Prometic Life Sciences Inc. (PLI:CC)

0.04

-0.01 (-11.111%)

As of Tue May 21 19:37:49 EDT 2019

Open: 0.04 Prev. Close:: 0.045 High: 0.05
Low: 0.04 Share Vol.: 10,682,552 Trade Vol.: 899
Shares Out.: 20,720,605,452 Market Cap: 828,824,218
Open: 0.04
Prev. Close:: 0.045
High: 0.05
Low: 0.04
Share Vol.: 10,682,552
Trade Vol.: 899
Shares Out.: 20,720,605,452
Market Cap: 828,824,218

News About PLI:CC

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 - 6 days 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 weeks 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 weeks 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 - 4 weeks ago

Prometic Announces Refinancing Transactions

Prometic Announces Refinancing Transactions Canada NewsWire LAVAL, QC, April 15, 2019 /NOT FOR DISTRIBUTION TO U.S. NEWS WIRE SERVICES OR DISSEMINATION IN THE UNITED STATES / LAVAL, QC , April 15, 2019  /CNW Telbec/ - Prometic Life Sciences Inc. (TSX: PLI) (OTC...

Canada Newswire via QuoteMedia - 1 month ago

Similar companies

Symbol Last price Change % change
CTX:CC Crescita Therapeutics Inc. 0.81 0.03 3.846%
IMV:CC IMV Inc. 5.24 0.18 3.557%
BU:CC Burcon Nutrascience Corporation 0.63 -0.02 -3.077%
RVX:CC Resverlogix Corp. 3.38 -0.03 -0.88%
TRIL:CC Trillium Therapeutics Inc. 0.67 -0.22 -24.719%

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 0.04

Day high 0.05

52 week low 0.04

52 week low high 1.02

Charting for Prometic Life Sciences Inc.

News Articles for Prometic Life Sciences Inc.

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 - 6 days 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 weeks 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 weeks 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 - 4 weeks ago

Prometic Announces Refinancing Transactions

Prometic Announces Refinancing Transactions Canada NewsWire LAVAL, QC, April 15, 2019 /NOT FOR DISTRIBUTION TO U.S. NEWS WIRE SERVICES OR DISSEMINATION IN THE UNITED STATES / LAVAL, QC , April 15, 2019  /CNW Telbec/ - Prometic Life Sciences Inc. (TSX: PLI) (OTC...

Canada Newswire via QuoteMedia - 1 month ago

Prometic reports fourth quarter and 2018 year-end financial results

Total revenues for 2018 of $47.4 million compared to $39.1 million in 2017 Significant increase in bioseparation 2018 revenues to $22.7 million , a 35% increase over 2017 Net loss of $ 237.9 million for the year ended December 31, 2018 includes a non-cash writedown of inta...

Canada Newswire via QuoteMedia - 2 months ago

Prometic to Report its Fourth Quarter and 2018 Year-End Financial Results and Hold Conference Call / Webcast

Prometic to Report its Fourth Quarter and 2018 Year-End Financial Results and Hold Conference Call / Webcast Canada NewsWire LAVAL, QC, March 26, 2019 LAVAL, QC , March 26, 2019 /CNW Telbec/ -   Prometic Life Sciences Inc.  (TSX: PLI) (OTCQX: PFSCF) ("Promet...

Canada Newswire via QuoteMedia - 2 months ago

Prometic secures additional USD $5 million (CAD $6.7 million) tranche from structured Alpha LP, an affiliate of Thomvest Asset Management Inc., under its existing credit facilities

LAVAL, QC , March 25, 2019 /PRNewswire/ -  Prometic Life Sciences Inc. (TSX: PLI) (OTCQX: PFSCF) ("Prometic" or the "Corporation") announced today that it has secured an additional USD $5 million (CAD $6.7 million ) tranche from Structured Alpha LP ("SALP"), an affiliate of T...

Canada Newswire via QuoteMedia - 2 months ago

Prometic secures additional USD $10 million (CAD $13.2 million) tranche from Structured Alpha LP, an affiliate of Thomvest Asset Management Inc., under its existing credit facilities

LAVAL, QC , Feb. 25, 2019 /PRNewswire/ -  Prometic Life Sciences Inc.  (TSX: PLI) (OTCQX: PFSCF) ("Prometic" or the "Corporation") announced today that it has secured an additional USD $10 million (CAD $13.2 million ) tranche from Structured Alpha LP ("SALP"), an affiliat...

Canada Newswire via QuoteMedia - 3 months ago

Prometic secures additional USD $10 million (CAD $13.2 million) tranche from Structured Alpha LP, an affiliate of Thomvest Asset Management Inc., under its existing credit facilities

LAVAL, QC , Feb. 25, 2019 /PRNewswire/ -  Prometic Life Sciences Inc.  (TSX: PLI) (OTCQX: PFSCF) ("Prometic" or the "Corporation") announced today that it has secured an additional USD $10 million (CAD $13.2 million ) tranche from Structured Alpha LP ("SALP"), an affiliat...

