06-27 2810 2860 2750 2770 2319525 -90 -3.147 6466870.83 5484
2016-06-24 2750 2860 2680 2860 2013823 -10 -0.348 5645295.27 3553
2016-06-23 2900 2900 2820 2870 1252054 10 0.35 3580753.64 2873
2016-06-22 2890 2910 2850 2860 1020702 -20 -0.694 2931177.29 2121
2016-06-21 2930 2960 2870 2880 1835888 -50 -1.706 5323494.81 3097
2016-06-20 2890 2930 2860 2930 1878006 70 2.448 5453372.91 3998
2016-06-17 2990 3000 2860 2860 2310714 -120 -4.027 6709513.68 3426
2016-06-16 2980 2990 2950 2980 1010025 -30 -0.997 2998559.8 2087
2016-06-15 2960 3050 2940 3010 3501725 40 1.347 10531010.1 4413
2016-06-14 2980 3000 2910 2970 3034153 0 0 8970816.36 3833
2016-06-13 3100 3110 2930 2970 3760847 10 0.338 11395019.9 5170
2016-06-10 3000 3010 2940 2960 2336126 -60 -1.987 6939671.61 3048
2016-06-09 3020 3090 2990 3020 2830655 10 0.332 8561258.09 4249
2016-06-08 3050 3060 2970 3010 2791452 -10 -0.331 8391131.6 3267
2016-06-07 2750 3060 2660 3020 5956660 250 9.025 17172054.2 6444
2016-06-06 2780 2800 2760 2770 1252918 0 0 3483395.48 1851
2016-06-03 2820 2820 2760 2770 2557637 -50 -1.773 7143065.83 4098
2016-06-02 2830 2850 2800 2820 2078303 -20 -0.704 5861223.09 2546
2016-06-01 2830 2860 2750 2840 2757906 40 1.429 7802480.7 4197
2016-05-31 2890 2890 2800 2800 4199258 -110 -3.78 11865776.4 4206
2016-05-30 2940 2950 2870 2910 2454443 -40 -1.356 7107879.07 2910
2016-05-27 2980 2980 2930 2950 1842989 -10 -0.338 5442693.69 2963
2016-05-26 3020 3040 2950 2960 2882864 -50 -1.661 8614828.78 4057
2016-05-25 2980 3030 2930 3010 2788044 30 1.007 8310426.36 3307
2016-05-24 3000 3020 2950 2980 1942980 -20 -0.667 5789957.51 2880
2016-05-20 2960 3050 2920 3000 2492281 60 2.041 7458941.72 4548
2016-05-19 3000 3030 2910 2940 2326515 -70 -2.326 6875973.5 2667
2016-05-18 3020 3060 3000 3010 2826094 0 0 8568903.33 2695
2016-05-17 3050 3080 3000 3010 1889638 -40 -1.311 5761518.97 2111
2016-05-16 3050 3090 3030 3050 1894766 0 0 5791107.59 2363
2016-05-13 3010 3060 3000 3050 2068138 20 0.66 6282741.54 3132
2016-05-12 3050 3050 3005 3030 1853706 -30 -0.98 5606508.9 2463
2016-05-11 3010 3075 3000 3060 2737420 40 1.325 8322620.91 3154
2016-05-10 3050 3060 3010 3020 1249165 -50 -1.629 3780199.08 1902
2016-05-09 3050 3080 3020 3070 1704036 0 0 5203631.77 2231
2016-05-06 3060 3070 2980 3070 4470991 20 0.656 13536390.2 3902
2016-05-05 3050 3090 2980 3050 7018122 -250 -7.576 21358784.9 7950
2016-05-04 3250 3350 3250 3300 1343169 10 0.304 4418624.81 2874
2016-05-03 3310 3350 3250 3290 2134761 0 0 7049084.93 3340
2016-05-02 3250 3340 3160 3290 2415102 20 0.612 7814535.79 3893
2016-04-29 3330 3390 3200 3270 3227995 -40 -1.208 10595609.5 4376
2016-04-28 3430 3475 3280 3310 2193257 -130 -3.779 7455573.05 3733
2016-04-27 3470 3480 3370 3440 1400639 0 0 4791825.94 3597
2016-04-26 3430 3490 3430 3440 2382674 20 0.585 8254248.7 2974
2016-04-25 3420 3450 3380 3420 1523508 -20 -0.581 5193148.56 3003
2016-04-22 3420 3470 3410 3440 1655243 20 0.585 5708662.44 2510
2016-04-21 3380 3420 3330 3420 2575240 110 3.323 8744801.06 4351
2016-04-20 3300 3380 3280 3310 3358838 20 0.608 11219424.29 4940
2016-04-19 3230 3290 3180 3290 2541094 60 1.858 8222794.31 3214
2016-04-18 3180 3270 3160 3230 1447213 20 0.623 4664920.18 2345
2016-04-15 3240 3250 3180 3210 941715 -30 -0.926 3025716.41 1995
2016-04-14 3130 3250 3100 3240 2142150 120 3.846 6842555.36 2817
2016-04-13 3120 3140 3070 3120 901469 0 0 2795178.28 2250
2016-04-12 3140 3150 3100 3120 940832 -10 -0.319 2936739.51 2246
2016-04-11 3140 3180 3090 3130 1386475 0 0 4344359.82 2699
2016-04-08 3150 3190 3100 3130 909087 -10 -0.318 2854508.79 1903
2016-04-07 3160 3190 3070 3140 1610423 -60 -1.875 5034958.16 2595
2016-04-06 3150 3220 3120 3200 1473731 50 1.587 4680364.56 3359
2016-04-05 3230 3240 3150 3150 1814089 -70 -2.174 5793497.15 2859