PR 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
-0.27 -0.16 -0.17 -0.09 0.01
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
-0.27 -0.16 -0.17 -0.09 0.01
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
716,208,000.00 683,954,000.00 598,393,000.00 570,848,879.00 578,095,564.00
Continuing And Discontinued Basic EPS
-0.27 -0.16 -0.17 -0.09 0.01
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
-0.27 -0.16 -0.17 -0.09 0.01
Pretax Income
-257,915,000.00 -134,788,000.00 -116,887,000.00 -61,924,000.00 -480,000.00
Basic Continuous Operations
-0.27 -0.16 -0.17 -0.09 0.01
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
-0.27 -0.16 -0.17 -0.09 0.01
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
716,208,000.00 683,954,000.00 598,393,000.00 570,848,879.00 530,422,168.00
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
2019-05-21 0.05 0.05 0.04 0.04 10682552 -0.005 -11.111 481934.18 899
2019-05-17 0.05 0.055 0.045 0.045 10650801 0 0 533140.2 822
2019-05-16 0.045 0.055 0.045 0.045 16928772 0 0 857036.08 1037
2019-05-15 0.045 0.05 0.04 0.045 4207158 0.005 12.5 193017.42 578
2019-05-14 0.045 0.05 0.04 0.04 5050158 -0.005 -11.111 228423.31 935
2019-05-13 0.045 0.05 0.04 0.045 7296445 0 0 336034.46 697
2019-05-10 0.055 0.055 0.04 0.045 17271548 -0.005 -10 798207.18 1069
2019-05-09 0.055 0.055 0.05 0.05 6116605 -0.005 -9.091 312594.91 505
2019-05-08 0.055 0.055 0.05 0.055 3385459 0 0 181612.4 310
2019-05-07 0.055 0.055 0.05 0.055 2492872 0 0 134897.2 358
2019-05-06 0.06 0.06 0.055 0.055 4625059 0 0 257464.09 421
2019-05-03 0.06 0.06 0.055 0.055 3944552 0 0 223308.13 489
2019-05-02 0.055 0.06 0.055 0.055 4307986 -0.005 -8.333 247195.77 407
2019-05-01 0.055 0.06 0.045 0.06 24074614 0.01 20 1246655.41 1209
2019-04-30 0.055 0.06 0.05 0.05 8134347 -0.005 -9.091 434716.56 698
2019-04-29 0.065 0.065 0.055 0.055 21696716 -0.005 -8.333 1258499.44 1275
2019-04-26 0.07 0.07 0.06 0.06 10891831 -0.01 -14.286 710294.3 784
2019-04-25 0.07 0.07 0.065 0.07 8557929 0 0 585753.34 951
2019-04-24 0.07 0.07 0.065 0.07 8923947 0.005 7.692 613608.98 1003
2019-04-23 0.06 0.07 0.06 0.065 16207392 0.005 8.333 1077664.91 1821
2019-04-22 0.055 0.065 0.055 0.06 16860961 0.01 20 1013904.37 1353
2019-04-18 0.05 0.055 0.045 0.05 17461491 0 0 861843.83 1378
2019-04-17 0.06 0.06 0.045 0.05 42652981 -0.01 -16.667 2175443.13 3132
2019-04-16 0.065 0.07 0.06 0.06 31446576 -0.005 -7.692 2002047.35 2724
2019-04-15 0.155 0.155 0.05 0.065 74956747 -0.09 -58.065 5809091.49 5433
2019-04-12 0.165 0.17 0.155 0.155 4877954 -0.005 -3.125 782160.89 660
2019-04-11 0.17 0.17 0.16 0.16 1930323 0 0 313534.88 414
2019-04-10 0.16 0.17 0.16 0.16 3725181 0 0 618178.08 542
2019-04-09 0.15 0.165 0.15 0.16 11250195 0.01 6.667 1790101.34 1297
2019-04-08 0.175 0.175 0.15 0.15 19748455 -0.025 -14.286 3177053.37 2031
2019-04-05 0.2 0.2 0.175 0.175 19695962 -0.03 -14.634 3580208.54 2339
2019-04-04 0.21 0.215 0.2 0.205 12961942 -0.015 -6.818 2647941.54 1608
2019-04-03 0.235 0.24 0.205 0.22 10871332 -0.01 -4.348 2323543.93 1614
2019-04-02 0.285 0.285 0.18 0.23 15611880 -0.07 -23.333 3449292.75 2249
2019-04-01 0.3 0.3 0.29 0.3 542244 0.005 1.695 161393.31 191
2019-03-29 0.295 0.3 0.29 0.295 488859 0.005 1.724 144476.17 155
2019-03-28 0.3 0.3 0.285 0.29 1186604 -0.01 -3.333 348984.05 304
2019-03-27 0.305 0.305 0.29 0.3 1361308 -0.005 -1.639 405614.25 245
2019-03-26 0.305 0.31 0.3 0.305 671315 0 0 204952.71 179
2019-03-25 0.315 0.315 0.305 0.305 1188890 0 0 366544.48 325
2019-03-22 0.305 0.315 0.3 0.305 2851347 -0.005 -1.613 870444.82 509
2019-03-21 0.315 0.315 0.305 0.31 764311 0.005 1.639 235446.47 285
2019-03-20 0.32 0.32 0.3 0.305 1445444 -0.015 -4.688 443069.73 453
2019-03-19 0.31 0.32 0.3 0.32 940400 0.015 4.918 291081.89 308
2019-03-18 0.3 0.315 0.295 0.305 1247421 0.005 1.667 382102.55 363
2019-03-15 0.305 0.315 0.3 0.3 1498904 -0.015 -4.762 460737.29 281
2019-03-14 0.32 0.32 0.305 0.315 1866274 0 0 581899.66 369
2019-03-13 0.33 0.33 0.315 0.315 648016 -0.01 -3.077 209324.92 246
2019-03-12 0.325 0.34 0.315 0.325 884529 0.01 3.175 291413.51 379
2019-03-11 0.32 0.325 0.31 0.315 1230634 0 0 392525.28 333
2019-03-08 0.315 0.32 0.3 0.315 2457681 -0.005 -1.562 763699.4 847
2019-03-07 0.32 0.33 0.315 0.32 1616466 -0.005 -1.538 521223.62 292
2019-03-06 0.345 0.345 0.32 0.325 4394309 -0.025 -7.143 1431046.22 1522
2019-03-05 0.37 0.37 0.335 0.35 1807175 -0.005 -1.408 628211.16 413
2019-03-04 0.375 0.38 0.35 0.355 2005982 -0.02 -5.333 731436.26 389
2019-03-01 0.385 0.385 0.37 0.375 1863630 -0.005 -1.316 697073.93 578
2019-02-28 0.4 0.41 0.38 0.38 2956007 -0.02 -5 1156291.37 639
2019-02-27 0.37 0.415 0.365 0.4 7295383 0.04 11.111 2865190.43 1648
2019-02-26 0.315 0.365 0.31 0.36 4940059 0.04 12.5 1672779.46 1370
2019-02-25 0.315 0.34 0.31 0.32 4421489 0.03 10.345 1430480.45 938
2019-02-22 0.305 0.305 0.29 0.29 2397599 -0.015 -4.918 705323.18 470
2019-02-21 0.295 0.305 0.295 0.305 1276163 0.005 1.667 383769.07 290
2019-02-20 0.33 0.33 0.295 0.3 1823560 -0.025 -7.692 564315.86 517
2019-02-19 0.31 0.33 0.31 0.325 2409728 0.02 6.557 778317.73 523
2019-02-15 0.335 0.345 0.295 0.305 4138047 -0.03 -8.955 1281534.37 1131
2019-02-14 0.275 0.34 0.275 0.335 11032204 0.065 24.074 3449827.69 1693
2019-02-13 0.285 0.285 0.265 0.27 2219346 -0.01 -3.571 602264.97 365
2019-02-12 0.29 0.29 0.28 0.28 904985 -0.005 -1.754 255291.02 173
2019-02-11 0.285 0.29 0.28 0.285 1348923 0.005 1.786 380584.77 293
2019-02-08 0.27 0.28 0.26 0.28 2512977 0.015 5.66 677777.52 352
2019-02-07 0.275 0.275 0.25 0.265 3493414 -0.005 -1.852 913250.68 797
2019-02-06 0.285 0.285 0.27 0.27 1693089 -0.015 -5.263 466355.18 323
2019-02-05 0.285 0.285 0.28 0.285 1696244 0.005 1.786 478318.17 245
2019-02-04 0.29 0.29 0.28 0.28 2147311 -0.01 -3.448 611422.31 276
2019-02-01 0.295 0.3 0.29 0.29 1294535 -0.01 -3.333 378300.74 222
2019-01-31 0.3 0.3 0.285 0.3 3779536 0.005 1.695 1106956.93 786
2019-01-30 0.3 0.3 0.29 0.295 2340588 0 0 696224.43 422
2019-01-29 0.31 0.315 0.29 0.295 1970850 -0.005 -1.667 590427.66 380
2019-01-28 0.3 0.31 0.295 0.3 1591039 0.005 1.695 479657.58 415
2019-01-25 0.3 0.305 0.29 0.295 1585550 -0.005 -1.667 469747.75 418
2019-01-24 0.3 0.305 0.29 0.3 2300572 0.01 3.448 682641.09 484
2019-01-23 0.315 0.315 0.285 0.29 2811196 -0.015 -4.918 836502.03 472
2019-01-22 0.305 0.315 0.3 0.305 1118223 -0.005 -1.613 341885.85 299
2019-01-21 0.315 0.32 0.305 0.31 860862 -0.005 -1.587 269027.02 297
2019-01-18 0.305 0.315 0.3 0.315 2536211 0.02 6.78 778662.79 709
2019-01-17 0.325 0.325 0.29 0.295 3883355 -0.03 -9.231 1163582.13 814
2019-01-16 0.32 0.33 0.31 0.325 2637556 0.01 3.175 843500.35 543
2019-01-15 0.37 0.37 0.315 0.315 4950996 -0.06 -16 1646125.78 1011
2019-01-14 0.395 0.395 0.365 0.375 1646150 -0.005 -1.316 617456.03 413
2019-01-11 0.39 0.39 0.375 0.38 778910 -0.01 -2.564 297531.49 296
2019-01-10 0.38 0.39 0.38 0.39 1530166 0 0 590110.8 1051
2019-01-09 0.395 0.4 0.375 0.39 2521085 -0.01 -2.5 970587.35 1207
2019-01-08 0.415 0.415 0.38 0.4 3700097 -0.01 -2.439 1463998.59 1733
2019-01-07 0.38 0.44 0.365 0.41 7629480 0.06 17.143 3107871.32 2211
2019-01-04 0.33 0.36 0.315 0.35 3472613 0.025 7.692 1192877.35 1025
2019-01-03 0.355 0.37 0.32 0.325 3788406 -0.025 -7.143 1295605.34 1373
2019-01-02 0.26 0.37 0.25 0.35 15240384 0.095 37.255 4714195.36 2586
2018-12-31 0.295 0.295 0.25 0.255 8332728 -0.025 -8.929 2219722.88 1661
2018-12-28 0.33 0.33 0.275 0.28 7684282 -0.03 -9.677 2229573.24 1766
2018-12-27 0.31 0.32 0.305 0.31 2607180 0 0 815763.55 1287
2018-12-24 0.325 0.34 0.31 0.31 1360302 -0.045 -12.676 440827.82 534
2018-12-21 0.33 0.355 0.325 0.355 2890445 0.015 4.412 970035.19 829
2018-12-20 0.375 0.375 0.33 0.34 4547522 -0.045 -11.688 1563629.93 1399
2018-12-19 0.37 0.395 0.36 0.385 2756410 0.025 6.944 1039792.41 1026
2018-12-18 0.38 0.385 0.35 0.36 2230013 -0.015 -4 816367.03 711
2018-12-17 0.38 0.4 0.36 0.375 3044116 -0.025 -6.25 1147836.36 1072
2018-12-14 0.395 0.405 0.38 0.4 2214222 0.005 1.266 864346.23 753
2018-12-13 0.395 0.4 0.385 0.395 475642 -0.005 -1.25 186194.9 221
2018-12-12 0.38 0.4 0.375 0.4 2037912 0.02 5.263 799007.95 472
2018-12-11 0.39 0.395 0.375 0.38 1799513 -0.01 -2.564 689496.41 550
2018-12-10 0.395 0.4 0.385 0.39 1502002 -0.015 -3.704 588518.12 356
2018-12-07 0.415 0.415 0.39 0.405 1332354 0 0 531963.5 420
2018-12-06 0.4 0.41 0.39 0.405 995707 0.01 2.532 397142.01 331
2018-12-05 0.39 0.41 0.39 0.395 1509465 0.005 1.282 604303.24 502
2018-12-04 0.4 0.41 0.39 0.39 1006977 -0.015 -3.704 402592.37 396
2018-12-03 0.42 0.43 0.4 0.405 1553070 -0.025 -5.814 641206.49 636
2018-11-30 0.42 0.445 0.41 0.43 1471652 0.005 1.176 623770.67 1168
2018-11-29 0.445 0.45 0.415 0.425 1381678 -0.01 -2.299 593098.91 856
2018-11-28 0.405 0.49 0.395 0.435 4185747 0.045 11.538 1815056.84 1026
2018-11-27 0.4 0.41 0.39 0.39 1207369 -0.015 -3.704 482848.73 770
2018-11-26 0.4 0.415 0.4 0.405 1681990 0.01 2.532 687550.72 494
2018-11-23 0.415 0.43 0.39 0.395 2387423 -0.02 -4.819 990056.51 793
2018-11-22 0.425 0.43 0.41 0.415 1516588 0 0 637881.77 393
2018-11-21 0.41 0.43 0.405 0.415 1743172 0.01 2.469 732103.58 564
2018-11-20 0.39 0.425 0.385 0.405 2200849 0.015 3.846 889386.91 586
2018-11-19 0.385 0.4 0.375 0.39 755579 0.005 1.299 293119.38 309
2018-11-16 0.395 0.4 0.375 0.385 2100151 -0.015 -3.75 814157.52 619
2018-11-15 0.45 0.46 0.39 0.4 2283554 -0.02 -4.762 955498.35 740
2018-11-14 0.38 0.48 0.36 0.42 4377575 0.04 10.526 1730666.16 1014
2018-11-13 0.39 0.395 0.375 0.38 3982368 -0.01 -2.564 1530637.41 703
2018-11-12 0.4 0.4 0.38 0.39 1392465 -0.01 -2.5 539697.68 424
2018-11-09 0.415 0.415 0.38 0.4 2202725 -0.01 -2.439 884565.76 569
2018-11-08 0.42 0.425 0.405 0.41 1796510 -0.005 -1.205 748730.62 279
2018-11-07 0.425 0.43 0.405 0.415 1666667 -0.015 -3.488 693493.6 412
2018-11-06 0.405 0.44 0.395 0.43 2934605 0.03 7.5 1200632.41 652
2018-11-05 0.435 0.435 0.395 0.4 4487621 -0.025 -5.882 1816407.1 758
2018-11-02 0.445 0.445 0.41 0.425 1798307 -0.02 -4.494 766275.66 547
2018-11-01 0.45 0.45 0.42 0.445 3128267 0 0 1365486.51 1212
2018-10-31 0.415 0.45 0.41 0.445 1436096 0.02 4.706 614070.76 425
2018-10-30 0.45 0.465 0.39 0.425 4450408 -0.025 -5.556 1886116.6 1312
2018-10-29 0.47 0.47 0.44 0.45 1489881 0 0 681250.89 644
2018-10-26 0.48 0.48 0.44 0.45 2761724 -0.025 -5.263 1268239.66 570
2018-10-25 0.49 0.495 0.47 0.475 735319 -0.01 -2.062 357543.07 262
2018-10-24 0.49 0.51 0.485 0.485 524643 -0.035 -6.731 259644.32 250
2018-10-23 0.475 0.53 0.475 0.52 840332 0.01 1.961 418703.63 438
2018-10-22 0.51 0.51 0.46 0.51 1380207 0 0 677763.48 441
2018-10-19 0.51 0.52 0.495 0.51 1035065 0.01 2 522689.65 307
2018-10-18 0.54 0.54 0.5 0.5 1060708 -0.03 -5.66 540419.75 410
2018-10-17 0.56 0.56 0.52 0.53 1527010 -0.02 -3.636 817424.72 572
2018-10-16 0.52 0.6 0.52 0.55 5121629 0.06 12.245 2804580.92 1572
2018-10-15 0.48 0.495 0.465 0.49 1577093 0.025 5.376 770704.07 732
2018-10-12 0.475 0.485 0.465 0.465 1078422 0.005 1.087 509150.6 557
2018-10-11 0.48 0.48 0.46 0.46 1099105 -0.005 -1.075 516877.48 523
2018-10-10 0.46 0.485 0.44 0.465 1514416 0.005 1.087 694316.09 885
2018-10-09 0.46 0.475 0.43 0.46 2588907 0.02 4.545 1173110.63 1079
2018-10-05 0.445 0.49 0.435 0.44 3496027 0 0 1590101.86 1597
2018-10-04 0.43 0.455 0.43 0.44 1273253 0.01 2.326 571636.99 507
2018-10-03 0.44 0.45 0.43 0.43 1651327 -0.01 -2.273 724211.72 853