2016-04-04 3230 3280 3170 3220 1543588 -10 -0.31 4975834.41 2549
2016-04-01 3060 3250 3040 3230 3254100 150 4.87 10396851.03 4304
2016-03-31 2970 3110 2890 3080 3409683 0 0 10325904 3424
2016-03-30 3120 3180 3050 3080 1812555 -20 -0.645 5609754.7 2550
2016-03-29 3090 3115 2970 3100 2205967 -20 -0.641 6766236.77 4191
2016-03-28 3130 3180 3030 3120 1651868 10 0.322 5117365.66 2774
2016-03-24 2920 3170 2850 3110 4076712 200 6.873 12473300.36 5316
2016-03-23 3200 3220 2830 2910 13596327 -260 -8.202 39885925.6 10330
2016-03-22 3480 3490 3110 3170 5965932 -270 -7.849 19507038.36 6293
2016-03-21 3300 3470 3280 3440 3259458 150 4.559 11122378.33 4976
2016-03-18 3270 3390 3190 3290 10726276 30 0.92 35211768.5 6724
2016-03-17 3210 3290 3120 3260 3124405 50 1.558 10148116.96 7557
2016-03-16 3100 3210 3070 3210 2185672 140 4.56 6891945.41 4990
2016-03-15 3180 3180 2970 3070 2922285 -100 -3.155 8969422.31 5207
2016-03-14 3240 3260 3150 3170 2066073 10 0.316 6611994.89 3205
2016-03-11 3150 3180 3100 3160 1770240 70 2.265 5570660.53 3833
2016-03-10 3240 3300 3070 3090 3913391 -120 -3.738 12400139.67 6494
2016-03-09 3120 3210 3060 3210 3167385 100 3.215 9996873.46 6905
2016-03-08 3070 3150 2980 3110 3018142 60 1.967 9259165.81 5947
2016-03-07 2900 3060 2850 3050 2606214 160 5.536 7804358.59 4567
2016-03-04 3000 3000 2860 2890 2772301 -20 -0.687 8090103.71 6160
2016-03-03 2780 2930 2740 2910 2612597 150 5.435 7509623.83 4930
2016-03-02 2700 2770 2650 2760 1315295 40 1.471 3569152.29 3386
2016-03-01 2660 2760 2650 2720 1998428 110 4.215 5413816.11 3891
2016-02-29 2680 2680 2550 2610 1163041 -50 -1.88 3021520.89 2395
2016-02-26 2720 2750 2620 2660 1176362 -20 -0.746 3141620.03 2611
2016-02-25 2770 2790 2620 2680 2584103 0 0 6978651.26 5431
2016-02-24 2390 2700 2320 2680 3332896 290 12.134 8387546.11 5246
2016-02-23 2350 2450 2320 2390 1409345 20 0.844 3372496.12 2738
2016-02-22 2400 2430 2340 2370 1605492 0 0 3828898.65 1946
2016-02-19 2430 2470 2350 2370 1820157 -120 -4.819 4358545.99 2800
2016-02-18 2540 2560 2360 2490 3108433 -20 -0.797 7657878.15 5222
2016-02-17 2440 2550 2400 2510 3047526 210 9.13 7591359.18 5083
2016-02-16 2140 2320 2100 2300 3599799 240 11.65 7915474.72 5543
2016-02-12 2020 2090 2010 2060 2624619 40 1.98 5382874.26 4459
2016-02-11 2050 2120 1940 2020 4330753 -120 -5.607 8729223.57 5494
2016-02-10 2210 2260 2110 2140 1868119 30 1.422 4075501.77 3816
2016-02-09 2110 2190 1880 2110 5280677 -120 -5.381 10984598.59 5218
2016-02-08 2370 2410 2150 2230 3421561 -210 -8.607 7770129.88 4480
2016-02-05 2510 2530 2400 2440 1980125 -50 -2.008 4824892.17 3136
2016-02-04 2500 2510 2400 2490 1945752 10 0.403 4814433.9 2959
2016-02-03 2440 2510 2340 2480 2335024 10 0.405 5650093.69 3926
2016-02-02 2570 2570 2420 2470 2019564 -110 -4.264 5008580.61 3473
2016-02-01 2540 2650 2490 2580 2890570 50 1.976 7455656.58 5358
2016-01-29 2400 2550 2400 2530 3667412 170 7.203 9120542.72 6416
2016-01-28 2670 2710 2330 2360 6017017 -310 -11.61 14803197.35 6911
2016-01-27 2760 2765 2610 2670 2446381 -80 -2.909 6526381.28 3819
2016-01-26 2700 2790 2610 2750 1944224 40 1.476 5268439.2 3515
2016-01-25 2800 2800 2700 2710 1570019 -80 -2.867 4288144.75 4118
2016-01-22 2750 2830 2710 2790 2713808 110 4.104 7499860.86 5296
2016-01-21 2700 2770 2610 2680 2553842 0 0 6895292.43 4206
2016-01-20 2630 2700 2520 2680 5542396 -50 -1.832 14545302.15 7141
2016-01-19 2760 2850 2660 2730 2451579 60 2.247 6718337 4731
2016-01-18 2870 2870 2640 2670 1501619 -160 -5.654 4079905.86 2644
2016-01-15 2670 2870 2660 2830 4501138 10 0.355 12427476.24 6152
2016-01-14 2620 2920 2510 2820 8208635 140 5.224 22002017.4 9111
2016-01-13 2900 3010 2680 2680 5212290 -290 -9.764 14746090.53 7414
2016-01-12 3000 3180 2870 2970 5112996 -40 -1.329 15266011.22 7836