2018-10-02 0.455 0.46 0.43 0.44 2802626 -0.025 -5.376 1254872.6 1546
2018-10-01 0.475 0.475 0.455 0.465 1563769 -0.015 -3.125 726790.56 649
2018-09-28 0.48 0.48 0.455 0.48 1818383 0.005 1.053 847917.23 748
2018-09-27 0.485 0.495 0.465 0.475 1951169 -0.02 -4.04 932502.61 770
2018-09-26 0.49 0.5 0.48 0.495 1251220 -0.005 -1 611612.65 781
2018-09-25 0.51 0.51 0.48 0.5 2257270 0.005 1.01 1109646.3 1669
2018-09-24 0.52 0.56 0.49 0.495 3440234 -0.005 -1 1779601.89 1606
2018-09-21 0.54 0.55 0.48 0.5 16203593 -0.04 -7.407 8211503.01 2481
2018-09-20 0.58 0.58 0.54 0.54 2364532 -0.02 -3.571 1303672.11 1781
2018-09-19 0.59 0.59 0.56 0.56 1127590 -0.03 -5.085 646484.44 798
2018-09-18 0.57 0.63 0.56 0.59 2269176 0.03 5.357 1356379.68 992
2018-09-17 0.56 0.56 0.54 0.56 732670 0.01 1.818 405375.04 476
2018-09-14 0.54 0.55 0.53 0.55 1205392 0 0 652088.19 543
2018-09-13 0.55 0.55 0.54 0.55 737649 0.01 1.852 400757.9 458
2018-09-12 0.54 0.55 0.53 0.54 1068768 0 0 577877.76 519
2018-09-11 0.56 0.57 0.53 0.54 2336529 -0.03 -5.263 1285901.06 951
2018-09-10 0.57 0.58 0.56 0.57 1526118 -0.02 -3.39 864475.34 1046
2018-09-07 0.58 0.59 0.56 0.59 772992 0.01 1.724 446016.7 466
2018-09-06 0.59 0.595 0.57 0.58 699875 -0.01 -1.695 405705.66 534
2018-09-05 0.56 0.59 0.56 0.59 950553 0.03 5.357 546153.2 459
2018-09-04 0.6 0.61 0.56 0.56 2419654 -0.04 -6.667 1414271 1455
2018-08-31 0.64 0.64 0.6 0.6 1372332 -0.02 -3.226 835448.7 577
2018-08-30 0.69 0.72 0.62 0.62 4653773 -0.03 -4.615 3072588.93 1437
2018-08-29 0.57 0.65 0.56 0.65 6263022 0.09 16.071 3906385.09 2899
2018-08-28 0.54 0.57 0.52 0.56 1859165 0.02 3.704 1014979.62 698
2018-08-27 0.55 0.55 0.51 0.54 3659504 0 0 1919786.15 2258
2018-08-24 0.56 0.58 0.54 0.54 1606115 -0.03 -5.263 883517.18 871
2018-08-23 0.59 0.59 0.56 0.57 974882 -0.01 -1.724 553090.24 454
2018-08-22 0.6 0.6 0.58 0.58 2929479 -0.02 -3.333 1721834.12 789
2018-08-21 0.59 0.61 0.58 0.6 1661512 0.01 1.695 984313.73 505
2018-08-20 0.62 0.62 0.58 0.59 2858471 -0.04 -6.349 1702679.14 1114
2018-08-17 0.63 0.64 0.62 0.63 1106839 -0.02 -3.077 691698.05 412
2018-08-16 0.68 0.68 0.62 0.65 1669850 -0.03 -4.412 1072405.78 651
2018-08-15 0.64 0.68 0.64 0.68 945207 0 0 619093.69 843
2018-08-14 0.65 0.68 0.64 0.68 1091622 0.03 4.615 713349.37 555
2018-08-13 0.66 0.68 0.64 0.65 920867 -0.03 -4.412 600320.44 368
2018-08-10 0.7 0.7 0.66 0.68 1361067 -0.02 -2.857 916795.42 387
2018-08-09 0.7 0.7 0.68 0.7 567202 0 0 390673.84 430
2018-08-08 0.67 0.71 0.67 0.7 1641919 0.02 2.941 1148434.76 455
2018-08-07 0.7 0.7 0.66 0.68 2173386 0 0 1506151.11 634
2018-08-03 0.69 0.7 0.65 0.68 2331169 0 0 1565196.52 872
2018-08-02 0.69 0.69 0.67 0.68 830354 -0.02 -2.857 563583.81 318
2018-08-01 0.7 0.7 0.67 0.7 1169858 0.03 4.478 808364.22 481
2018-07-31 0.7 0.73 0.67 0.67 2295249 -0.05 -6.944 1593915.64 636
2018-07-30 0.74 0.74 0.7 0.72 724667 -0.02 -2.703 515596.98 341
2018-07-27 0.75 0.75 0.71 0.74 1529436 -0.03 -3.896 1125841.61 640
2018-07-26 0.77 0.79 0.76 0.77 570752 0 0 436819.09 445
2018-07-25 0.76 0.79 0.76 0.77 863651 -0.01 -1.282 665754.62 486
2018-07-24 0.76 0.78 0.75 0.78 693047 0 0 529986.64 429
2018-07-23 0.78 0.8 0.76 0.78 988671 0 0 765615.08 417
2018-07-20 0.77 0.78 0.74 0.78 1469733 0.01 1.299 1124531.41 663
2018-07-19 0.73 0.8 0.7 0.77 2658706 0.03 4.054 2046914.61 1074
2018-07-18 0.62 0.8 0.62 0.74 5337274 0.08 12.121 3917028.85 2070
2018-07-17 0.69 0.7 0.66 0.66 2999403 -0.07 -9.589 2033258.71 1261
2018-07-16 0.82 0.82 0.71 0.73 4168572 -0.07 -8.75 3087330.09 2061
2018-07-13 0.82 0.85 0.79 0.8 2472211 -0.03 -3.614 2007213.35 1181
2018-07-12 0.98 0.99 0.79 0.83 9598150 -0.09 -9.783 8480725.98 3568
2018-07-11 0.68 1.02 0.67 0.92 24425389 0.23 33.333 21614026.6 8660
2018-07-10 0.63 0.7 0.61 0.69 5338631 0.1 16.949 3520610.36 2257
2018-07-09 0.55 0.6 0.54 0.59 2522392 0.04 7.273 1467099.05 958
2018-07-06 0.52 0.55 0.51 0.55 1975596 0.04 7.843 1048551.54 674
2018-07-05 0.51 0.51 0.485 0.51 735304 0.015 3.03 369784.47 456
2018-07-04 0.51 0.52 0.49 0.495 1192757 -0.015 -2.941 606145.34 466
2018-07-03 0.53 0.54 0.49 0.51 1213253 -0.01 -1.923 615068.43 725
2018-06-29 0.51 0.53 0.48 0.52 2460008 0.025 5.051 1240865.69 1008
2018-06-28 0.48 0.52 0.45 0.495 5397648 0.005 1.02 2618301.69 1515
2018-06-27 0.58 0.59 0.47 0.49 7177211 -0.09 -15.517 3721720.61 1962
2018-06-26 0.58 0.59 0.56 0.58 1877979 0.02 3.571 1069540.71 599
2018-06-25 0.6 0.61 0.56 0.56 3077243 -0.04 -6.667 1774484.91 1222
2018-06-22 0.59 0.6 0.57 0.6 3152822 0.02 3.448 1855521.55 970
2018-06-21 0.61 0.61 0.56 0.58 3594295 -0.04 -6.452 2100650.09 1530
2018-06-20 0.63 0.63 0.6 0.62 1414887 0 0 873637.81 718
2018-06-19 0.64 0.64 0.6 0.62 2660942 -0.02 -3.125 1637717.81 881
2018-06-18 0.67 0.68 0.63 0.64 2151154 -0.01 -1.538 1396049.01 1087
2018-06-15 0.6 0.69 0.58 0.65 35352021 0.04 6.557 22257113.7 4301
2018-06-14 0.63 0.64 0.59 0.61 8048448 -0.04 -6.154 4892507.1 4613
2018-06-13 0.69 0.7 0.64 0.65 3339403 -0.05 -7.143 2224809.14 2410
2018-06-12 0.69 0.7 0.67 0.7 2949820 0.01 1.449 2015464.28 1551
2018-06-11 0.67 0.7 0.66 0.69 3458250 -0.03 -4.167 2380683.19 1385
2018-06-08 0.75 0.76 0.71 0.72 1697866 -0.03 -4 1241906.56 838
2018-06-07 0.78 0.78 0.74 0.75 1491081 -0.02 -2.597 1125548.26 608
2018-06-06 0.79 0.8 0.77 0.77 2377515 -0.02 -2.532 1864679.96 1076
2018-06-05 0.79 0.8 0.78 0.79 960121 0 0 753601.87 505
2018-06-04 0.83 0.83 0.78 0.79 1604326 -0.03 -3.659 1277417.4 894
2018-06-01 0.79 0.82 0.79 0.82 1042765 0.03 3.797 841291.11 730
2018-05-31 0.77 0.82 0.76 0.79 2072853 0.02 2.597 1648843.33 884
2018-05-30 0.77 0.77 0.75 0.77 1219731 0.01 1.316 925425.04 838
2018-05-29 0.77 0.77 0.75 0.76 1063029 0 0 808924.3 652
2018-05-28 0.76 0.77 0.73 0.76 1025007 -0.01 -1.299 775118.78 619
2018-05-25 0.8 0.81 0.76 0.77 1417920 -0.03 -3.75 1118034.49 972
2018-05-24 0.79 0.8 0.78 0.8 1469223 0 0 1163296.58 677
2018-05-23 0.82 0.84 0.77 0.8 2373395 -0.01 -1.235 1923763.9 1070
2018-05-22 0.73 0.83 0.73 0.81 4396176 0.08 10.959 3434868.3 1368
2018-05-18 0.72 0.74 0.72 0.73 965736 -0.01 -1.351 705120.94 641
2018-05-17 0.71 0.74 0.7 0.74 1279100 0.03 4.225 924890.02 922
2018-05-16 0.73 0.73 0.68 0.71 3116001 -0.04 -5.333 2194868.04 1355
2018-05-15 0.73 0.76 0.72 0.75 2098616 0.02 2.74 1554593.96 941
2018-05-14 0.7 0.73 0.7 0.73 1595571 0.03 4.286 1144842.19 872
2018-05-11 0.72 0.73 0.7 0.7 2473935 0.01 1.449 1758910.51 1223
2018-05-10 0.7 0.74 0.69 0.69 2887521 0 0 2033063.34 1782
2018-05-09 0.71 0.71 0.66 0.69 3064725 -0.02 -2.817 2117902.53 1423
2018-05-08 0.74 0.75 0.71 0.71 1626178 -0.03 -4.054 1186965.06 857
2018-05-07 0.76 0.77 0.74 0.74 932214 -0.02 -2.632 707718.14 552
2018-05-04 0.78 0.78 0.76 0.76 883962 -0.02 -2.564 679748.95 549
2018-05-03 0.78 0.78 0.76 0.78 680194 0 0 524385.18 416
2018-05-02 0.77 0.78 0.76 0.78 1203912 0.01 1.299 928173.28 573
2018-05-01 0.8 0.8 0.76 0.77 834848 -0.02 -2.532 644994.65 566
2018-04-30 0.77 0.82 0.77 0.79 1672218 0.04 5.333 1325447.49 623
2018-04-27 0.78 0.79 0.75 0.75 546136 -0.02 -2.597 420467.16 344
2018-04-26 0.8 0.8 0.77 0.77 1156089 -0.03 -3.75 900237.73 747
2018-04-25 0.8 0.8 0.78 0.8 748039 0.01 1.266 587506.68 655
2018-04-24 0.81 0.81 0.78 0.79 1020002 0 0 803618.8 546
2018-04-23 0.81 0.82 0.79 0.79 951348 -0.03 -3.659 760719.13 566
2018-04-20 0.81 0.82 0.8 0.82 855949 -0.01 -1.205 698606.89 488
2018-04-19 0.81 0.83 0.8 0.83 661676 0.03 3.75 540980.54 485
2018-04-18 0.8 0.82 0.78 0.8 1736619 0.03 3.896 1393540.24 846
2018-04-17 0.77 0.79 0.76 0.77 1799816 0.01 1.316 1393797.3 603
2018-04-16 0.8 0.81 0.76 0.76 2047039 -0.04 -5 1590823.77 1208
2018-04-13 0.83 0.83 0.8 0.8 1304141 -0.01 -1.235 1053698.98 756
2018-04-12 0.81 0.85 0.79 0.81 2245396 0.02 2.532 1833264.21 787
2018-04-11 0.83 0.84 0.78 0.79 2600334 -0.06 -7.059 2089577.15 1155
2018-04-10 0.93 0.93 0.85 0.85 2645654 -0.05 -5.556 2308823.5 1535
2018-04-09 0.88 0.94 0.85 0.9 4843299 0.05 5.882 4395760.49 1852
2018-04-06 0.85 0.87 0.82 0.85 4989655 0.04 4.938 4232217.18 2078
2018-04-05 0.71 0.86 0.69 0.81 10474876 0.13 19.118 8075196.25 3831
2018-04-04 0.71 0.73 0.63 0.68 6219450 -0.05 -6.849 4301665.43 2323
2018-04-03 0.74 0.75 0.67 0.73 8200124 -0.01 -1.351 5833111.4 3084
2018-04-02 0.76 0.85 0.71 0.74 15768277 -0.14 -15.909 11946748.9 5882
2018-03-29 1 1 0.86 0.88 32087754 -0.36 -29.032 29312115.4 10343
2018-03-28 1.24 1.26 1.2 1.24 2117294 -0.02 -1.587 2593905.43 1450
2018-03-27 1.35 1.36 1.23 1.26 3898172 -0.09 -6.667 4930828.66 2686
2018-03-26 1.37 1.39 1.35 1.35 792167 -0.01 -0.735 1080764.83 742
2018-03-23 1.4 1.42 1.36 1.36 893321 -0.04 -2.857 1249018.2 776
2018-03-22 1.42 1.42 1.4 1.4 572218 -0.02 -1.408 805176.81 1022
2018-03-21 1.41 1.42 1.4 1.42 533491 0.01 0.709 751924.25 929
2018-03-20 1.41 1.42 1.4 1.41 360969 0 0 507280.22 745
2018-03-19 1.42 1.42 1.38 1.41 1013918 0.03 2.174 1420370 1382
2018-03-16 1.47 1.47 1.37 1.38 2131497 -0.08 -5.479 3016544.82 1769
2018-03-15 1.49 1.49 1.46 1.46 663088 -0.04 -2.667 977962.08 980
2018-03-14 1.5 1.52 1.48 1.5 620979 0 0 928526.33 537
2018-03-13 1.5 1.52 1.49 1.5 618359 0.01 0.671 929558.79 880
2018-03-12 1.52 1.52 1.48 1.49 702258 -0.03 -1.974 1050158.85 931
2018-03-09 1.5 1.52 1.46 1.52 1172795 0.04 2.703 1749392.03 1422
2018-03-08 1.45 1.48 1.45 1.48 921202 0.04 2.778 1353867.43 1121
2018-03-07 1.45 1.46 1.43 1.44 651824 -0.01 -0.69 941761.09 1498
2018-03-06 1.5 1.51 1.435 1.45 915469 -0.03 -2.027 1338979.92 765
2018-03-05 1.41 1.51 1.4 1.48 2475989 0.1 7.246 3631127.01 1686
2018-03-02 1.39 1.39 1.31 1.38 4424318 0.02 1.471 5920238.81 2338
2018-03-01 1.42 1.43 1.35 1.36 1888122 -0.06 -4.225 2574350.93 2680
2018-02-28 1.45 1.46 1.39 1.42 1676053 -0.04 -2.74 2390073.49 2436
2018-02-27 1.48 1.5 1.45 1.46 1224721 -0.02 -1.351 1789266.31 1770
2018-02-26 1.49 1.53 1.48 1.48 1370592 -0.01 -0.671 2037784.09 987
2018-02-23 1.47 1.49 1.44 1.49 1200803 0.03 2.055 1761240.33 2348
2018-02-22 1.5 1.52 1.45 1.46 2551211 -0.05 -3.311 3762756.52 3092
2018-02-21 1.52 1.57 1.51 1.51 1672041 -0.08 -5.031 2577206.99 2375
2018-02-20 1.6 1.61 1.57 1.59 1236326 0.03 1.923 1973142.89 2538
2018-02-16 1.55 1.59 1.52 1.56 1598186 0.05 3.311 2490829.78 1993
2018-02-15 1.5 1.56 1.5 1.51 1373447 0.02 1.342 2095653.87 1524
2018-02-14 1.5 1.515 1.47 1.49 1929189 0 0 2876771.88 1772
2018-02-13 1.54 1.54 1.47 1.49 1148561 -0.01 -0.667 1712303.99 3268
2018-02-12 1.55 1.58 1.5 1.5 1464690 -0.02 -1.316 2253107.22 1393
2018-02-09 1.47 1.54 1.43 1.52 2391462 0.07 4.828 3508457.96 2070
2018-02-08 1.53 1.54 1.44 1.45 2455113 -0.08 -5.229 3609233.04 2732
2018-02-07 1.56 1.56 1.47 1.53 3190848 -0.02 -1.29 4828395.82 1943
2018-02-06 1.52 1.59 1.41 1.55 3331213 -0.04 -2.516 5122152.15 2490
2018-02-05 1.65 1.67 1.57 1.59 2501092 -0.11 -6.471 4035777.81 2660
2018-02-02 1.79 1.79 1.67 1.7 3692212 -0.1 -5.556 6333010.07 3102
2018-02-01 1.75 1.8 1.72 1.8 2106691 0.06 3.448 3715458.4 3142
2018-01-31 1.72 1.74 1.71 1.74 1328052 0.03 1.754 2281340.68 1355
2018-01-30 1.73 1.76 1.69 1.71 1492501 -0.05 -2.841 2552596.52 1439
2018-01-29 1.79 1.8 1.73 1.76 2764421 0 0 4889392.05 2822
2018-01-26 1.72 1.77 1.705 1.76 2879974 0.06 3.529 5010358.57 1609
2018-01-25 1.68 1.72 1.67 1.7 1792011 0.05 3.03 3036384.75 1609
2018-01-24 1.61 1.65 1.58 1.65 2433014 0.04 2.484 3962980.06 1983
2018-01-23 1.64 1.64 1.61 1.61 1273261 -0.03 -1.829 2058588.11 1819
2018-01-22 1.54 1.68 1.54 1.64 2803662 0.09 5.806 4526798.35 2114