2016-01-11 3250 3270 2920 3010 4740531 -220 -6.811 14503582.87 6561
2016-01-08 3350 3370 3210 3230 1799490 -40 -1.223 5865091.32 3615
2016-01-07 3360 3390 3210 3270 3972093 -170 -4.942 12994870.29 5327
2016-01-06 3510 3510 3380 3440 2413886 -80 -2.273 8321516.06 4833
2016-01-05 3260 3590 3260 3520 7702054 260 7.975 26923431.3 7908
2016-01-04 3300 3300 3210 3260 2492998 -100 -2.976 8099050.17 3690
2015-12-31 3360 3440 3350 3360 2037969 -50 -1.466 6928994.55 4015
2015-12-30 3410 3490 3380 3410 2300307 60 1.791 7881158.24 4221
2015-12-29 3190 3370 3160 3350 2764536 160 5.016 9097313.07 4213
2015-12-24 3170 3200 3160 3190 560501 20 0.631 1784848.96 1081
2015-12-23 3190 3200 3160 3170 1071033 10 0.316 3406940.69 2019
2015-12-22 3190 3220 3150 3160 1348923 -20 -0.629 4290234.27 2279
2015-12-21 3140 3190 3120 3180 1875211 50 1.597 5916703.19 3278
2015-12-18 3130 3200 3110 3130 1696516 -20 -0.635 5358626.6 3380
2015-12-17 3170 3220 3140 3150 1528799 -30 -0.943 4858352.49 3055
2015-12-16 3160 3190 3070 3180 2273523 50 1.597 7128525.59 4037
2015-12-15 3150 3250 3090 3130 2784649 0 0 8790746.63 4049
2015-12-14 3250 3280 3070 3130 1707293 -70 -2.188 5386935.76 3577
2015-12-11 3220 3300 3130 3200 2286383 -80 -2.439 7356537.64 4178
2015-12-10 3080 3300 3050 3280 3664753 160 5.128 11719080.22 3908
2015-12-09 3380 3390 3050 3120 4291864 -190 -5.74 13773599.04 8714
2015-12-08 3200 3380 3100 3310 4482137 90 2.795 14683715.41 6370
2015-12-07 3190 3230 3020 3220 5193014 200 6.623 16287574.31 5166
2015-12-04 2940 3050 2800 3020 3956034 70 2.373 11694776.98 7462
2015-12-03 3050 3130 2870 2950 6679789 -120 -3.909 19848007.42 10821
2015-12-02 3110 3260 3040 3070 7789407 -70 -2.229 24637762.9 7551
2015-12-01 3610 3620 3030 3140 15808763 -400 -11.299 50637850.6 13180
2015-11-30 3440 3560 3370 3540 8679448 170 5.045 30042281.3 8888
2015-11-27 3330 3370 3240 3370 3802009 70 2.121 12535379.14 3949
2015-11-26 3240 3380 3220 3300 7420578 120 3.774 24567485.4 5357
2015-11-25 2970 3190 2960 3180 5255690 230 7.797 16275681.48 6871
2015-11-24 2850 2950 2820 2950 2262908 80 2.787 6541036.98 3554
2015-11-23 2960 2960 2810 2870 2365108 -80 -2.712 6847757.49 3469
2015-11-20 2960 2970 2900 2950 2167279 -10 -0.338 6375450.26 3044
2015-11-19 2950 3030 2920 2960 4277354 30 1.024 12674319.62 3641
2015-11-18 2840 2950 2800 2930 2444046 70 2.448 7102411.52 3277
2015-11-17 2890 3000 2830 2860 6200459 10 0.351 18104931.95 5935
2015-11-16 2720 2850 2720 2850 3228975 150 5.556 8956058.87 4375
2015-11-13 2600 2750 2550 2700 2884427 90 3.448 7749445.11 4112
2015-11-12 2630 2640 2570 2610 2223492 -20 -0.76 5803881.95 2374
2015-11-11 2610 2670 2570 2630 2343042 70 2.734 6133779.43 3524
2015-11-10 2600 2600 2510 2560 1577016 -30 -1.158 4016021.22 2880
2015-11-09 2600 2620 2510 2590 2686036 20 0.778 6933320.07 4521
2015-11-06 2450 2570 2410 2570 2091565 80 3.213 5244278.59 3405
2015-11-05 2580 2590 2360 2490 2942342 -50 -1.969 7229261.54 4439
2015-11-04 2480 2690 2480 2540 4965854 220 9.483 12649781.4 5184
2015-11-03 2250 2410 2230 2320 3118353 80 3.571 7271467.31 4163
2015-11-02 2200 2260 2140 2240 1920600 100 4.673 4268733.99 2310
2015-10-30 2150 2180 2100 2140 1747964 40 1.905 3754833.08 3252
2015-10-29 2100 2230 2070 2100 2971665 80 3.96 6388256.7 4165
2015-10-28 1850 2030 1845 2020 2457560 150 8.021 4792745.38 3608
2015-10-27 1880 1910 1840 1870 1165189 0 0 2184831.76 2163
2015-10-26 1830 1920 1820 1870 2118631 90 5.056 3977457.52 2822
2015-10-23 1840 1840 1770 1780 1432097 -40 -2.198 2566257.01 1681
2015-10-22 1720 1820 1670 1820 1974174 60 3.409 3417650.63 2575
2015-10-21 1820 1820 1720 1760 2271216 -70 -3.825 3984656.39 3218
2015-10-20 1880 1890 1800 1830 1396580 -90 -4.688 2564265.82 2392
2015-10-19 1940 1940 1860 1920 1269394 -10 -0.518 2407412.67 1727
2015-10-16 1890 1940 1880 1930 998938 40 2.116 1916161.59 1681
2015-10-15 1870 1910 1850 1890 864024 40 2.162 1619455.08 2157
2015-10-14 1890 1900 1850 1850 1247368 -30 -1.596 2325641.78 2421
2015-10-13 1910 1940 1850 1880 1408918 -30 -1.571 2656676.57 2754
2015-10-09 1820 1960 1810 1910 1530085 90 4.945 2868193.03 3330
2015-10-08 1810 1850 1780 1820 979334 -20 -1.087 1771196.82 2035
2015-10-07 1790 1860 1720 1840 1954239 90 5.143 3473170.72 3761
2015-10-06 1900 1920 1740 1750 2209450 -150 -7.895 4016179.8 5013
2015-10-05 1860 1970 1830 1900 1823786 20 1.064 3467106.5 3705
2015-10-02 1850 1920 1780 1880 3131152 60 3.297 5856302.22 4109
2015-10-01 1600 1820 1580 1820 4112257 350 23.81 6933352.06 4843
2015-09-30 1480 1510 1425 1470 2656087 30 2.083 3874748.76 4579
2015-09-29 1460 1520 1390 1440 2632400 -50 -3.356 3803591.98 4654
2015-09-28 1610 1620 1450 1490 5447247 -120 -7.453 8195245.98 6743
2015-09-25 1670 1720 1550 1610 1986086 -20 -1.227 3223398.82 3233
2015-09-24 1720 1720 1570 1630 3127890 -120 -6.857 5111255.24 4081
2015-09-23 1740 1770 1720 1750 895187 -30 -1.685 1557446.26 2273
2015-09-22 1780 1780 1720 1780 1136283 -20 -1.111 1988259.35 2968
2015-09-21 1850 1870 1780 1800 1589271 -100 -5.263 2900437.8 2785
2015-09-18 1890 1920 1855 1900 1316666 -10 -0.524 2478194.95 2008
2015-09-17 1910 1910 1860 1910 630476 10 0.526 1190920.78 1903
2015-09-16 1850 1900 1810 1900 1038575 70 3.825 1918741.67 3197
2015-09-15 1830 1850 1800 1830 716767 20 1.105 1301362.56 1965
2015-09-14 1810 1820 1800 1810 717893 10 0.556 1297827.09 1700
2015-09-11 1850 1870 1800 1800 1158528 -80 -4.255 2107338.42 2318
2015-09-10 1850 1890 1850 1880 610386 20 1.075 1142380.22 1550
2015-09-09 1930 1960 1850 1860 1233150 -80 -4.124 2348317.92 2854
2015-09-08 1940 1960 1910 1940 600607 0 0 1164571.18 1836
2015-09-04 1870 1940 1860 1940 777750 50 2.646 1483814.64 1506
2015-09-03 1920 1950 1880 1890 824597 -20 -1.047 1571835.96 1914
2015-09-02 1910 1910 1870 1910 1047094 20 1.058 1983685.48 2795
2015-09-01 1890 1890 1810 1890 1036086 -20 -1.047 1923126.52 2561
2015-08-31 1960 1960 1860 1910 2067115 -40 -2.051 3942387.2 4036
2015-08-28 1890 1970 1850 1950 1579463 50 2.632 3016239.94 2740
2015-08-27 1800 1900 1780 1900 2562895 160 9.195 4733566.55 3913
2015-08-26 1770 1790 1690 1740 2134534 30 1.754 3704141.54 4683
2015-08-25 1850 1850 1710 1710 2940322 10 0.588 5215340.07 4109
2015-08-24 1580 1800 1510 1700 6300437 -60 -3.409 10424706.8 7017
2015-08-21 1750 1860 1700 1760 6257150 -140 -7.368 11321513.79 6722
2015-08-20 2100 2120 1890 1900 3763746 -220 -10.377 7438720.87 5179
2015-08-19 2150 2170 2110 2120 949832 -20 -0.935 2037149.68 1853
2015-08-18 2080 2150 2080 2140 2688379 20 0.943 5700875.36 5092
2015-08-17 2150 2180 2060 2120 1819612 -30 -1.395 3855596.15 4150
2015-08-14 2090 2160 2040 2150 1646624 40 1.896 3468662.42 2949
2015-08-13 2050 2160 2050 2110 1683460 0 0 3542505.76 3275
2015-08-12 2240 2240 2110 2110 3096704 -110 -4.955 6645615.06 5358
2015-08-11 2290 2290 2170 2220 1810550 -50 -2.203 4021359.29 3982
2015-08-10 2340 2340 2270 2270 1165440 -10 -0.439 2671299.11 3111
2015-08-07 2340 2340 2260 2280 1573473 -60 -2.564 3616535.19 4067
2015-08-06 2470 2470 2320 2340 3166326 -120 -4.878 7434497.21 3624
2015-08-05 2370 2490 2360 2460 2296233 100 4.237 5577767.61 3383
2015-08-04 2300 2390 2280 2360 2639213 100 4.425 6142602.69 2892
2015-07-31 2290 2290 2210 2260 1094073 30 1.345 2456080.82 1785
2015-07-30 2230 2260 2150 2230 1432844 30 1.364 3179536.13 3092
2015-07-29 2280 2280 2090 2200 3095923 -60 -2.655 6758361.68 3865
2015-07-28 2200 2280 2190 2260 1134448 60 2.727 2530754.64 2664
2015-07-27 2230 2230 2190 2200 1243089 -90 -3.93 2747647.45 2633