2018-01-19 1.56 1.56 1.52 1.55 773244 -0.01 -0.641 1194134.65 957
2018-01-18 1.56 1.58 1.52 1.56 1049650 0 0 1623747.29 900
2018-01-17 1.59 1.6 1.56 1.56 1590731 -0.03 -1.887 2492791.67 1138
2018-01-16 1.6 1.64 1.58 1.59 1872433 -0.01 -0.625 3014413.87 1621
2018-01-15 1.6 1.61 1.55 1.6 1518295 0.04 2.564 2409880.11 1000
2018-01-12 1.51 1.66 1.51 1.56 3189280 0.05 3.311 5075140.29 2599
2018-01-11 1.55 1.55 1.45 1.51 3945797 -0.08 -5.031 5927042.19 3349
2018-01-10 1.68 1.69 1.55 1.59 3252184 -0.09 -5.357 5242627.37 4222
2018-01-09 1.75 1.77 1.68 1.68 1867589 -0.05 -2.89 3172077.37 2010
2018-01-08 1.76 1.79 1.68 1.73 4358423 0.05 2.976 7569180.58 4376
2018-01-05 1.66 1.8 1.65 1.68 6998314 0.08 5 12026624.6 5923
2018-01-04 1.42 1.62 1.42 1.6 5767198 0.19 13.475 8936042.96 3276
2018-01-03 1.34 1.42 1.34 1.41 3024795 0.09 6.818 4236014.63 3637
2018-01-02 1.3 1.34 1.29 1.32 2167376 0.02 1.538 2833758.94 1416
2017-12-29 1.33 1.33 1.29 1.3 1781600 -0.03 -2.256 2334009.66 1472
2017-12-28 1.33 1.36 1.32 1.33 1891940 -0.01 -0.746 2537735.48 1606
2017-12-27 1.35 1.35 1.33 1.34 1670257 0 0 2245629.75 1333
2017-12-22 1.33 1.35 1.31 1.34 1756876 0 0 2353878.65 1252
2017-12-21 1.34 1.36 1.34 1.34 1414026 -0.01 -0.741 1900940.22 988
2017-12-20 1.36 1.38 1.34 1.35 1433082 -0.01 -0.735 1947176.41 1309
2017-12-19 1.34 1.37 1.34 1.36 1685950 0.02 1.493 2290614.84 1585
2017-12-18 1.25 1.41 1.25 1.34 7228794 0.08 6.349 9725259.76 5112
2017-12-15 1.3 1.3 1.24 1.26 3352486 -0.03 -2.326 4228950.98 2043
2017-12-14 1.28 1.29 1.25 1.29 1475729 0.02 1.575 1882165.31 1312
2017-12-13 1.32 1.33 1.27 1.27 2048960 -0.07 -5.224 2644328.98 1588
2017-12-12 1.35 1.35 1.3 1.34 1425855 -0.01 -0.741 1894852.41 1303
2017-12-11 1.27 1.36 1.27 1.35 2745162 0.08 6.299 3684069.88 1702
2017-12-08 1.25 1.29 1.25 1.27 1716704 0.02 1.6 2190456.99 1342
2017-12-07 1.24 1.26 1.23 1.25 1266491 0.01 0.806 1576402.26 1425
2017-12-06 1.23 1.25 1.22 1.24 1709151 0 0 2113887.23 1101
2017-12-05 1.24 1.25 1.22 1.24 1710687 -0.03 -2.362 2114174.63 1812
2017-12-04 1.32 1.33 1.27 1.27 1991933 -0.05 -3.788 2564754.93 1806
2017-12-01 1.34 1.35 1.32 1.32 946299 -0.03 -2.222 1257227.83 1512
2017-11-30 1.32 1.36 1.3 1.35 1866970 0.03 2.273 2486946.89 1928
2017-11-29 1.34 1.36 1.31 1.32 1762328 -0.04 -2.941 2349241.64 2103
2017-11-28 1.37 1.4 1.33 1.36 1244897 -0.01 -0.73 1677827.39 1313
2017-11-27 1.41 1.41 1.34 1.37 1426804 -0.03 -2.143 1955662.65 1566
2017-11-24 1.4 1.43 1.4 1.4 735322 -0.02 -1.408 1035139.73 1225
2017-11-23 1.42 1.42 1.4 1.42 652651 0 0 919536.25 622
2017-11-22 1.4 1.42 1.4 1.42 1439815 0.02 1.429 2037497.41 1638
2017-11-21 1.39 1.4 1.38 1.4 704726 0.01 0.719 978324.39 1913
2017-11-20 1.41 1.42 1.38 1.39 815086 -0.02 -1.418 1139657.49 1341
2017-11-17 1.39 1.43 1.38 1.41 1538100 0.02 1.439 2170298.19 2882
2017-11-16 1.35 1.41 1.33 1.39 1789646 0.06 4.511 2473364.85 1661
2017-11-15 1.32 1.35 1.31 1.33 1552474 0.01 0.758 2053528.21 2114
2017-11-14 1.38 1.38 1.31 1.32 1518184 -0.04 -2.941 2022748.38 1857
2017-11-13 1.39 1.39 1.33 1.36 1702349 -0.03 -2.158 2305611.1 1466
2017-11-10 1.39 1.41 1.37 1.39 1256374 -0.01 -0.714 1735964.19 1356
2017-11-09 1.41 1.43 1.4 1.4 1388540 -0.01 -0.709 1964451.29 1234
2017-11-08 1.4 1.41 1.37 1.41 1158384 0.03 2.174 1608310.89 1346
2017-11-07 1.37 1.4 1.36 1.38 1308189 -0.02 -1.429 1802481.64 1157
2017-11-06 1.38 1.43 1.37 1.4 1627180 -0.01 -0.709 2256119.97 2109
2017-11-03 1.47 1.47 1.38 1.41 2140013 -0.03 -2.083 3010947.71 2728
2017-11-02 1.34 1.48 1.325 1.44 3257286 0.11 8.271 4531080.19 3773
2017-11-01 1.37 1.4 1.3 1.33 3743098 -0.04 -2.92 4969979.74 3555
2017-10-31 1.46 1.46 1.35 1.37 2367625 -0.07 -4.861 3297741.81 2654
2017-10-30 1.5 1.5 1.42 1.44 3668660 -0.05 -3.356 5344793.96 4038
2017-10-27 1.56 1.56 1.48 1.49 2234629 -0.08 -5.096 3368945.35 3298
2017-10-26 1.6 1.62 1.55 1.57 1574476 -0.03 -1.875 2490903.65 1829
2017-10-25 1.61 1.63 1.59 1.6 1670465 0.01 0.629 2681299.36 1085
2017-10-24 1.62 1.62 1.58 1.59 1252240 -0.01 -0.625 1990278.45 2044
2017-10-23 1.65 1.66 1.58 1.6 2464637 -0.01 -0.621 3978645.13 1841
2017-10-20 1.63 1.65 1.6 1.61 710200 -0.02 -1.227 1150518.13 1003
2017-10-19 1.61 1.64 1.6 1.63 1384639 0.03 1.875 2251050.99 2305
2017-10-18 1.6 1.62 1.59 1.6 784693 0 0 1256148.76 949
2017-10-17 1.6 1.61 1.58 1.6 813700 -0.03 -1.84 1302079.68 874
2017-10-16 1.65 1.66 1.58 1.63 1384435 -0.01 -0.61 2248090.63 1589
2017-10-13 1.65 1.72 1.62 1.64 5387325 0.08 5.128 8926266.06 4000
2017-10-12 1.54 1.56 1.53 1.56 1140564 0.02 1.299 1763646.25 852
2017-10-11 1.5 1.55 1.5 1.54 1654771 0.02 1.316 2551227.16 1229
2017-10-10 1.52 1.52 1.49 1.52 866034 0.02 1.333 1307657.08 1034
2017-10-06 1.5 1.51 1.47 1.5 1054793 -0.01 -0.662 1570323.84 1325
2017-10-05 1.51 1.53 1.5 1.51 2139445 -0.03 -1.948 3237212.72 2674
2017-10-04 1.62 1.62 1.535 1.54 1592736 -0.06 -3.75 2504379.11 1635
2017-10-03 1.61 1.61 1.59 1.6 575750 0 0 919505.79 1083
2017-10-02 1.6 1.61 1.57 1.6 1091088 0 0 1737154.14 1378
2017-09-29 1.58 1.61 1.57 1.6 1140317 0.03 1.911 1815103.51 1743
2017-09-28 1.58 1.59 1.55 1.57 863582 -0.01 -0.633 1359037.16 1073
2017-09-27 1.55 1.6 1.5 1.58 1391402 0.04 2.597 2166858.24 1488
2017-09-26 1.61 1.61 1.49 1.54 1743073 -0.08 -4.938 2702353.33 2355
2017-09-25 1.6 1.67 1.6 1.62 2972304 0.06 3.846 4873095.22 2963
2017-09-22 1.57 1.59 1.53 1.56 1428433 0 0 2230064.97 1125
2017-09-21 1.49 1.58 1.47 1.56 2373421 0.08 5.405 3644181.25 1679
2017-09-20 1.47 1.48 1.46 1.48 863352 0.02 1.37 1268628.81 869
2017-09-19 1.45 1.5 1.45 1.46 767496 0.03 2.098 1126969.23 805
2017-09-18 1.45 1.45 1.41 1.43 777378 0 0 1115333.33 877
2017-09-15 1.46 1.46 1.41 1.43 2894237 -0.02 -1.379 4146358.35 1405
2017-09-14 1.43 1.45 1.41 1.45 654125 0.02 1.399 939221.66 1152
2017-09-13 1.46 1.47 1.43 1.43 827877 -0.04 -2.721 1194690.63 1780
2017-09-12 1.45 1.47 1.44 1.47 1109123 0.01 0.685 1615246.18 1954
2017-09-11 1.46 1.48 1.42 1.46 1063396 0.03 2.098 1538811.98 2500
2017-09-08 1.47 1.47 1.41 1.43 980697 -0.02 -1.379 1412244.15 2364
2017-09-07 1.37 1.49 1.37 1.45 1777987 0.06 4.317 2585623.76 2437
2017-09-06 1.35 1.44 1.33 1.39 2639722 -0.02 -1.418 3679741.17 2860
2017-09-05 1.56 1.565 1.38 1.41 4019168 -0.15 -9.615 5839754.75 3212
2017-09-01 1.63 1.63 1.55 1.56 1503649 -0.07 -4.294 2362319.85 1843
2017-08-31 1.66 1.66 1.6 1.63 1907183 -0.01 -0.61 3091818.87 2413
2017-08-30 1.64 1.74 1.6 1.64 9893537 0.14 9.333 16607143 6698
2017-08-29 1.38 1.51 1.36 1.5 10586225 0.3 25 15456344.5 7779
2017-08-28 1.22 1.24 1.19 1.2 1384042 -0.04 -3.226 1681624.61 1492
2017-08-25 1.17 1.24 1.14 1.24 2409682 0.08 6.897 2881947.8 1630
2017-08-24 1.17 1.18 1.13 1.16 2230059 -0.03 -2.521 2568418.18 1701
2017-08-23 1.23 1.23 1.12 1.19 4796535 -0.04 -3.252 5573301.37 2361
2017-08-22 1.31 1.33 1.22 1.23 2566162 -0.07 -5.385 3258936.56 3005
2017-08-21 1.28 1.37 1.24 1.3 2840974 0.04 3.175 3723973.77 2330
2017-08-18 1.19 1.26 1.18 1.26 2374190 0.09 7.692 2891465.83 1683
2017-08-17 1.18 1.21 1.13 1.17 4753245 -0.08 -6.4 5570360.19 3127
2017-08-16 1.33 1.34 1.13 1.25 4998889 -0.13 -9.42 6285687.2 3422
2017-08-15 1.28 1.43 1.17 1.38 6901340 0.06 4.545 8986950.64 3888
2017-08-14 1.39 1.42 1.26 1.32 2846118 -0.07 -5.036 3769618 2163
2017-08-11 1.43 1.45 1.33 1.39 2430803 -0.08 -5.442 3368839.51 1565
2017-08-10 1.49 1.51 1.2 1.47 4977897 -0.06 -3.922 6847754.62 3961
2017-08-09 1.58 1.59 1.48 1.53 1321150 -0.06 -3.774 2039617.02 1587
2017-08-08 1.58 1.6 1.58 1.59 686374 0.01 0.633 1091758.15 1528
2017-08-04 1.58 1.58 1.55 1.58 476987 0.01 0.637 750462.91 1222
2017-08-03 1.56 1.57 1.54 1.57 1191034 0 0 1860372.13 1576
2017-08-02 1.59 1.59 1.56 1.57 861671 -0.02 -1.258 1350362.62 2535
2017-08-01 1.58 1.59 1.56 1.59 611005 0.02 1.274 965944.5 882
2017-07-31 1.58 1.6 1.57 1.57 786936 -0.03 -1.875 1245748.68 1109
2017-07-28 1.59 1.6 1.57 1.6 707057 0.03 1.911 1124194.72 1028
2017-07-27 1.58 1.59 1.57 1.57 507914 0 0 801850.39 790
2017-07-26 1.6 1.61 1.57 1.57 962443 -0.03 -1.875 1525874.32 926
2017-07-25 1.61 1.61 1.58 1.6 881351 0 0 1405022.15 1336
2017-07-24 1.61 1.64 1.58 1.6 750693 -0.02 -1.235 1199917.93 1409
2017-07-21 1.61 1.63 1.6 1.62 546373 0.02 1.25 882451.96 635
2017-07-20 1.6 1.62 1.58 1.6 484671 0 0 775662.9 542
2017-07-19 1.6 1.61 1.59 1.6 592509 0 0 947424.81 804
2017-07-18 1.63 1.64 1.58 1.6 1277569 -0.03 -1.84 2054803.43 1338
2017-07-17 1.57 1.64 1.55 1.63 1819558 0.08 5.161 2936243.91 1761
2017-07-14 1.5 1.56 1.49 1.55 1445001 0.05 3.333 2207710.1 1579
2017-07-13 1.5 1.51 1.45 1.5 2609093 0 0 3885254.84 2014
2017-07-12 1.51 1.52 1.46 1.5 4341931 -0.05 -3.226 6480004.54 3316
2017-07-11 1.61 1.65 1.52 1.55 2317384 -0.07 -4.321 3635173.84 2295
2017-07-10 1.63 1.64 1.58 1.62 1273040 0 0 2037143.36 1716
2017-07-07 1.65 1.66 1.53 1.62 2989808 -0.03 -1.818 4746380.32 2433
2017-07-06 1.7 1.7 1.65 1.65 801949 -0.04 -2.367 1344555.38 1206
2017-07-05 1.68 1.7 1.66 1.69 1141362 0.02 1.198 1919906.64 1332
2017-07-04 1.69 1.7 1.65 1.67 1076699 -0.01 -0.595 1799316.32 1358
2017-06-30 1.76 1.76 1.66 1.68 1438864 -0.03 -1.754 2423663.11 2917
2017-06-29 1.77 1.77 1.685 1.71 1379687 -0.03 -1.724 2361156.7 1321
2017-06-28 1.78 1.79 1.72 1.74 1154300 -0.02 -1.136 2014606.56 1414
2017-06-27 1.78 1.79 1.75 1.76 690220 -0.03 -1.676 1223552.15 977
2017-06-26 1.8 1.82 1.78 1.79 701232 0.01 0.562 1257669.41 851
2017-06-23 1.8 1.81 1.75 1.78 1093136 -0.02 -1.111 1940062.22 1821
2017-06-22 1.72 1.84 1.72 1.8 1505071 0.08 4.651 2679259.96 2876
2017-06-21 1.8 1.8 1.7 1.72 3344661 -0.09 -4.972 5815410.24 2258
2017-06-20 1.88 1.93 1.8 1.81 2760070 -0.03 -1.63 5152374.88 2554
2017-06-19 1.64 1.85 1.63 1.84 4701550 0.19 11.515 8185823.94 3139
2017-06-16 1.71 1.72 1.63 1.65 8556596 -0.2 -10.811 14381876.6 5565
2017-06-15 1.97 1.97 1.81 1.85 3566907 -0.15 -7.5 6722074.24 3052
2017-06-14 2.01 2.02 1.99 2 1057752 -0.02 -0.99 2120229.04 1638
2017-06-13 2.02 2.03 2 2.02 649478 0.01 0.498 1304948.55 895
2017-06-12 2.02 2.03 2.01 2.01 584480 0 0 1177756.7 1064
2017-06-09 2.01 2.04 2 2.01 1088468 -0.01 -0.495 2206320.08 1464
2017-06-08 2.01 2.03 2 2.02 849903 0 0 1711747.82 1494
2017-06-07 2 2.03 1.98 2.02 1024731 -0.01 -0.493 2056684.44 1116
2017-06-06 2.02 2.04 1.98 2.03 1191651 -0.01 -0.49 2397840.39 1319
2017-06-05 2.04 2.05 2.01 2.04 716106 -0.01 -0.488 1450354.51 1259
2017-06-02 2.05 2.06 2.03 2.05 994953 0 0 2032394.72 2420
2017-06-01 2.04 2.05 2.01 2.05 761471 0.02 0.985 1552821.07 1719
2017-05-31 2.02 2.03 2 2.03 1070464 0.02 0.995 2154851.52 1394
2017-05-30 2.03 2.05 2 2.01 1068483 -0.04 -1.951 2156575.92 1645
2017-05-29 2.03 2.06 2.03 2.05 405217 0.01 0.49 829136.31 698
2017-05-26 2.01 2.05 2.01 2.04 738913 0.01 0.493 1498638.26 1183
2017-05-25 2.05 2.05 2 2.03 1070565 -0.02 -0.976 2168882.61 1430
2017-05-24 2.09 2.09 2.05 2.05 707407 -0.04 -1.914 1457362.47 1435
2017-05-23 2.08 2.09 2.05 2.09 1362390 0.03 1.456 2824961.37 1561
2017-05-19 2.09 2.11 2.06 2.06 946998 -0.02 -0.962 1962775.25 1375
2017-05-18 2.05 2.1 2.04 2.08 1070325 0.02 0.971 2216284.17 1557
2017-05-17 2.09 2.16 2.06 2.06 1612631 -0.02 -0.962 3406887.24 2167
2017-05-16 2.05 2.08 2.03 2.08 1133769 0.04 1.961 2337638.62 1621
2017-05-15 2.04 2.05 2.01 2.04 723089 0.03 1.493 1472738.3 1185
2017-05-12 2.08 2.08 2.01 2.01 1669101 -0.06 -2.899 3402659.66 1452
2017-05-11 2.03 2.08 2.02 2.07 1299166 0.04 1.97 2672929.22 1619
2017-05-10 2.01 2.03 2 2.03 714396 0.01 0.495 1440541.34 788
2017-05-09 2.01 2.04 2.01 2.02 617597 0.01 0.498 1248903.62 789
2017-05-08 2.05 2.05 2.01 2.01 823389 0 0 1661026.64 879
2017-05-05 2.02 2.03 1.99 2.01 1733652 0 0 3471413.69 1786
2017-05-04 2.03 2.09 2.01 2.01 2268841 -0.04 -1.951 4632965.24 2405
2017-05-03 2.15 2.15 1.99 2.05 2991217 -0.09 -4.206 6155823.65 3159
2017-05-02 2.14 2.17 2.14 2.14 831574 -0.01 -0.465 1789241.51 1129
2017-05-01 2.18 2.18 2.13 2.15 864126 -0.01 -0.463 1857609.53 1448
2017-04-28 2.17 2.21 2.135 2.16 2270449 0.03 1.408 4918981.85 2556
2017-04-27 2.13 2.17 2.11 2.13 890178 0 0 1906191.14 1344
2017-04-26 2.13 2.16 2.11 2.13 890128 0 0 1898381.16 1175
2017-04-25 2.13 2.24 2.12 2.13 2003321 -0.02 -0.93 4380684.68 1748
2017-04-24 2.13 2.17 2.11 2.15 1528932 0.02 0.939 3284705.38 1650
2017-04-21 2.12 2.15 2.12 2.13 845689 0.01 0.472 1803382.22 1169
2017-04-20 2.1 2.16 2.09 2.12 1129229 0.03 1.435 2398178.92 1442
2017-04-19 2.13 2.13 2.06 2.09 1162870 -0.01 -0.476 2434591.59 1517
2017-04-18 2.1 2.19 2.08 2.1 2313438 0.06 2.941 4902121.71 2640
2017-04-17 2.03 2.05 1.98 2.04 1762199 -0.04 -1.923 3568400.04 2112
2017-04-13 2.1 2.1 2.06 2.08 980258 -0.02 -0.952 2034735.83 1888
2017-04-12 2.08 2.1 2.05 2.1 1237022 0.01 0.478 2577038.17 1799
2017-04-11 2.16 2.17 2.06 2.09 2759332 -0.07 -3.241 5792169.42 2626
2017-04-10 2.18 2.19 2.15 2.16 1472511 -0.04 -1.818 3186693.86 1286
2017-04-07 2.23 2.23 2.18 2.2 1007728 0 0 2212289.72 1213
2017-04-06 2.19 2.22 2.17 2.2 1159042 0.01 0.457 2542292.66 1216
2017-04-05 2.23 2.23 2.15 2.19 2449986 -0.01 -0.455 5342220.76 2807
2017-04-04 2.25 2.26 2.19 2.2 2378473 -0.08 -3.509 5261335.01 2784
2017-04-03 2.34 2.34 2.23 2.28 2254410 -0.02 -0.87 5123252.61 3062
2017-03-31 2.15 2.32 2.13 2.3 3987659 0.02 0.877 8869549.34 3737
2017-03-30 2.34 2.4 2.26 2.28 3314276 0.04 1.786 7704446.12 2913
2017-03-29 2.17 2.25 2.15 2.24 1759467 0.04 1.818 3860818.7 1780
2017-03-28 2.22 2.22 2.15 2.2 2062872 -0.03 -1.345 4494579.31 3062
2017-03-27 2.25 2.25 2.18 2.23 1319165 0 0 2928669.56 2045
2017-03-24 2.25 2.29 2.19 2.23 2045890 0.06 2.765 4550700.75 2305
2017-03-23 2.21 2.24 2.14 2.17 1226132 -0.04 -1.81 2692386.08 1549
2017-03-22 2.33 2.33 2.19 2.21 3669741 -0.15 -6.356 8213228.31 3543
2017-03-21 2.38 2.43 2.36 2.36 1219609 -0.04 -1.667 2916935.53 2234
2017-03-20 2.4 2.41 2.36 2.4 1378934 -0.01 -0.415 3290415.36 1767
2017-03-17 2.43 2.44 2.38 2.41 2701710 -0.02 -0.823 6499729.89 1478
2017-03-16 2.4 2.44 2.38 2.43 2222466 0.04 1.674 5373485.73 2879
2017-03-15 2.4 2.42 2.38 2.39 1306030 0 0 3137143.33 2400
2017-03-14 2.42 2.45 2.38 2.39 1822655 -0.02 -0.83 4390332.22 2267
2017-03-13 2.32 2.42 2.3 2.41 1774231 0.06 2.553 4241401.56 2859
2017-03-10 2.28 2.35 2.25 2.35 1074789 0.08 3.524 2467618.98 1283
2017-03-09 2.25 2.3 2.23 2.27 1235435 -0.02 -0.873 2806889.2 1404
2017-03-08 2.29 2.32 2.2 2.29 1707844 0 0 3898771.93 1634
2017-03-07 2.36 2.4 2.28 2.29 2108329 -0.1 -4.184 4881901.57 1855
2017-03-06 2.43 2.44 2.35 2.39 1086405 -0.04 -1.646 2593253.85 1155
2017-03-03 2.44 2.5 2.39 2.43 2710501 0.05 2.101 6586017.1 2660
2017-03-02 2.44 2.46 2.33 2.38 2130088 -0.05 -2.058 5116514.6 2252
2017-03-01 2.4 2.45 2.38 2.43 2173297 0.08 3.404 5268641.29 4116
2017-02-28 2.3 2.44 2.29 2.35 3492265 0.05 2.174 8272366.64 3405
2017-02-27 2.28 2.32 2.25 2.3 3145474 0.05 2.222 7183901.76 3487
2017-02-24 2.38 2.4 2.21 2.25 3952485 -0.13 -5.462 8991639.02 4968
2017-02-23 2.51 2.52 2.37 2.38 3406543 -0.1 -4.032 8316427.1 4499
2017-02-22 2.59 2.59 2.47 2.48 3515494 -0.02 -0.8 8866817.89 4829
2017-02-21 2.46 2.58 2.42 2.5 4844807 0.06 2.459 12201060.8 5444
2017-02-17 2.4 2.44 2.34 2.44 1802065 0.07 2.954 4296095.28 1803
2017-02-16 2.59 2.64 2.25 2.37 6642210 -0.19 -7.422 16147382.1 6551
2017-02-15 2.36 2.56 2.36 2.56 7309230 0.2 8.475 18202390.8 6714
2017-02-14 2.31 2.36 2.3 2.36 3026503 0.07 3.057 7082923.29 2506
2017-02-13 2.21 2.3 2.21 2.29 3438936 0.08 3.62 7816219.4 3201
2017-02-10 2.18 2.24 2.18 2.21 2165667 0.03 1.376 4785819.24 2371
2017-02-09 2.18 2.2 2.17 2.18 1330679 0.01 0.461 2911441.75 2929
2017-02-08 2.18 2.21 2.17 2.17 1764818 0 0 3861033.66 2521
2017-02-07 2.17 2.25 2.14 2.17 3725186 0.03 1.402 8179837.5 3394
2017-02-06 2.14 2.19 2.14 2.14 3750482 0 0 8119812.39 3414
2017-02-03 2.05 2.14 2.05 2.14 2137292 0.08 3.883 4473782.77 2082
2017-02-02 2.03 2.1 2.03 2.06 2154454 -0.02 -0.962 4455097.56 2812
2017-02-01 2.12 2.13 2.02 2.08 3051719 -0.04 -1.887 6314592.87 2937
2017-01-31 2.11 2.13 2.1 2.12 1484669 0 0 3136625.08 2509
2017-01-30 2.13 2.13 2.11 2.12 1105140 -0.02 -0.935 2343960.38 1559
2017-01-27 2.13 2.14 2.08 2.14 1724648 0.01 0.469 3657620.21 1877
2017-01-26 2.14 2.15 2.12 2.13 990156 -0.01 -0.467 2114454.86 1633
2017-01-25 2.15 2.15 2.11 2.14 1653724 0 0 3529305.71 2131
2017-01-24 2.18 2.2 2.11 2.14 2676801 -0.01 -0.465 5755392.86 4031
2017-01-23 2.18 2.2 2.15 2.15 1458165 -0.02 -0.922 3153012.62 3424
2017-01-20 2.18 2.21 2.16 2.17 1580264 0 0 3455510.73 2357
2017-01-19 2.24 2.25 2.17 2.17 2055260 -0.04 -1.81 4542291.83 3340
2017-01-18 2.21 2.29 2.2 2.21 4340927 0.04 1.843 9739043.62 3285
2017-01-17 2.16 2.24 2.16 2.17 1929685 0.01 0.463 4235398.62 2017
2017-01-16 2.18 2.18 2.15 2.16 779034 -0.01 -0.461 1688633.64 614
2017-01-13 2.13 2.17 2.12 2.17 1862261 0.03 1.402 4009416.43 2850
2017-01-12 2.18 2.19 2.11 2.14 3156196 -0.06 -2.727 6781812.91 2900
2017-01-11 2.31 2.32 2.16 2.2 4437914 -0.11 -4.762 9875228.55 3579
2017-01-10 2.2 2.35 2.2 2.31 6851349 0.11 5 15774647.2 5150
2017-01-09 2.16 2.2 2.14 2.2 3119513 0.05 2.326 6761441.39 3468
2017-01-06 2.14 2.15 2.09 2.15 2400693 -0.01 -0.463 5101816.32 3173
2017-01-05 2.2 2.205 2.08 2.16 5991824 -0.03 -1.37 12811887.1 4699
2017-01-04 2.33 2.33 2.06 2.19 8945819 -0.14 -6.009 19569777.8 9638
2017-01-03 2.28 2.37 2.26 2.33 8122214 0.1 4.484 18781555.1 11975
2016-12-30 1.94 2.29 1.92 2.23 15978131 0.32 16.754 33798881.4 14703
2016-12-29 1.79 1.96 1.75 1.91 9758662 0.14 7.91 18382189.8 12275
2016-12-28 1.74 1.79 1.67 1.77 4765727 0.07 4.118 8242360.95 8309
2016-12-23 1.67 1.72 1.63 1.7 5556328 0.03 1.796 9303320.12 8092
2016-12-22 1.58 1.74 1.54 1.67 8264497 0.08 5.031 13711796.9 9780
2016-12-21 1.67 1.69 1.51 1.59 10286493 -0.07 -4.217 16187556.6 13521
2016-12-20 1.73 1.75 1.61 1.66 7786847 -0.01 -0.599 13192620 9319
2016-12-19 1.5 1.9 1.47 1.67 18453513 0.07 4.375 31606903.9 18286
2016-12-16 1.98 1.99 1.5 1.6 24161514 -0.37 -18.782 40470778.2 19238
2016-12-15 1.91 1.99 1.88 1.97 3243738 0.08 4.233 6328266.63 4763
2016-12-14 1.99 1.99 1.88 1.89 3621383 -0.06 -3.077 6938567.03 4359
2016-12-13 1.94 1.97 1.88 1.95 3557967 0.01 0.515 6867780.25 4984
2016-12-12 2.05 2.06 1.92 1.94 4410818 -0.05 -2.513 8726530.11 6683
2016-12-09 2.04 2.13 1.95 1.99 10989876 0.08 4.188 22551942.2 12062
2016-12-08 2.07 2.07 1.9 1.91 13335826 -0.17 -8.173 26504295 11971
2016-12-07 2.16 2.16 2.06 2.08 5036854 -0.1 -4.587 10533294.5 6078
2016-12-06 2.3 2.3 2.11 2.18 5101497 -0.08 -3.54 11161915.8 5116
2016-12-05 2.32 2.34 2.23 2.26 3069139 -0.05 -2.165 6963191.21 4031
2016-12-02 2.27 2.39 2.26 2.31 4317433 0.04 1.762 10007710.6 5808
2016-12-01 2.44 2.44 2.23 2.27 3729000 -0.16 -6.584 8647838.88 5074
2016-11-30 2.5 2.51 2.36 2.43 6008485 -0.03 -1.22 14628948.7 6723
2016-11-29 2.28 2.51 2.255 2.46 11255360 0.22 9.821 27092549.1 9766
2016-11-28 2.4 2.41 2.05 2.24 10241734 -0.13 -5.485 22791744.2 12109
2016-11-25 2.47 2.47 2.35 2.37 3514214 -0.07 -2.869 8412179.18 5864
2016-11-24 2.4 2.49 2.39 2.44 3265927 0.06 2.521 7965893.1 3029
2016-11-23 2.57 2.57 2.28 2.38 9025196 -0.16 -6.299 22054956.2 9450
2016-11-22 2.67 2.69 2.5 2.54 7843307 -0.13 -4.869 20108153.7 8821
2016-11-21 2.84 2.88 2.66 2.67 5896455 -0.16 -5.654 16286299.6 4980
2016-11-18 2.88 2.88 2.81 2.83 2569844 -0.07 -2.414 7309410.85 2989
2016-11-17 2.75 2.92 2.72 2.9 8929291 0.21 7.807 25314077.1 8003
2016-11-16 2.75 2.76 2.66 2.69 5439525 -0.06 -2.182 14698444.3 5507
2016-11-15 2.6 2.77 2.53 2.75 6402164 0.15 5.769 16991300.5 7122
2016-11-14 2.56 2.63 2.52 2.6 3928954 0.1 4 10138307.3 6907
2016-11-11 2.65 2.65 2.445 2.5 6571708 -0.16 -6.015 16644710.5 6847
2016-11-10 2.74 2.76 2.64 2.66 3388724 -0.03 -1.115 9147243.09 3771
2016-11-09 2.66 2.75 2.65 2.69 4555111 0.03 1.128 12329157.3 3645
2016-11-08 2.68 2.69 2.605 2.66 3130130 -0.02 -0.746 8286821.07 4848
2016-11-07 2.72 2.73 2.6 2.68 3647558 0.08 3.077 9653759.66 5011
2016-11-04 2.63 2.71 2.56 2.6 6312895 -0.03 -1.141 16466633.5 7872
2016-11-03 2.82 2.82 2.56 2.63 4819105 -0.19 -6.738 13056172.4 5600
2016-11-02 2.85 2.87 2.77 2.82 2231731 -0.04 -1.399 6287740.49 3526
2016-11-01 2.82 2.9 2.81 2.86 2924331 0.08 2.878 8385328.24 4027
2016-10-31 2.9 2.93 2.77 2.78 4199303 -0.13 -4.467 11913388.9 6247
2016-10-28 2.9 2.975 2.84 2.91 5955782 0.01 0.345 17368439.5 9406
2016-10-27 3.03 3.03 2.9 2.9 3348694 -0.11 -3.654 9840439.59 8971
2016-10-26 3.1 3.13 2.96 3.01 3720509 0.01 0.333 11253028.2 8860
2016-10-25 3.1 3.1 2.96 3 2729021 -0.08 -2.597 8259099.96 4619
2016-10-24 3.22 3.22 3.08 3.08 1956636 -0.14 -4.348 6105395.66 3834
2016-10-21 3.2 3.24 3.18 3.22 1547917 0.01 0.312 4961868.75 3542
2016-10-20 3.13 3.24 3.13 3.21 4139129 0.09 2.885 13200145.2 7706
2016-10-19 3.09 3.14 3.09 3.12 1857784 0.01 0.322 5786683.56 2334
2016-10-18 3.09 3.13 3.09 3.11 1456339 -0.01 -0.321 4522348.74 3519
2016-10-17 3.1 3.12 3.07 3.12 940707 0.02 0.645 2919069.67 1796
2016-10-14 3.09 3.14 3.06 3.1 1583265 0.01 0.324 4902503.28 3402
2016-10-13 3.17 3.19 3.05 3.09 2742523 -0.05 -1.592 8504613.62 6288
2016-10-12 2.93 3.17 2.92 3.14 9049476 0.29 10.175 27605652.4 10419
2016-10-11 2.91 2.93 2.815 2.85 2317070 -0.07 -2.397 6674828.28 2375
2016-10-07 2.93 2.94 2.9 2.92 747169 -0.02 -0.68 2181679.31 1132
2016-10-06 2.93 2.98 2.89 2.94 3397071 0 0 9946300.8 3000
2016-10-05 2.9 2.94 2.86 2.94 1410071 0.04 1.379 4101963.78 2372
2016-10-04 2.87 2.91 2.86 2.9 1284484 0.01 0.346 3697270.85 2320
2016-10-03 2.9 2.94 2.88 2.89 1183691 -0.03 -1.027 3432683.53 2175
2016-09-30 2.93 2.97 2.9 2.92 1400226 0 0 4097830.07 2097
2016-09-29 2.95 2.955 2.89 2.92 1396973 -0.04 -1.351 4078641.46 2524
2016-09-28 2.99 3 2.93 2.96 1063751 -0.01 -0.337 3148268.53 1638
2016-09-27 2.98 3.02 2.92 2.97 1349095 -0.01 -0.336 4020707.84 3205
2016-09-26 2.96 2.98 2.95 2.98 722251 0 0 2140709.43 1304
2016-09-23 2.97 3.01 2.96 2.98 848158 -0.01 -0.334 2528048.23 2078
2016-09-22 3 3.04 2.965 2.99 1379329 -0.01 -0.333 4137867.23 2319
2016-09-21 2.98 3.005 2.965 3 1280659 0.03 1.01 3827482.89 2444
2016-09-20 2.99 3.01 2.97 2.97 1409979 -0.01 -0.336 4210200.05 2745
2016-09-19 2.94 3.02 2.94 2.98 1374139 0.01 0.337 4097049.32 2690
2016-09-16 2.93 3.06 2.92 2.97 8508958 0.03 1.02 25091544.1 5465
2016-09-15 2.88 2.95 2.87 2.94 2705783 0.06 2.083 7894926.47 4530
2016-09-14 2.88 2.91 2.87 2.88 1188847 0 0 3428162 2681
2016-09-13 2.87 2.9 2.85 2.88 1434044 -0.01 -0.346 4108896.64 4434
2016-09-12 2.85 2.935 2.85 2.89 1405400 -0.01 -0.345 4057028 4707
2016-09-09 2.93 2.93 2.86 2.9 1583204 -0.03 -1.024 4592566.38 3973
2016-09-08 2.94 2.95 2.91 2.93 1346090 0.01 0.342 3935162.35 2777
2016-09-07 2.91 2.96 2.91 2.92 1166704 0.02 0.69 3418488.92 3207
2016-09-06 2.9 2.92 2.86 2.9 1722498 0.02 0.694 4993059.87 4262
2016-09-02 2.83 2.88 2.81 2.88 1089514 0.06 2.128 3117375.5 2209
2016-09-01 2.81 2.82 2.77 2.82 1281126 0.03 1.075 3585854.55 2390