2015-07-24 2340 2360 2270 2290 1141733 -50 -2.137 2630889.61 1825
2015-07-23 2400 2400 2320 2340 1691866 -40 -1.681 3963099.77 3040
2015-07-22 2350 2390 2300 2380 1620506 10 0.422 3797976.95 2406
2015-07-21 2410 2420 2355 2370 897606 -40 -1.66 2139892.21 1724
2015-07-20 2380 2430 2320 2410 1476164 0 0 3501410.61 1943
2015-07-17 2430 2430 2360 2410 988080 -10 -0.413 2369791.17 1352
2015-07-16 2450 2450 2400 2420 1215421 10 0.415 2937404.88 1515
2015-07-15 2370 2480 2350 2410 2193282 50 2.119 5305736.79 3849
2015-07-14 2310 2380 2280 2360 1942985 70 3.057 4558289.33 3611
2015-07-13 2200 2320 2170 2290 1221378 100 4.566 2763603.02 2221
2015-07-10 2170 2190 2100 2190 1838547 30 1.389 3923620.3 2981
2015-07-09 2150 2200 2120 2160 1308871 40 1.887 2829646.05 2477
2015-07-08 2180 2200 2120 2120 937694 -120 -5.357 2024311.58 1464
2015-07-07 2220 2250 2160 2240 835017 10 0.448 1842836.71 1951
2015-07-06 2300 2300 2220 2230 745256 -80 -3.463 1677550.84 2035
2015-07-03 2330 2340 2270 2310 616283 -40 -1.702 1425501.27 1458
2015-07-02 2350 2360 2260 2350 2295874 0 0 5319484.22 3856
2015-06-30 2000 2350 2000 2350 3740854 330 16.337 7979668.56 4693
2015-06-29 2050 2110 2010 2020 2222170 -110 -5.164 4558016.15 2935
2015-06-26 2180 2180 2050 2130 4783552 -60 -2.74 10102864.28 4584
2015-06-25 2210 2210 2180 2190 822994 -30 -1.351 1806286.01 1642
2015-06-24 2220 2230 2190 2220 592972 0 0 1311906.65 1671
2015-06-23 2220 2240 2210 2220 598777 -20 -0.893 1331439.57 1474
2015-06-22 2230 2270 2200 2240 1357374 40 1.818 3037055.98 3124
2015-06-19 2250 2300 2200 2200 1560292 -60 -2.655 3478426.54 2559
2015-06-18 2330 2330 2260 2260 699299 -30 -1.31 1606985.94 1902
2015-06-17 2400 2410 2280 2290 1549817 -70 -2.966 3617027.03 3419
2015-06-16 2220 2380 2200 2360 1625320 120 5.357 3769050.1 4340
2015-06-15 2250 2280 2220 2240 1149655 -60 -2.609 2578490.58 2794
2015-06-12 2330 2345 2260 2300 1207315 -50 -2.128 2762248.53 2643
2015-06-11 2350 2370 2320 2350 1011302 -10 -0.424 2370748.06 2007
2015-06-10 2360 2390 2340 2360 700198 10 0.426 1649419.63 2285
2015-06-09 2440 2440 2330 2350 1883203 -90 -3.689 4479183.55 4392
2015-06-08 2430 2460 2410 2440 654862 -30 -1.215 1594375.56 1925
2015-06-05 2410 2490 2390 2470 1101437 20 0.816 2677632.75 2116
2015-06-04 2400 2460 2400 2450 1317211 -20 -0.81 3194004.76 2428
2015-06-03 2450 2470 2430 2470 1015412 0 0 2487093.37 2257
2015-06-02 2460 2480 2440 2470 737706 -10 -0.403 1818176.52 1827
2015-06-01 2460 2500 2400 2480 2260099 90 3.766 5558397.34 3950
2015-05-29 2410 2420 2330 2390 1018146 -20 -0.83 2417330.46 2535
2015-05-28 2430 2430 2390 2410 898164 20 0.837 2161779.11 1572
2015-05-27 2430 2450 2360 2390 1612284 -60 -2.449 3870411.85 2190
2015-05-26 2500 2510 2430 2450 1750898 -50 -2 4321605.95 2442
2015-05-25 2500 2500 2460 2500 935257 20 0.806 2314829.58 1078
2015-05-22 2520 2540 2450 2480 1601108 -20 -0.8 3990940.81 2293
2015-05-21 2510 2550 2460 2500 1772849 0 0 4457208.86 2112
2015-05-20 2530 2530 2460 2500 2108628 20 0.806 5245016.21 3834
2015-05-19 2500 2550 2430 2480 2567757 100 4.202 6357786.33 3868
2015-05-15 2340 2380 2310 2380 1660744 60 2.586 3889371.09 3737
2015-05-14 2300 2320 2230 2320 1591544 20 0.87 3640920.27 3355
2015-05-13 2440 2440 2010 2300 6049104 -140 -5.738 13594250.25 6274
2015-05-12 2360 2440 2320 2440 2590483 40 1.667 6189762.93 2981
2015-05-11 2450 2460 2360 2400 1598235 -10 -0.415 3832049.02 3679
2015-05-08 2440 2470 2370 2410 1371927 40 1.688 3319676.14 3119
2015-05-07 2370 2400 2300 2370 2498587 130 5.804 5892501.23 3905
2015-05-06 2290 2350 2230 2240 2939279 -60 -2.609 6732187.44 4877
2015-05-05 2390 2400 2220 2300 3503197 -90 -3.766 8062847.01 5605
2015-05-04 2400 2430 2350 2390 1376816 -10 -0.417 3283186.15 3622
2015-05-01 2370 2430 2320 2400 2040820 10 0.418 4859538.69 3771