2016-08-31 2.81 2.82 2.77 2.79 878944 -0.01 -0.357 2447477.54 1689
2016-08-30 2.79 2.83 2.77 2.8 1077560 0 0 3011422.45 2079
2016-08-29 2.82 2.84 2.77 2.8 850359 -0.04 -1.408 2378512.64 1539
2016-08-26 2.87 2.89 2.8 2.84 1582892 -0.04 -1.389 4474070.38 3029
2016-08-25 2.93 2.93 2.82 2.88 1725209 0 0 4944181.52 3636
2016-08-24 2.85 2.99 2.8 2.88 2966925 0.05 1.767 8638809.41 5492
2016-08-23 2.74 2.83 2.71 2.83 1596279 0.08 2.909 4436919.57 3470
2016-08-22 2.74 2.75 2.66 2.75 2134967 0 0 5790339.86 3905
2016-08-19 2.83 2.83 2.71 2.75 3961244 -0.06 -2.135 10930390.3 4372
2016-08-18 2.8 2.85 2.75 2.81 1605785 0.06 2.182 4494607.1 2850
2016-08-17 2.8 2.81 2.74 2.75 1192088 -0.01 -0.362 3287950.17 1951
2016-08-16 2.8 2.85 2.75 2.76 2016641 -0.02 -0.719 5621981.77 2887
2016-08-15 2.9 2.9 2.69 2.78 4735703 -0.09 -3.136 13190007.7 5664
2016-08-12 2.99 3.01 2.8 2.87 3775198 -0.13 -4.333 10960645.5 4215
2016-08-11 3.04 3.05 2.95 3 1854810 -0.02 -0.662 5567673.24 2521
2016-08-10 3.1 3.11 3.02 3.02 1439651 -0.06 -1.948 4390142.25 2387
2016-08-09 3.1 3.15 3.07 3.08 3094756 0.03 0.984 9628236.62 4071
2016-08-08 3.09 3.13 3.05 3.05 859549 -0.05 -1.613 2651094.71 1495
2016-08-05 3.08 3.11 3.07 3.1 1693954 0.03 0.977 5243133.34 2723
2016-08-04 3.09 3.11 3.07 3.07 1101632 -0.01 -0.325 3399789.03 1582
2016-08-03 3.06 3.13 3.06 3.08 2143537 0 0 6645497.35 3586
2016-08-02 3.05 3.1 3.03 3.08 1056575 0.01 0.326 3252107.94 1750
2016-07-29 3.06 3.08 3.04 3.07 703348 -0.01 -0.325 2155418.02 1400
2016-07-28 3.04 3.08 3.02 3.08 1309374 0.04 1.316 3995143.53 1700
2016-07-27 2.98 3.06 2.98 3.04 1100334 0.05 1.672 3325802.18 2119
2016-07-26 3.02 3.05 2.99 2.99 1050975 -0.04 -1.32 3170687.86 1547
2016-07-25 3.06 3.07 3.03 3.03 626102 -0.03 -0.98 1905858.35 1246
2016-07-22 3.05 3.09 3.02 3.06 1374476 -0.01 -0.326 4197382.88 2179
2016-07-21 3.08 3.12 3.06 3.07 1464728 0 0 4535932.71 1707
2016-07-20 3.01 3.11 3.01 3.07 2034168 0.03 0.987 6258915.77 2709
2016-07-19 3.02 3.05 3.02 3.04 419220 -0.02 -0.654 1271717.98 925
2016-07-18 3.05 3.06 3 3.06 1179035 0 0 3571198.68 2030
2016-07-15 3.02 3.08 3.02 3.06 636615 0.01 0.328 1949241.63 1364
2016-07-14 3.06 3.08 3.02 3.05 1308433 -0.01 -0.327 3979602.7 2164
2016-07-13 3.1 3.14 3.03 3.06 1887583 -0.06 -1.923 5799560.97 3229
2016-07-12 3.06 3.14 3.03 3.12 2422397 0.06 1.961 7500619.31 2503
2016-07-11 3.06 3.07 3.02 3.06 983066 0 0 2988369.12 1845
2016-07-08 3.03 3.06 2.99 3.06 2078137 0.06 2 6288066.42 2904
2016-07-07 3.02 3.08 2.96 3 2780528 0.04 1.351 8449460.29 3228
2016-07-06 2.84 2.97 2.78 2.96 2081981 0.15 5.338 6053362.36 4044
2016-07-05 2.77 2.82 2.71 2.81 1869758 0.05 1.812 5169781.16 5209
2016-07-04 2.82 2.84 2.75 2.76 1359220 -0.03 -1.075 3773403.31 2520
2016-06-30 2.81 2.825 2.76 2.79 909186 -0.02 -0.712 2536931.94 2298
2016-06-29 2.83 2.83 2.79 2.81 868800 -0.01 -0.355 2439216.05 2343
2016-06-28 2.78 2.87 2.78 2.82 1340624 0.05 1.805 3786945.08 3342
2016-06-27 2.81 2.86 2.75 2.77 2319525 -0.09 -3.147 6466870.83 5484
2016-06-24 2.75 2.86 2.68 2.86 2013823 -0.01 -0.348 5645295.27 3553
2016-06-23 2.9 2.9 2.82 2.87 1252054 0.01 0.35 3580753.64 2873
2016-06-22 2.89 2.91 2.85 2.86 1020702 -0.02 -0.694 2931177.29 2121
2016-06-21 2.93 2.96 2.87 2.88 1835888 -0.05 -1.706 5323494.81 3097
2016-06-20 2.89 2.93 2.86 2.93 1878006 0.07 2.448 5453372.91 3998
2016-06-17 2.99 3 2.86 2.86 2310714 -0.12 -4.027 6709513.68 3426
2016-06-16 2.98 2.99 2.95 2.98 1010025 -0.03 -0.997 2998559.8 2087
2016-06-15 2.96 3.05 2.94 3.01 3501725 0.04 1.347 10531010.1 4413
2016-06-14 2.98 3 2.91 2.97 3034153 0 0 8970816.36 3833
2016-06-13 3.1 3.11 2.93 2.97 3760847 0.01 0.338 11395019.9 5170
2016-06-10 3 3.01 2.94 2.96 2336126 -0.06 -1.987 6939671.61 3048
2016-06-09 3.02 3.09 2.99 3.02 2830655 0.01 0.332 8561258.09 4249
2016-06-08 3.05 3.06 2.97 3.01 2791452 -0.01 -0.331 8391131.6 3267
2016-06-07 2.75 3.06 2.66 3.02 5956660 0.25 9.025 17172054.2 6444
2016-06-06 2.78 2.8 2.76 2.77 1252918 0 0 3483395.48 1851
2016-06-03 2.82 2.82 2.76 2.77 2557637 -0.05 -1.773 7143065.83 4098
2016-06-02 2.83 2.85 2.8 2.82 2078303 -0.02 -0.704 5861223.09 2546
2016-06-01 2.83 2.86 2.75 2.84 2757906 0.04 1.429 7802480.7 4197
2016-05-31 2.89 2.89 2.8 2.8 4199258 -0.11 -3.78 11865776.4 4206
2016-05-30 2.94 2.95 2.87 2.91 2454443 -0.04 -1.356 7107879.07 2910
2016-05-27 2.98 2.98 2.93 2.95 1842989 -0.01 -0.338 5442693.69 2963
2016-05-26 3.02 3.04 2.95 2.96 2882864 -0.05 -1.661 8614828.78 4057
2016-05-25 2.98 3.03 2.93 3.01 2788044 0.03 1.007 8310426.36 3307
2016-05-24 3 3.02 2.95 2.98 1942980 -0.02 -0.667 5789957.51 2880
2016-05-20 2.96 3.05 2.92 3 2492281 0.06 2.041 7458941.72 4548
2016-05-19 3 3.03 2.91 2.94 2326515 -0.07 -2.326 6875973.5 2667
2016-05-18 3.02 3.06 3 3.01 2826094 0 0 8568903.33 2695
2016-05-17 3.05 3.08 3 3.01 1889638 -0.04 -1.311 5761518.97 2111
2016-05-16 3.05 3.09 3.03 3.05 1894766 0 0 5791107.59 2363
2016-05-13 3.01 3.06 3 3.05 2068138 0.02 0.66 6282741.54 3132
2016-05-12 3.05 3.05 3.005 3.03 1853706 -0.03 -0.98 5606508.9 2463
2016-05-11 3.01 3.075 3 3.06 2737420 0.04 1.325 8322620.91 3154
2016-05-10 3.05 3.06 3.01 3.02 1249165 -0.05 -1.629 3780199.08 1902
2016-05-09 3.05 3.08 3.02 3.07 1704036 0 0 5203631.77 2231
2016-05-06 3.06 3.07 2.98 3.07 4470991 0.02 0.656 13536390.2 3902
2016-05-05 3.05 3.09 2.98 3.05 7018122 -0.25 -7.576 21358784.9 7950
2016-05-04 3.25 3.35 3.25 3.3 1343169 0.01 0.304 4418624.81 2874
2016-05-03 3.31 3.35 3.25 3.29 2134761 0 0 7049084.93 3340
2016-05-02 3.25 3.34 3.16 3.29 2415102 0.02 0.612 7814535.79 3893
2016-04-29 3.33 3.39 3.2 3.27 3227995 -0.04 -1.208 10595609.5 4376
2016-04-28 3.43 3.475 3.28 3.31 2193257 -0.13 -3.779 7455573.05 3733
2016-04-27 3.47 3.48 3.37 3.44 1400639 0 0 4791825.94 3597
2016-04-26 3.43 3.49 3.43 3.44 2382674 0.02 0.585 8254248.7 2974
2016-04-25 3.42 3.45 3.38 3.42 1523508 -0.02 -0.581 5193148.56 3003
2016-04-22 3.42 3.47 3.41 3.44 1655243 0.02 0.585 5708662.44 2510
2016-04-21 3.38 3.42 3.33 3.42 2575240 0.11 3.323 8744801.06 4351
2016-04-20 3.3 3.38 3.28 3.31 3358838 0.02 0.608 11219424.29 4940
2016-04-19 3.23 3.29 3.18 3.29 2541094 0.06 1.858 8222794.31 3214
2016-04-18 3.18 3.27 3.16 3.23 1447213 0.02 0.623 4664920.18 2345
2016-04-15 3.24 3.25 3.18 3.21 941715 -0.03 -0.926 3025716.41 1995
2016-04-14 3.13 3.25 3.1 3.24 2142150 0.12 3.846 6842555.36 2817
2016-04-13 3.12 3.14 3.07 3.12 901469 0 0 2795178.28 2250
2016-04-12 3.14 3.15 3.1 3.12 940832 -0.01 -0.319 2936739.51 2246
2016-04-11 3.14 3.18 3.09 3.13 1386475 0 0 4344359.82 2699
2016-04-08 3.15 3.19 3.1 3.13 909087 -0.01 -0.318 2854508.79 1903
2016-04-07 3.16 3.19 3.07 3.14 1610423 -0.06 -1.875 5034958.16 2595
2016-04-06 3.15 3.22 3.12 3.2 1473731 0.05 1.587 4680364.56 3359
2016-04-05 3.23 3.24 3.15 3.15 1814089 -0.07 -2.174 5793497.15 2859
2016-04-04 3.23 3.28 3.17 3.22 1543588 -0.01 -0.31 4975834.41 2549
2016-04-01 3.06 3.25 3.04 3.23 3254100 0.15 4.87 10396851.03 4304
2016-03-31 2.97 3.11 2.89 3.08 3409683 0 0 10325904 3424
2016-03-30 3.12 3.18 3.05 3.08 1812555 -0.02 -0.645 5609754.7 2550
2016-03-29 3.09 3.115 2.97 3.1 2205967 -0.02 -0.641 6766236.77 4191
2016-03-28 3.13 3.18 3.03 3.12 1651868 0.01 0.322 5117365.66 2774
2016-03-24 2.92 3.17 2.85 3.11 4076712 0.2 6.873 12473300.36 5316
2016-03-23 3.2 3.22 2.83 2.91 13596327 -0.26 -8.202 39885925.6 10330
2016-03-22 3.48 3.49 3.11 3.17 5965932 -0.27 -7.849 19507038.36 6293
2016-03-21 3.3 3.47 3.28 3.44 3259458 0.15 4.559 11122378.33 4976
2016-03-18 3.27 3.39 3.19 3.29 10726276 0.03 0.92 35211768.5 6724
2016-03-17 3.21 3.29 3.12 3.26 3124405 0.05 1.558 10148116.96 7557
2016-03-16 3.1 3.21 3.07 3.21 2185672 0.14 4.56 6891945.41 4990
2016-03-15 3.18 3.18 2.97 3.07 2922285 -0.1 -3.155 8969422.31 5207
2016-03-14 3.24 3.26 3.15 3.17 2066073 0.01 0.316 6611994.89 3205
2016-03-11 3.15 3.18 3.1 3.16 1770240 0.07 2.265 5570660.53 3833
2016-03-10 3.24 3.3 3.07 3.09 3913391 -0.12 -3.738 12400139.67 6494
2016-03-09 3.12 3.21 3.06 3.21 3167385 0.1 3.215 9996873.46 6905
2016-03-08 3.07 3.15 2.98 3.11 3018142 0.06 1.967 9259165.81 5947
2016-03-07 2.9 3.06 2.85 3.05 2606214 0.16 5.536 7804358.59 4567
2016-03-04 3 3 2.86 2.89 2772301 -0.02 -0.687 8090103.71 6160
2016-03-03 2.78 2.93 2.74 2.91 2612597 0.15 5.435 7509623.83 4930
2016-03-02 2.7 2.77 2.65 2.76 1315295 0.04 1.471 3569152.29 3386
2016-03-01 2.66 2.76 2.65 2.72 1998428 0.11 4.215 5413816.11 3891
2016-02-29 2.68 2.68 2.55 2.61 1163041 -0.05 -1.88 3021520.89 2395
2016-02-26 2.72 2.75 2.62 2.66 1176362 -0.02 -0.746 3141620.03 2611
2016-02-25 2.77 2.79 2.62 2.68 2584103 0 0 6978651.26 5431
2016-02-24 2.39 2.7 2.32 2.68 3332896 0.29 12.134 8387546.11 5246
2016-02-23 2.35 2.45 2.32 2.39 1409345 0.02 0.844 3372496.12 2738
2016-02-22 2.4 2.43 2.34 2.37 1605492 0 0 3828898.65 1946
2016-02-19 2.43 2.47 2.35 2.37 1820157 -0.12 -4.819 4358545.99 2800
2016-02-18 2.54 2.56 2.36 2.49 3108433 -0.02 -0.797 7657878.15 5222
2016-02-17 2.44 2.55 2.4 2.51 3047526 0.21 9.13 7591359.18 5083
2016-02-16 2.14 2.32 2.1 2.3 3599799 0.24 11.65 7915474.72 5543
2016-02-12 2.02 2.09 2.01 2.06 2624619 0.04 1.98 5382874.26 4459
2016-02-11 2.05 2.12 1.94 2.02 4330753 -0.12 -5.607 8729223.57 5494
2016-02-10 2.21 2.26 2.11 2.14 1868119 0.03 1.422 4075501.77 3816
2016-02-09 2.11 2.19 1.88 2.11 5280677 -0.12 -5.381 10984598.59 5218
2016-02-08 2.37 2.41 2.15 2.23 3421561 -0.21 -8.607 7770129.88 4480
2016-02-05 2.51 2.53 2.4 2.44 1980125 -0.05 -2.008 4824892.17 3136
2016-02-04 2.5 2.51 2.4 2.49 1945752 0.01 0.403 4814433.9 2959
2016-02-03 2.44 2.51 2.34 2.48 2335024 0.01 0.405 5650093.69 3926
2016-02-02 2.57 2.57 2.42 2.47 2019564 -0.11 -4.264 5008580.61 3473
2016-02-01 2.54 2.65 2.49 2.58 2890570 0.05 1.976 7455656.58 5358
2016-01-29 2.4 2.55 2.4 2.53 3667412 0.17 7.203 9120542.72 6416
2016-01-28 2.67 2.71 2.33 2.36 6017017 -0.31 -11.61 14803197.35 6911
2016-01-27 2.76 2.765 2.61 2.67 2446381 -0.08 -2.909 6526381.28 3819
2016-01-26 2.7 2.79 2.61 2.75 1944224 0.04 1.476 5268439.2 3515
2016-01-25 2.8 2.8 2.7 2.71 1570019 -0.08 -2.867 4288144.75 4118
2016-01-22 2.75 2.83 2.71 2.79 2713808 0.11 4.104 7499860.86 5296
2016-01-21 2.7 2.77 2.61 2.68 2553842 0 0 6895292.43 4206
2016-01-20 2.63 2.7 2.52 2.68 5542396 -0.05 -1.832 14545302.15 7141
2016-01-19 2.76 2.85 2.66 2.73 2451579 0.06 2.247 6718337 4731
2016-01-18 2.87 2.87 2.64 2.67 1501619 -0.16 -5.654 4079905.86 2644
2016-01-15 2.67 2.87 2.66 2.83 4501138 0.01 0.355 12427476.24 6152
2016-01-14 2.62 2.92 2.51 2.82 8208635 0.14 5.224 22002017.4 9111
2016-01-13 2.9 3.01 2.68 2.68 5212290 -0.29 -9.764 14746090.53 7414
2016-01-12 3 3.18 2.87 2.97 5112996 -0.04 -1.329 15266011.22 7836
2016-01-11 3.25 3.27 2.92 3.01 4740531 -0.22 -6.811 14503582.87 6561
2016-01-08 3.35 3.37 3.21 3.23 1799490 -0.04 -1.223 5865091.32 3615
2016-01-07 3.36 3.39 3.21 3.27 3972093 -0.17 -4.942 12994870.29 5327
2016-01-06 3.51 3.51 3.38 3.44 2413886 -0.08 -2.273 8321516.06 4833
2016-01-05 3.26 3.59 3.26 3.52 7702054 0.26 7.975 26923431.3 7908
2016-01-04 3.3 3.3 3.21 3.26 2492998 -0.1 -2.976 8099050.17 3690
2015-12-31 3.36 3.44 3.35 3.36 2037969 -0.05 -1.466 6928994.55 4015
2015-12-30 3.41 3.49 3.38 3.41 2300307 0.06 1.791 7881158.24 4221
2015-12-29 3.19 3.37 3.16 3.35 2764536 0.16 5.016 9097313.07 4213
2015-12-24 3.17 3.2 3.16 3.19 560501 0.02 0.631 1784848.96 1081
2015-12-23 3.19 3.2 3.16 3.17 1071033 0.01 0.316 3406940.69 2019
2015-12-22 3.19 3.22 3.15 3.16 1348923 -0.02 -0.629 4290234.27 2279