2015-04-30 2480 2480 2350 2390 2548193 -90 -3.629 6115132.63 3571
2015-04-29 2500 2510 2410 2480 1870263 -20 -0.8 4607334.89 3322
2015-04-28 2400 2500 2360 2500 3706214 80 3.306 9034587.14 5006
2015-04-27 2560 2560 2400 2420 4117711 -100 -3.968 10153128.03 4272
2015-04-24 2520 2570 2510 2520 1124244 0 0 2857039.48 2318
2015-04-23 2550 2560 2500 2520 2658372 -40 -1.562 6702499.14 3409
2015-04-22 2600 2620 2560 2560 1416641 -50 -1.916 3665346.87 2287
2015-04-21 2610 2620 2590 2610 1354811 -20 -0.76 3530079.54 3131
2015-04-20 2650 2660 2610 2630 1083671 -10 -0.379 2848012.33 2794
2015-04-17 2670 2680 2550 2640 1908096 -40 -1.493 5024658.8 4004
2015-04-16 2640 2700 2630 2680 2701156 70 2.682 7232425.01 4652
2015-04-15 2650 2690 2610 2610 4971432 -160 -5.776 13118510.76 8264
2015-04-14 2830 2840 2760 2770 1836951 -40 -1.423 5130978.16 3048
2015-04-13 2800 2850 2800 2810 3057468 30 1.079 8658215.14 4358
2015-04-10 2740 2790 2710 2780 1200478 60 2.206 2536
2015-04-09 2720 2740 2675 2720 1359698 0 0 2825
2015-04-08 2700 2740 2670 2720 2086166 20 0.741 5041
2015-04-07 2690 2780 2670 2700 1727541 -10 -0.369 3921
2015-04-06 2670 2790 2660 2710 3308227 50 1.88 6606
2015-04-02 2590 2670 2570 2660 3499272 90 3.502 6501
2015-04-01 2490 2590 2450 2570 3819306 150 6.198 8831
2015-03-31 2480 2500 2410 2420 1694897 -70 -2.811 3871
2015-03-30 2500 2510 2450 2490 1596391 -20 -0.797 2808
2015-03-27 2420 2540 2410 2510 1382949 60 2.449 3154
2015-03-26 2470 2480 2400 2450 1699907 -40 -1.606 3206
2015-03-25 2600 2600 2470 2490 3185242 -110 -4.231 4946
2015-03-24 2620 2680 2570 2600 3065178 -20 -0.763 5892
2015-03-23 2590 2640 2590 2620 1757687 10 0.383 4646
2015-03-20 2740 2745 2560 2610 26228478 -70 -2.612 12751
2015-03-19 2800 2870 2680 2680 5406691 -70 -2.545 9906
2015-03-18 2640 2780 2590 2750 5243061 100 3.774 9629
2015-03-17 2610 2650 2550 2650 3909644 70 2.713 9276
2015-03-16 2590 2700 2550 2580 5679554 40 1.575 12922
2015-03-13 2540 2550 2500 2540 2190242 20 0.794 6646
2015-03-12 2580 2590 2500 2520 2016019 -50 -1.946 3602
2015-03-11 2450 2570 2450 2570 2878616 130 5.328 5252
2015-03-10 2490 2560 2430 2440 2878204 -90 -3.557 4228
2015-03-09 2550 2620 2310 2530 4457757 -70 -2.692 6195
2015-03-06 2620 2650 2560 2600 2728926 -50 -1.887 3685
2015-03-05 2570 2670 2570 2650 2602678 60 2.317 5741
2015-03-04 2630 2630 2510 2590 3717048 -40 -1.521 7342
2015-03-03 2600 2700 2580 2630 6632726 50 1.938 10548
2015-03-02 2460 2600 2430 2580 5887273 120 4.878 8794
2015-02-27 2450 2460 2425 2460 2786370 10 0.408 4285
2015-02-26 2440 2470 2410 2450 3472329 30 1.24 4871
2015-02-25 2350 2500 2350 2420 4281023 50 2.11 4638
2015-02-24 2410 2440 2320 2370 2642552 -30 -1.25 4431
2015-02-23 2400 2500 2370 2400 5767217 40 1.695 5304
2015-02-20 2340 2390 2290 2360 4540385 90 3.965 5254
2015-02-19 2140 2290 2140 2270 3536345 120 5.581 3588
2015-02-18 2180 2180 2120 2150 1448569 -10 -0.463 2316
2015-02-17 2100 2250 2100 2160 5979304 90 4.348 6132
2015-02-13 1920 2170 1860 2070 4780322 160 8.377 3852
2015-02-12 1900 1940 1890 1910 1539973 20 1.058 1611
2015-02-11 1880 1890 1870 1890 406385 -10 -0.526 560
2015-02-10 1890 1900 1880 1900 473565 20 1.064 539
2015-02-09 1900 1900 1880 1880 503946 -20 -1.053 679
2015-02-06 1900 1900 1860 1900 950023 0 0 1171
2015-02-05 1850 1910 1850 1900 842261 50 2.703 3040
2015-02-04 1880 1880 1840 1850 1242063 0 0 1698
2015-02-03 1910 1910 1830 1850 943079 -40 -2.116 1283
2015-02-02 1900 1920 1880 1890 1254047 -10 -0.526 2993
2015-01-30 1840 1910 1840 1900 1312311 50 2.703 2029
2015-01-29 1850 1910 1830 1850 1005866 -20 -1.07 1703
2015-01-28 1930 1950 1870 1870 1400203 -40 -2.094 3235
2015-01-27 1880 1940 1825 1910 2430248 30 1.596 3104
2015-01-26 1800 1890 1800 1880 1959177 90 5.028 2190
2015-01-23 1700 1800 1650 1790 3643650 80 4.678 3091
2015-01-22 1770 1770 1650 1710 3470864 -60 -3.39 3664
2015-01-21 1770 1790 1770 1770 1646973 0 0 2488
2015-01-20 1810 1810 1760 1770 1348266 -30 -1.667 1835
2015-01-19 1830 1830 1790 1800 876770 -30 -1.639 1113
2015-01-16 1810 1860 1790 1830 467234 20 1.105 877
2015-01-15 1840 1860 1810 1810 735860 -10 -0.549 1102
2015-01-14 1790 1830 1760 1820 748947 10 0.552 1383
2015-01-13 1860 1890 1810 1810 1192754 -30 -1.63 1349
2015-01-12 1870 1890 1820 1840 1519863 -40 -2.128 1771
2015-01-09 1950 1950 1830 1880 2908920 -50 -2.591 2430
2015-01-08 1850 1960 1840 1930 2132650 90 4.891 2076
2015-01-07 1850 1880 1810 1840 1466439 20 1.099 1589
2015-01-06 1900 1920 1770 1820 3162686 -80 -4.211 3177
2015-01-05 1950 1975 1870 1900 1826862 -40 -2.062 2600
2015-01-02 1900 1950 1880 1940 1162396 30 1.571 1227
2014-12-31 1890 1920 1840 1910 1043938 20 1.058 1828
2014-12-30 1890 1910 1830 1890 1629940 0 0 2014
2014-12-29 1950 1950 1870 1890 1877277 -70 -3.571 2290
2014-12-24 1960 2000 1950 1960 698399 -10 -0.508 1225
2014-12-23 2050 2050 1920 1970 2215623 -40 -1.99 2756
2014-12-22 1980 2080 1970 2010 2994925 60 3.077 3648
2014-12-19 1950 1975 1920 1950 1617812 20 1.036 1593
2014-12-18 1940 1990 1930 1930 1701747 -15 -0.771 2579
2014-12-17 1860 1980 1840 1945 1371392 75 4.011 2058
2014-12-16 1810 1900 1800 1870 1550440 60 3.315 1870
2014-12-15 1780 1880 1780 1810 1560108 20 1.117 1752
2014-12-12 1910 1920 1700 1790 4643275 -150 -7.732 5647
2014-12-11 1960 1970 1930 1940 1044390 -40 -2.02 1390
2014-12-10 2030 2030 1960 1980 1488755 -50 -2.463 2606
2014-12-09 2000 2040 1965 2030 2038214 40 2.01 3102
2014-12-08 2030 2060 1960 1990 2412351 -50 -2.451 2553
2014-12-05 1990 2050 1980 2040 1506222 40 2 2254
2014-12-04 2030 2070 1980 2000 1562605 -10 -0.498 2078
2014-12-03 1990 2010 1980 2010 1451937 10 0.5 2200
2014-12-02 2020 2040 1980 2000 2426271 -20 -0.99 4044
2014-12-01 2070 2095 2020 2020 1811247 -60 -2.885 3775
2014-11-28 2070 2090 2040 2080 1144918 -10 -0.478 1995
2014-11-27 2100 2110 2050 2090 1212480 -10 -0.476 1209
2014-11-26 2100 2140 2060 2100 2201771 60 2.941 3831
2014-11-25 2060 2190 1950 2040 10406183 -10 -0.488 10350
2014-11-24 2050 2050 2005 2050 2843236 20 0.985 5717
2014-11-21 2090 2100 2020 2030 2661275 -20 -0.976 4091
2014-11-20 2030 2090 2020 2050 3496066 10 0.49 3894
2014-11-19 1950 2050 1930 2040 12824385 -60 -2.857 7647
2014-11-18 2120 2210 2060 2100 31382050 20 0.962 14443
2014-11-17 1940 2120 1915 2080 13711357 140 7.216 7430
2014-11-14 1890 1960 1850 1940 3107374 -10 -0.513 3459
2014-11-13 1980 2030 1870 1950 6010471 -60 -2.985 4460
2014-11-12 2000 2010 1900 2010 3510373 30 1.515 3415
2014-11-11 1950 2030 1930 1980 8221944 90 4.762 5676
2014-11-10 1810 1890 1790 1890 2799115 70 3.846 2674
2014-11-07 1800 1830 1760 1820 4021085 60 3.409 4364
2014-11-06 1700 1800 1690 1760 2875636 60 3.529 3107
2014-11-05 1680 1715 1660 1700 1478280 30 1.796 1828
2014-11-04 1670 1710 1650 1670 1308224 -10 -0.595 2877
2014-11-03 1650 1690 1610 1680 1646011 30 1.818 2995
2014-10-31 1560 1660 1520 1650 1955030 60 3.774 2127
2014-10-30 1650 1650 1570 1590 1564953 -70 -4.217 1977
2014-10-29 1700 1740 1640 1660 2329901 -40 -2.353 2139
2014-10-28 1690 1740 1680 1700 2638632 100 6.25 2981
2014-10-27 1560 1630 1550 1600 1367704 40 2.564 1345
2014-10-24 1590 1590 1520 1560 815685 -30 -1.887 860
2014-10-23 1550 1610 1550 1590 1327482 20 1.274 1447
2014-10-22 1630 1640 1490 1570 1987564 -70 -4.268 2122
2014-10-21 1640 1640 1600 1640 1147489 10 0.613 1533
2014-10-20 1600 1640 1560 1630 1514642 60 3.822 1223
2014-10-17 1540 1630 1530 1570 1376692 70 4.667 1656
2014-10-16 1420 1510 1420 1500 1558688 60 4.167 1447
2014-10-15 1480 1540 1430 1440 3035933 -30 -2.041 3033