2015-12-21 3.14 3.19 3.12 3.18 1875211 0.05 1.597 5916703.19 3278
2015-12-18 3.13 3.2 3.11 3.13 1696516 -0.02 -0.635 5358626.6 3380
2015-12-17 3.17 3.22 3.14 3.15 1528799 -0.03 -0.943 4858352.49 3055
2015-12-16 3.16 3.19 3.07 3.18 2273523 0.05 1.597 7128525.59 4037
2015-12-15 3.15 3.25 3.09 3.13 2784649 0 0 8790746.63 4049
2015-12-14 3.25 3.28 3.07 3.13 1707293 -0.07 -2.188 5386935.76 3577
2015-12-11 3.22 3.3 3.13 3.2 2286383 -0.08 -2.439 7356537.64 4178
2015-12-10 3.08 3.3 3.05 3.28 3664753 0.16 5.128 11719080.22 3908
2015-12-09 3.38 3.39 3.05 3.12 4291864 -0.19 -5.74 13773599.04 8714
2015-12-08 3.2 3.38 3.1 3.31 4482137 0.09 2.795 14683715.41 6370
2015-12-07 3.19 3.23 3.02 3.22 5193014 0.2 6.623 16287574.31 5166
2015-12-04 2.94 3.05 2.8 3.02 3956034 0.07 2.373 11694776.98 7462
2015-12-03 3.05 3.13 2.87 2.95 6679789 -0.12 -3.909 19848007.42 10821
2015-12-02 3.11 3.26 3.04 3.07 7789407 -0.07 -2.229 24637762.9 7551
2015-12-01 3.61 3.62 3.03 3.14 15808763 -0.4 -11.299 50637850.6 13180
2015-11-30 3.44 3.56 3.37 3.54 8679448 0.17 5.045 30042281.3 8888
2015-11-27 3.33 3.37 3.24 3.37 3802009 0.07 2.121 12535379.14 3949
2015-11-26 3.24 3.38 3.22 3.3 7420578 0.12 3.774 24567485.4 5357
2015-11-25 2.97 3.19 2.96 3.18 5255690 0.23 7.797 16275681.48 6871
2015-11-24 2.85 2.95 2.82 2.95 2262908 0.08 2.787 6541036.98 3554
2015-11-23 2.96 2.96 2.81 2.87 2365108 -0.08 -2.712 6847757.49 3469
2015-11-20 2.96 2.97 2.9 2.95 2167279 -0.01 -0.338 6375450.26 3044
2015-11-19 2.95 3.03 2.92 2.96 4277354 0.03 1.024 12674319.62 3641
2015-11-18 2.84 2.95 2.8 2.93 2444046 0.07 2.448 7102411.52 3277
2015-11-17 2.89 3 2.83 2.86 6200459 0.01 0.351 18104931.95 5935
2015-11-16 2.72 2.85 2.72 2.85 3228975 0.15 5.556 8956058.87 4375
2015-11-13 2.6 2.75 2.55 2.7 2884427 0.09 3.448 7749445.11 4112
2015-11-12 2.63 2.64 2.57 2.61 2223492 -0.02 -0.76 5803881.95 2374
2015-11-11 2.61 2.67 2.57 2.63 2343042 0.07 2.734 6133779.43 3524
2015-11-10 2.6 2.6 2.51 2.56 1577016 -0.03 -1.158 4016021.22 2880
2015-11-09 2.6 2.62 2.51 2.59 2686036 0.02 0.778 6933320.07 4521
2015-11-06 2.45 2.57 2.41 2.57 2091565 0.08 3.213 5244278.59 3405
2015-11-05 2.58 2.59 2.36 2.49 2942342 -0.05 -1.969 7229261.54 4439
2015-11-04 2.48 2.69 2.48 2.54 4965854 0.22 9.483 12649781.4 5184
2015-11-03 2.25 2.41 2.23 2.32 3118353 0.08 3.571 7271467.31 4163
2015-11-02 2.2 2.26 2.14 2.24 1920600 0.1 4.673 4268733.99 2310
2015-10-30 2.15 2.18 2.1 2.14 1747964 0.04 1.905 3754833.08 3252
2015-10-29 2.1 2.23 2.07 2.1 2971665 0.08 3.96 6388256.7 4165
2015-10-28 1.85 2.03 1.845 2.02 2457560 0.15 8.021 4792745.38 3608
2015-10-27 1.88 1.91 1.84 1.87 1165189 0 0 2184831.76 2163
2015-10-26 1.83 1.92 1.82 1.87 2118631 0.09 5.056 3977457.52 2822
2015-10-23 1.84 1.84 1.77 1.78 1432097 -0.04 -2.198 2566257.01 1681
2015-10-22 1.72 1.82 1.67 1.82 1974174 0.06 3.409 3417650.63 2575
2015-10-21 1.82 1.82 1.72 1.76 2271216 -0.07 -3.825 3984656.39 3218
2015-10-20 1.88 1.89 1.8 1.83 1396580 -0.09 -4.688 2564265.82 2392
2015-10-19 1.94 1.94 1.86 1.92 1269394 -0.01 -0.518 2407412.67 1727
2015-10-16 1.89 1.94 1.88 1.93 998938 0.04 2.116 1916161.59 1681
2015-10-15 1.87 1.91 1.85 1.89 864024 0.04 2.162 1619455.08 2157
2015-10-14 1.89 1.9 1.85 1.85 1247368 -0.03 -1.596 2325641.78 2421
2015-10-13 1.91 1.94 1.85 1.88 1408918 -0.03 -1.571 2656676.57 2754
2015-10-09 1.82 1.96 1.81 1.91 1530085 0.09 4.945 2868193.03 3330
2015-10-08 1.81 1.85 1.78 1.82 979334 -0.02 -1.087 1771196.82 2035
2015-10-07 1.79 1.86 1.72 1.84 1954239 0.09 5.143 3473170.72 3761
2015-10-06 1.9 1.92 1.74 1.75 2209450 -0.15 -7.895 4016179.8 5013
2015-10-05 1.86 1.97 1.83 1.9 1823786 0.02 1.064 3467106.5 3705
2015-10-02 1.85 1.92 1.78 1.88 3131152 0.06 3.297 5856302.22 4109
2015-10-01 1.6 1.82 1.58 1.82 4112257 0.35 23.81 6933352.06 4843
2015-09-30 1.48 1.51 1.425 1.47 2656087 0.03 2.083 3874748.76 4579
2015-09-29 1.46 1.52 1.39 1.44 2632400 -0.05 -3.356 3803591.98 4654
2015-09-28 1.61 1.62 1.45 1.49 5447247 -0.12 -7.453 8195245.98 6743
2015-09-25 1.67 1.72 1.55 1.61 1986086 -0.02 -1.227 3223398.82 3233
2015-09-24 1.72 1.72 1.57 1.63 3127890 -0.12 -6.857 5111255.24 4081
2015-09-23 1.74 1.77 1.72 1.75 895187 -0.03 -1.685 1557446.26 2273
2015-09-22 1.78 1.78 1.72 1.78 1136283 -0.02 -1.111 1988259.35 2968
2015-09-21 1.85 1.87 1.78 1.8 1589271 -0.1 -5.263 2900437.8 2785
2015-09-18 1.89 1.92 1.855 1.9 1316666 -0.01 -0.524 2478194.95 2008
2015-09-17 1.91 1.91 1.86 1.91 630476 0.01 0.526 1190920.78 1903
2015-09-16 1.85 1.9 1.81 1.9 1038575 0.07 3.825 1918741.67 3197
2015-09-15 1.83 1.85 1.8 1.83 716767 0.02 1.105 1301362.56 1965
2015-09-14 1.81 1.82 1.8 1.81 717893 0.01 0.556 1297827.09 1700
2015-09-11 1.85 1.87 1.8 1.8 1158528 -0.08 -4.255 2107338.42 2318
2015-09-10 1.85 1.89 1.85 1.88 610386 0.02 1.075 1142380.22 1550
2015-09-09 1.93 1.96 1.85 1.86 1233150 -0.08 -4.124 2348317.92 2854
2015-09-08 1.94 1.96 1.91 1.94 600607 0 0 1164571.18 1836
2015-09-04 1.87 1.94 1.86 1.94 777750 0.05 2.646 1483814.64 1506
2015-09-03 1.92 1.95 1.88 1.89 824597 -0.02 -1.047 1571835.96 1914
2015-09-02 1.91 1.91 1.87 1.91 1047094 0.02 1.058 1983685.48 2795
2015-09-01 1.89 1.89 1.81 1.89 1036086 -0.02 -1.047 1923126.52 2561
2015-08-31 1.96 1.96 1.86 1.91 2067115 -0.04 -2.051 3942387.2 4036
2015-08-28 1.89 1.97 1.85 1.95 1579463 0.05 2.632 3016239.94 2740
2015-08-27 1.8 1.9 1.78 1.9 2562895 0.16 9.195 4733566.55 3913
2015-08-26 1.77 1.79 1.69 1.74 2134534 0.03 1.754 3704141.54 4683
2015-08-25 1.85 1.85 1.71 1.71 2940322 0.01 0.588 5215340.07 4109
2015-08-24 1.58 1.8 1.51 1.7 6300437 -0.06 -3.409 10424706.8 7017
2015-08-21 1.75 1.86 1.7 1.76 6257150 -0.14 -7.368 11321513.79 6722
2015-08-20 2.1 2.12 1.89 1.9 3763746 -0.22 -10.377 7438720.87 5179
2015-08-19 2.15 2.17 2.11 2.12 949832 -0.02 -0.935 2037149.68 1853
2015-08-18 2.08 2.15 2.08 2.14 2688379 0.02 0.943 5700875.36 5092
2015-08-17 2.15 2.18 2.06 2.12 1819612 -0.03 -1.395 3855596.15 4150
2015-08-14 2.09 2.16 2.04 2.15 1646624 0.04 1.896 3468662.42 2949
2015-08-13 2.05 2.16 2.05 2.11 1683460 0 0 3542505.76 3275
2015-08-12 2.24 2.24 2.11 2.11 3096704 -0.11 -4.955 6645615.06 5358
2015-08-11 2.29 2.29 2.17 2.22 1810550 -0.05 -2.203 4021359.29 3982
2015-08-10 2.34 2.34 2.27 2.27 1165440 -0.01 -0.439 2671299.11 3111
2015-08-07 2.34 2.34 2.26 2.28 1573473 -0.06 -2.564 3616535.19 4067
2015-08-06 2.47 2.47 2.32 2.34 3166326 -0.12 -4.878 7434497.21 3624
2015-08-05 2.37 2.49 2.36 2.46 2296233 0.1 4.237 5577767.61 3383
2015-08-04 2.3 2.39 2.28 2.36 2639213 0.1 4.425 6142602.69 2892
2015-07-31 2.29 2.29 2.21 2.26 1094073 0.03 1.345 2456080.82 1785
2015-07-30 2.23 2.26 2.15 2.23 1432844 0.03 1.364 3179536.13 3092
2015-07-29 2.28 2.28 2.09 2.2 3095923 -0.06 -2.655 6758361.68 3865
2015-07-28 2.2 2.28 2.19 2.26 1134448 0.06 2.727 2530754.64 2664
2015-07-27 2.23 2.23 2.19 2.2 1243089 -0.09 -3.93 2747647.45 2633
2015-07-24 2.34 2.36 2.27 2.29 1141733 -0.05 -2.137 2630889.61 1825
2015-07-23 2.4 2.4 2.32 2.34 1691866 -0.04 -1.681 3963099.77 3040
2015-07-22 2.35 2.39 2.3 2.38 1620506 0.01 0.422 3797976.95 2406
2015-07-21 2.41 2.42 2.355 2.37 897606 -0.04 -1.66 2139892.21 1724
2015-07-20 2.38 2.43 2.32 2.41 1476164 0 0 3501410.61 1943
2015-07-17 2.43 2.43 2.36 2.41 988080 -0.01 -0.413 2369791.17 1352
2015-07-16 2.45 2.45 2.4 2.42 1215421 0.01 0.415 2937404.88 1515
2015-07-15 2.37 2.48 2.35 2.41 2193282 0.05 2.119 5305736.79 3849
2015-07-14 2.31 2.38 2.28 2.36 1942985 0.07 3.057 4558289.33 3611
2015-07-13 2.2 2.32 2.17 2.29 1221378 0.1 4.566 2763603.02 2221
2015-07-10 2.17 2.19 2.1 2.19 1838547 0.03 1.389 3923620.3 2981
2015-07-09 2.15 2.2 2.12 2.16 1308871 0.04 1.887 2829646.05 2477
2015-07-08 2.18 2.2 2.12 2.12 937694 -0.12 -5.357 2024311.58 1464
2015-07-07 2.22 2.25 2.16 2.24 835017 0.01 0.448 1842836.71 1951
2015-07-06 2.3 2.3 2.22 2.23 745256 -0.08 -3.463 1677550.84 2035
2015-07-03 2.33 2.34 2.27 2.31 616283 -0.04 -1.702 1425501.27 1458
2015-07-02 2.35 2.36 2.26 2.35 2295874 0 0 5319484.22 3856
2015-06-30 2 2.35 2 2.35 3740854 0.33 16.337 7979668.56 4693
2015-06-29 2.05 2.11 2.01 2.02 2222170 -0.11 -5.164 4558016.15 2935
2015-06-26 2.18 2.18 2.05 2.13 4783552 -0.06 -2.74 10102864.28 4584
2015-06-25 2.21 2.21 2.18 2.19 822994 -0.03 -1.351 1806286.01 1642
2015-06-24 2.22 2.23 2.19 2.22 592972 0 0 1311906.65 1671
2015-06-23 2.22 2.24 2.21 2.22 598777 -0.02 -0.893 1331439.57 1474
2015-06-22 2.23 2.27 2.2 2.24 1357374 0.04 1.818 3037055.98 3124
2015-06-19 2.25 2.3 2.2 2.2 1560292 -0.06 -2.655 3478426.54 2559
2015-06-18 2.33 2.33 2.26 2.26 699299 -0.03 -1.31 1606985.94 1902
2015-06-17 2.4 2.41 2.28 2.29 1549817 -0.07 -2.966 3617027.03 3419
2015-06-16 2.22 2.38 2.2 2.36 1625320 0.12 5.357 3769050.1 4340
2015-06-15 2.25 2.28 2.22 2.24 1149655 -0.06 -2.609 2578490.58 2794
2015-06-12 2.33 2.345 2.26 2.3 1207315 -0.05 -2.128 2762248.53 2643
2015-06-11 2.35 2.37 2.32 2.35 1011302 -0.01 -0.424 2370748.06 2007
2015-06-10 2.36 2.39 2.34 2.36 700198 0.01 0.426 1649419.63 2285
2015-06-09 2.44 2.44 2.33 2.35 1883203 -0.09 -3.689 4479183.55 4392
2015-06-08 2.43 2.46 2.41 2.44 654862 -0.03 -1.215 1594375.56 1925
2015-06-05 2.41 2.49 2.39 2.47 1101437 0.02 0.816 2677632.75 2116
2015-06-04 2.4 2.46 2.4 2.45 1317211 -0.02 -0.81 3194004.76 2428
2015-06-03 2.45 2.47 2.43 2.47 1015412 0 0 2487093.37 2257
2015-06-02 2.46 2.48 2.44 2.47 737706 -0.01 -0.403 1818176.52 1827
2015-06-01 2.46 2.5 2.4 2.48 2260099 0.09 3.766 5558397.34 3950
2015-05-29 2.41 2.42 2.33 2.39 1018146 -0.02 -0.83 2417330.46 2535
2015-05-28 2.43 2.43 2.39 2.41 898164 0.02 0.837 2161779.11 1572
2015-05-27 2.43 2.45 2.36 2.39 1612284 -0.06 -2.449 3870411.85 2190
2015-05-26 2.5 2.51 2.43 2.45 1750898 -0.05 -2 4321605.95 2442
2015-05-25 2.5 2.5 2.46 2.5 935257 0.02 0.806 2314829.58 1078
2015-05-22 2.52 2.54 2.45 2.48 1601108 -0.02 -0.8 3990940.81 2293
2015-05-21 2.51 2.55 2.46 2.5 1772849 0 0 4457208.86 2112
2015-05-20 2.53 2.53 2.46 2.5 2108628 0.02 0.806 5245016.21 3834
2015-05-19 2.5 2.55 2.43 2.48 2567757 0.1 4.202 6357786.33 3868
2015-05-15 2.34 2.38 2.31 2.38 1660744 0.06 2.586 3889371.09 3737
2015-05-14 2.3 2.32 2.23 2.32 1591544 0.02 0.87 3640920.27 3355
2015-05-13 2.44 2.44 2.01 2.3 6049104 -0.14 -5.738 13594250.25 6274
2015-05-12 2.36 2.44 2.32 2.44 2590483 0.04 1.667 6189762.93 2981
2015-05-11 2.45 2.46 2.36 2.4 1598235 -0.01 -0.415 3832049.02 3679
2015-05-08 2.44 2.47 2.37 2.41 1371927 0.04 1.688 3319676.14 3119
2015-05-07 2.37 2.4 2.3 2.37 2498587 0.13 5.804 5892501.23 3905
2015-05-06 2.29 2.35 2.23 2.24 2939279 -0.06 -2.609 6732187.44 4877
2015-05-05 2.39 2.4 2.22 2.3 3503197 -0.09 -3.766 8062847.01 5605
2015-05-04 2.4 2.43 2.35 2.39 1376816 -0.01 -0.417 3283186.15 3622
2015-05-01 2.37 2.43 2.32 2.4 2040820 0.01 0.418 4859538.69 3771
2015-04-30 2.48 2.48 2.35 2.39 2548193 -0.09 -3.629 6115132.63 3571
2015-04-29 2.5 2.51 2.41 2.48 1870263 -0.02 -0.8 4607334.89 3322
2015-04-28 2.4 2.5 2.36 2.5 3706214 0.08 3.306 9034587.14 5006
2015-04-27 2.56 2.56 2.4 2.42 4117711 -0.1 -3.968 10153128.03 4272
2015-04-24 2.52 2.57 2.51 2.52 1124244 0 0 2857039.48 2318
2015-04-23 2.55 2.56 2.5 2.52 2658372 -0.04 -1.562 6702499.14 3409
2015-04-22 2.6 2.62 2.56 2.56 1416641 -0.05 -1.916 3665346.87 2287
2015-04-21 2.61 2.62 2.59 2.61 1354811 -0.02 -0.76 3530079.54 3131
2015-04-20 2.65 2.66 2.61 2.63 1083671 -0.01 -0.379 2848012.33 2794
2015-04-17 2.67 2.68 2.55 2.64 1908096 -0.04 -1.493 5024658.8 4004