2014-10-14 1430 1490 1420 1470 1662848 -20 -1.342 2644
2014-10-10 1450 1540 1400 1490 2564501 -10 -0.667 2541
2014-10-09 1570 1570 1490 1500 1380072 -70 -4.459 2213
2014-10-08 1510 1590 1400 1570 5270139 30 1.948 4736
2014-10-07 1610 1620 1530 1540 1892039 -90 -5.521 2195
2014-10-06 1650 1670 1600 1630 945610 0 0 1477
2014-10-03 1590 1670 1570 1630 2070724 50 3.165 2186
2014-10-02 1650 1650 1500 1580 4096324 -90 -5.389 4125
2014-10-01 1720 1720 1650 1670 1587602 -50 -2.907 2471
2014-09-30 1750 1750 1690 1720 1207149 -20 -1.149 1847
2014-09-29 1720 1750 1610 1740 3114151 30 1.754 4243
2014-09-26 1740 1740 1710 1710 1392451 -30 -1.724 2676
2014-09-25 1770 1780 1720 1740 1701680 -30 -1.695 2861
2014-09-24 1700 1780 1690 1770 2137739 80 4.734 3025
2014-09-23 1760 1780 1680 1690 3867799 -70 -3.977 3934
2014-09-22 1790 1820 1740 1760 2477567 -80 -4.348 2474
2014-09-19 1770 1840 1730 1840 8226601 90 5.143 3751
2014-09-18 1640 1750 1630 1750 4737804 110 6.707 3244
2014-09-17 1600 1640 1590 1640 1121663 50 3.145 1599
2014-09-16 1570 1610 1560 1590 1433336 0 0 1676
2014-09-15 1620 1620 1570 1590 2338905 -25 -1.548 2479
2014-09-12 1530 1630 1530 1615 1566068 35 2.215 2328
2014-09-11 1580 1590 1540 1580 1397264 -20 -1.25 1666
2014-09-10 1630 1630 1580 1600 1564551 -40 -2.439 1674
2014-09-09 1660 1660 1620 1640 1330164 -10 -0.606 1241
2014-09-08 1620 1710 1600 1650 2854829 40 2.484 1997
2014-09-05 1570 1610 1490 1610 2924841 70 4.545 2321
2014-09-04 1680 1690 1530 1540 5375164 -110 -6.667 3480
2014-09-03 1710 1790 1650 1650 8630818 0 0 4595
2014-09-02 1530 1650 1520 1650 3502505 170 11.486 3016
2014-08-29 1480 1490 1470 1480 1018580 0 0 964
2014-08-28 1500 1500 1480 1480 801104 -20 -1.333 765
2014-08-27 1470 1530 1470 1500 1517742 10 0.671 1543
2014-08-26 1580 1590 1475 1490 4164492 -70 -4.487 2846
2014-08-25 1510 1600 1510 1560 4491370 80 5.405 3671
2014-08-22 1370 1480 1370 1480 2099384 120 8.824 1648
2014-08-21 1400 1400 1350 1360 1158671 -30 -2.158 1399
2014-08-20 1300 1415 1290 1390 4780011 100 7.752 2848
2014-08-19 1280 1290 1270 1290 801628 0 0 852
2014-08-18 1260 1290 1260 1290 583452 20 1.575 746
2014-08-15 1250 1290 1240 1270 1468193 50 4.098 1556
2014-08-14 1240 1260 1210 1220 841415 -30 -2.4 962
2014-08-13 1210 1250 1180 1250 804593 30 2.459 756
2014-08-12 1250 1250 1200 1220 659055 -20 -1.613 840
2014-08-11 1220 1240 1210 1240 401855 30 2.479 1047
2014-08-08 1200 1230 1170 1210 1045277 20 1.681 1600
2014-08-07 1250 1260 1190 1190 1211808 -60 -4.8 1118
2014-08-06 1270 1270 1240 1250 1011927 -20 -1.575 1180
2014-08-05 1300 1300 1250 1270 1154972 -10 -0.781 1346
2014-08-01 1250 1320 1250 1280 3166578 50 4.065 2239
2014-07-31 1300 1300 1200 1230 2230368 -80 -6.107 1894
2014-07-30 1180 1310 1170 1310 4366624 130 11.017 3243
2014-07-29 1150 1180 1130 1180 1127507 40 3.509 1430
2014-07-28 1130 1150 1130 1140 1338206 10 0.885 1130
2014-07-25 1120 1130 1100 1130 656241 10 0.893 705
2014-07-24 1110 1120 1100 1120 583707 20 1.818 793
2014-07-23 1100 1120 1080 1100 798611 20 1.852 813
2014-07-22 1090 1110 1080 1080 657497 10 0.935 784
2014-07-21 1070 1100 1060 1070 831120 0 0 768

SEC Filings for Prometic Life Sciences Inc.

Form Type Form Description Pages Issue Date
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2019-06-24
REGDEX Notification of a private placement. The form is not electronically filed with SEC EDGAR System and is available only in paper form until March 2009. 1 2007-01-08
REGDEX Notification of a private placement. The form is not electronically filed with SEC EDGAR System and is available only in paper form until March 2009. 1 2006-10-16
REGDEX Notification of a private placement. The form is not electronically filed with SEC EDGAR System and is available only in paper form until March 2009. 1 2006-01-17