2015-04-16 2.64 2.7 2.63 2.68 2701156 0.07 2.682 7232425.01 4652
2015-04-15 2.65 2.69 2.61 2.61 4971432 -0.16 -5.776 13118510.76 8264
2015-04-14 2.83 2.84 2.76 2.77 1836951 -0.04 -1.423 5130978.16 3048
2015-04-13 2.8 2.85 2.8 2.81 3057468 0.03 1.079 8658215.14 4358
2015-04-10 2.74 2.79 2.71 2.78 1200478 0.06 2.206 2536
2015-04-09 2.72 2.74 2.675 2.72 1359698 0 0 2825
2015-04-08 2.7 2.74 2.67 2.72 2086166 0.02 0.741 5041
2015-04-07 2.69 2.78 2.67 2.7 1727541 -0.01 -0.369 3921
2015-04-06 2.67 2.79 2.66 2.71 3308227 0.05 1.88 6606
2015-04-02 2.59 2.67 2.57 2.66 3499272 0.09 3.502 6501
2015-04-01 2.49 2.59 2.45 2.57 3819306 0.15 6.198 8831
2015-03-31 2.48 2.5 2.41 2.42 1694897 -0.07 -2.811 3871
2015-03-30 2.5 2.51 2.45 2.49 1596391 -0.02 -0.797 2808
2015-03-27 2.42 2.54 2.41 2.51 1382949 0.06 2.449 3154
2015-03-26 2.47 2.48 2.4 2.45 1699907 -0.04 -1.606 3206
2015-03-25 2.6 2.6 2.47 2.49 3185242 -0.11 -4.231 4946
2015-03-24 2.62 2.68 2.57 2.6 3065178 -0.02 -0.763 5892
2015-03-23 2.59 2.64 2.59 2.62 1757687 0.01 0.383 4646
2015-03-20 2.74 2.745 2.56 2.61 26228478 -0.07 -2.612 12751
2015-03-19 2.8 2.87 2.68 2.68 5406691 -0.07 -2.545 9906
2015-03-18 2.64 2.78 2.59 2.75 5243061 0.1 3.774 9629
2015-03-17 2.61 2.65 2.55 2.65 3909644 0.07 2.713 9276
2015-03-16 2.59 2.7 2.55 2.58 5679554 0.04 1.575 12922
2015-03-13 2.54 2.55 2.5 2.54 2190242 0.02 0.794 6646
2015-03-12 2.58 2.59 2.5 2.52 2016019 -0.05 -1.946 3602
2015-03-11 2.45 2.57 2.45 2.57 2878616 0.13 5.328 5252
2015-03-10 2.49 2.56 2.43 2.44 2878204 -0.09 -3.557 4228
2015-03-09 2.55 2.62 2.31 2.53 4457757 -0.07 -2.692 6195
2015-03-06 2.62 2.65 2.56 2.6 2728926 -0.05 -1.887 3685
2015-03-05 2.57 2.67 2.57 2.65 2602678 0.06 2.317 5741
2015-03-04 2.63 2.63 2.51 2.59 3717048 -0.04 -1.521 7342
2015-03-03 2.6 2.7 2.58 2.63 6632726 0.05 1.938 10548
2015-03-02 2.46 2.6 2.43 2.58 5887273 0.12 4.878 8794
2015-02-27 2.45 2.46 2.425 2.46 2786370 0.01 0.408 4285
2015-02-26 2.44 2.47 2.41 2.45 3472329 0.03 1.24 4871
2015-02-25 2.35 2.5 2.35 2.42 4281023 0.05 2.11 4638
2015-02-24 2.41 2.44 2.32 2.37 2642552 -0.03 -1.25 4431
2015-02-23 2.4 2.5 2.37 2.4 5767217 0.04 1.695 5304
2015-02-20 2.34 2.39 2.29 2.36 4540385 0.09 3.965 5254
2015-02-19 2.14 2.29 2.14 2.27 3536345 0.12 5.581 3588
2015-02-18 2.18 2.18 2.12 2.15 1448569 -0.01 -0.463 2316
2015-02-17 2.1 2.25 2.1 2.16 5979304 0.09 4.348 6132
2015-02-13 1.92 2.17 1.86 2.07 4780322 0.16 8.377 3852
2015-02-12 1.9 1.94 1.89 1.91 1539973 0.02 1.058 1611
2015-02-11 1.88 1.89 1.87 1.89 406385 -0.01 -0.526 560
2015-02-10 1.89 1.9 1.88 1.9 473565 0.02 1.064 539
2015-02-09 1.9 1.9 1.88 1.88 503946 -0.02 -1.053 679
2015-02-06 1.9 1.9 1.86 1.9 950023 0 0 1171
2015-02-05 1.85 1.91 1.85 1.9 842261 0.05 2.703 3040
2015-02-04 1.88 1.88 1.84 1.85 1242063 0 0 1698
2015-02-03 1.91 1.91 1.83 1.85 943079 -0.04 -2.116 1283
2015-02-02 1.9 1.92 1.88 1.89 1254047 -0.01 -0.526 2993
2015-01-30 1.84 1.91 1.84 1.9 1312311 0.05 2.703 2029
2015-01-29 1.85 1.91 1.83 1.85 1005866 -0.02 -1.07 1703
2015-01-28 1.93 1.95 1.87 1.87 1400203 -0.04 -2.094 3235
2015-01-27 1.88 1.94 1.825 1.91 2430248 0.03 1.596 3104
2015-01-26 1.8 1.89 1.8 1.88 1959177 0.09 5.028 2190
2015-01-23 1.7 1.8 1.65 1.79 3643650 0.08 4.678 3091
2015-01-22 1.77 1.77 1.65 1.71 3470864 -0.06 -3.39 3664
2015-01-21 1.77 1.79 1.77 1.77 1646973 0 0 2488
2015-01-20 1.81 1.81 1.76 1.77 1348266 -0.03 -1.667 1835
2015-01-19 1.83 1.83 1.79 1.8 876770 -0.03 -1.639 1113
2015-01-16 1.81 1.86 1.79 1.83 467234 0.02 1.105 877
2015-01-15 1.84 1.86 1.81 1.81 735860 -0.01 -0.549 1102
2015-01-14 1.79 1.83 1.76 1.82 748947 0.01 0.552 1383
2015-01-13 1.86 1.89 1.81 1.81 1192754 -0.03 -1.63 1349
2015-01-12 1.87 1.89 1.82 1.84 1519863 -0.04 -2.128 1771
2015-01-09 1.95 1.95 1.83 1.88 2908920 -0.05 -2.591 2430
2015-01-08 1.85 1.96 1.84 1.93 2132650 0.09 4.891 2076
2015-01-07 1.85 1.88 1.81 1.84 1466439 0.02 1.099 1589
2015-01-06 1.9 1.92 1.77 1.82 3162686 -0.08 -4.211 3177
2015-01-05 1.95 1.975 1.87 1.9 1826862 -0.04 -2.062 2600
2015-01-02 1.9 1.95 1.88 1.94 1162396 0.03 1.571 1227
2014-12-31 1.89 1.92 1.84 1.91 1043938 0.02 1.058 1828
2014-12-30 1.89 1.91 1.83 1.89 1629940 0 0 2014
2014-12-29 1.95 1.95 1.87 1.89 1877277 -0.07 -3.571 2290
2014-12-24 1.96 2 1.95 1.96 698399 -0.01 -0.508 1225
2014-12-23 2.05 2.05 1.92 1.97 2215623 -0.04 -1.99 2756
2014-12-22 1.98 2.08 1.97 2.01 2994925 0.06 3.077 3648
2014-12-19 1.95 1.975 1.92 1.95 1617812 0.02 1.036 1593
2014-12-18 1.94 1.99 1.93 1.93 1701747 -0.015 -0.771 2579
2014-12-17 1.86 1.98 1.84 1.945 1371392 0.075 4.011 2058
2014-12-16 1.81 1.9 1.8 1.87 1550440 0.06 3.315 1870
2014-12-15 1.78 1.88 1.78 1.81 1560108 0.02 1.117 1752
2014-12-12 1.91 1.92 1.7 1.79 4643275 -0.15 -7.732 5647
2014-12-11 1.96 1.97 1.93 1.94 1044390 -0.04 -2.02 1390
2014-12-10 2.03 2.03 1.96 1.98 1488755 -0.05 -2.463 2606
2014-12-09 2 2.04 1.965 2.03 2038214 0.04 2.01 3102
2014-12-08 2.03 2.06 1.96 1.99 2412351 -0.05 -2.451 2553
2014-12-05 1.99 2.05 1.98 2.04 1506222 0.04 2 2254
2014-12-04 2.03 2.07 1.98 2 1562605 -0.01 -0.498 2078
2014-12-03 1.99 2.01 1.98 2.01 1451937 0.01 0.5 2200
2014-12-02 2.02 2.04 1.98 2 2426271 -0.02 -0.99 4044
2014-12-01 2.07 2.095 2.02 2.02 1811247 -0.06 -2.885 3775
2014-11-28 2.07 2.09 2.04 2.08 1144918 -0.01 -0.478 1995
2014-11-27 2.1 2.11 2.05 2.09 1212480 -0.01 -0.476 1209
2014-11-26 2.1 2.14 2.06 2.1 2201771 0.06 2.941 3831
2014-11-25 2.06 2.19 1.95 2.04 10406183 -0.01 -0.488 10350
2014-11-24 2.05 2.05 2.005 2.05 2843236 0.02 0.985 5717
2014-11-21 2.09 2.1 2.02 2.03 2661275 -0.02 -0.976 4091
2014-11-20 2.03 2.09 2.02 2.05 3496066 0.01 0.49 3894
2014-11-19 1.95 2.05 1.93 2.04 12824385 -0.06 -2.857 7647
2014-11-18 2.12 2.21 2.06 2.1 31382050 0.02 0.962 14443
2014-11-17 1.94 2.12 1.915 2.08 13711357 0.14 7.216 7430
2014-11-14 1.89 1.96 1.85 1.94 3107374 -0.01 -0.513 3459
2014-11-13 1.98 2.03 1.87 1.95 6010471 -0.06 -2.985 4460
2014-11-12 2 2.01 1.9 2.01 3510373 0.03 1.515 3415
2014-11-11 1.95 2.03 1.93 1.98 8221944 0.09 4.762 5676
2014-11-10 1.81 1.89 1.79 1.89 2799115 0.07 3.846 2674
2014-11-07 1.8 1.83 1.76 1.82 4021085 0.06 3.409 4364
2014-11-06 1.7 1.8 1.69 1.76 2875636 0.06 3.529 3107
2014-11-05 1.68 1.715 1.66 1.7 1478280 0.03 1.796 1828
2014-11-04 1.67 1.71 1.65 1.67 1308224 -0.01 -0.595 2877
2014-11-03 1.65 1.69 1.61 1.68 1646011 0.03 1.818 2995
2014-10-31 1.56 1.66 1.52 1.65 1955030 0.06 3.774 2127
2014-10-30 1.65 1.65 1.57 1.59 1564953 -0.07 -4.217 1977
2014-10-29 1.7 1.74 1.64 1.66 2329901 -0.04 -2.353 2139
2014-10-28 1.69 1.74 1.68 1.7 2638632 0.1 6.25 2981
2014-10-27 1.56 1.63 1.55 1.6 1367704 0.04 2.564 1345
2014-10-24 1.59 1.59 1.52 1.56 815685 -0.03 -1.887 860
2014-10-23 1.55 1.61 1.55 1.59 1327482 0.02 1.274 1447
2014-10-22 1.63 1.64 1.49 1.57 1987564 -0.07 -4.268 2122
2014-10-21 1.64 1.64 1.6 1.64 1147489 0.01 0.613 1533
2014-10-20 1.6 1.64 1.56 1.63 1514642 0.06 3.822 1223
2014-10-17 1.54 1.63 1.53 1.57 1376692 0.07 4.667 1656
2014-10-16 1.42 1.51 1.42 1.5 1558688 0.06 4.167 1447
2014-10-15 1.48 1.54 1.43 1.44 3035933 -0.03 -2.041 3033
2014-10-14 1.43 1.49 1.42 1.47 1662848 -0.02 -1.342 2644
2014-10-10 1.45 1.54 1.4 1.49 2564501 -0.01 -0.667 2541
2014-10-09 1.57 1.57 1.49 1.5 1380072 -0.07 -4.459 2213
2014-10-08 1.51 1.59 1.4 1.57 5270139 0.03 1.948 4736
2014-10-07 1.61 1.62 1.53 1.54 1892039 -0.09 -5.521 2195
2014-10-06 1.65 1.67 1.6 1.63 945610 0 0 1477
2014-10-03 1.59 1.67 1.57 1.63 2070724 0.05 3.165 2186
2014-10-02 1.65 1.65 1.5 1.58 4096324 -0.09 -5.389 4125
2014-10-01 1.72 1.72 1.65 1.67 1587602 -0.05 -2.907 2471
2014-09-30 1.75 1.75 1.69 1.72 1207149 -0.02 -1.149 1847
2014-09-29 1.72 1.75 1.61 1.74 3114151 0.03 1.754 4243
2014-09-26 1.74 1.74 1.71 1.71 1392451 -0.03 -1.724 2676
2014-09-25 1.77 1.78 1.72 1.74 1701680 -0.03 -1.695 2861
2014-09-24 1.7 1.78 1.69 1.77 2137739 0.08 4.734 3025
2014-09-23 1.76 1.78 1.68 1.69 3867799 -0.07 -3.977 3934
2014-09-22 1.79 1.82 1.74 1.76 2477567 -0.08 -4.348 2474
2014-09-19 1.77 1.84 1.73 1.84 8226601 0.09 5.143 3751
2014-09-18 1.64 1.75 1.63 1.75 4737804 0.11 6.707 3244
2014-09-17 1.6 1.64 1.59 1.64 1121663 0.05 3.145 1599
2014-09-16 1.57 1.61 1.56 1.59 1433336 0 0 1676
2014-09-15 1.62 1.62 1.57 1.59 2338905 -0.025 -1.548 2479
2014-09-12 1.53 1.63 1.53 1.615 1566068 0.035 2.215 2328
2014-09-11 1.58 1.59 1.54 1.58 1397264 -0.02 -1.25 1666
2014-09-10 1.63 1.63 1.58 1.6 1564551 -0.04 -2.439 1674
2014-09-09 1.66 1.66 1.62 1.64 1330164 -0.01 -0.606 1241
2014-09-08 1.62 1.71 1.6 1.65 2854829 0.04 2.484 1997
2014-09-05 1.57 1.61 1.49 1.61 2924841 0.07 4.545 2321
2014-09-04 1.68 1.69 1.53 1.54 5375164 -0.11 -6.667 3480
2014-09-03 1.71 1.79 1.65 1.65 8630818 0 0 4595
2014-09-02 1.53 1.65 1.52 1.65 3502505 0.17 11.486 3016
2014-08-29 1.48 1.49 1.47 1.48 1018580 0 0 964
2014-08-28 1.5 1.5 1.48 1.48 801104 -0.02 -1.333 765
2014-08-27 1.47 1.53 1.47 1.5 1517742 0.01 0.671 1543
2014-08-26 1.58 1.59 1.475 1.49 4164492 -0.07 -4.487 2846
2014-08-25 1.51 1.6 1.51 1.56 4491370 0.08 5.405 3671
2014-08-22 1.37 1.48 1.37 1.48 2099384 0.12 8.824 1648
2014-08-21 1.4 1.4 1.35 1.36 1158671 -0.03 -2.158 1399
2014-08-20 1.3 1.415 1.29 1.39 4780011 0.1 7.752 2848
2014-08-19 1.28 1.29 1.27 1.29 801628 0 0 852
2014-08-18 1.26 1.29 1.26 1.29 583452 0.02 1.575 746
2014-08-15 1.25 1.29 1.24 1.27 1468193 0.05 4.098 1556
2014-08-14 1.24 1.26 1.21 1.22 841415 -0.03 -2.4 962
2014-08-13 1.21 1.25 1.18 1.25 804593 0.03 2.459 756
2014-08-12 1.25 1.25 1.2 1.22 659055 -0.02 -1.613 840
2014-08-11 1.22 1.24 1.21 1.24 401855 0.03 2.479 1047
2014-08-08 1.2 1.23 1.17 1.21 1045277 0.02 1.681 1600
2014-08-07 1.25 1.26 1.19 1.19 1211808 -0.06 -4.8 1118
2014-08-06 1.27 1.27 1.24 1.25 1011927 -0.02 -1.575 1180
2014-08-05 1.3 1.3 1.25 1.27 1154972 -0.01 -0.781 1346
2014-08-01 1.25 1.32 1.25 1.28 3166578 0.05 4.065 2239
2014-07-31 1.3 1.3 1.2 1.23 2230368 -0.08 -6.107 1894
2014-07-30 1.18 1.31 1.17 1.31 4366624 0.13 11.017 3243
2014-07-29 1.15 1.18 1.13 1.18 1127507 0.04 3.509 1430
2014-07-28 1.13 1.15 1.13 1.14 1338206 0.01 0.885 1130
2014-07-25 1.12 1.13 1.1 1.13 656241 0.01 0.893 705
2014-07-24 1.11 1.12 1.1 1.12 583707 0.02 1.818 793
2014-07-23 1.1 1.12 1.08 1.1 798611 0.02 1.852 813
2014-07-22 1.09 1.11 1.08 1.08 657497 0.01 0.935 784
2014-07-21 1.07 1.1 1.06 1.07 831120 0 0 768
2014-07-18 1.07 1.08 1.04 1.07 1343333 0.01 0.943 861
2014-07-17 1.11 1.11 1.04 1.06 1760645 -0.03 -2.752 1373
2014-07-16 1.09 1.13 1.08 1.09 1522787 0.01 0.926 1537
2014-07-15 1.15 1.15 1.08 1.08 1254209 -0.06 -5.263 1792
2014-07-14 1.08 1.14 1.07 1.14 1507793 0.07 6.542 2208
2014-07-11 1.07 1.09 1.06 1.07 676477 0.01 0.943 774
2014-07-10 1.08 1.09 1.05 1.06 1261407 0 0 1574
2014-07-09 1.04 1.065 1.03 1.06 1443758 0.03 2.913 1256
2014-07-08 1.04 1.06 1 1.03 1430029 0 0 1600
2014-07-07 1.04 1.06 1.02 1.03 1374520 0.03 3 1203
2014-07-04 1.08 1.08 1 1 1776565 -0.07 -6.542 1389
2014-07-03 1.1 1.1 1.07 1.07 607442 -0.01 -0.926 1100
2014-07-02 1.08 1.11 1.07 1.08 615870 0 0 1157
2014-06-30 1.1 1.11 1.08 1.08 471172 -0.04 -3.571 562
2014-06-27 1.09 1.12 1.07 1.12 683675 0.03 2.752 1206
2014-06-26 1.1 1.12 1.09 1.09 466739 -0.03 -2.679 772
2014-06-25 1.12 1.12 1.09 1.12 883300 -0.01 -0.885 1120
2014-06-24 1.11 1.14 1.1 1.13 806013 0.02 1.802 1527
2014-06-23 1.12 1.14 1.105 1.11 652674 -0.01 -0.893 1081
2014-06-20 1.16 1.16 1.1 1.12 1187046 -0.04 -3.448 947
2014-06-19 1.16 1.17 1.14 1.16 915980 -0.02 -1.695 680
2014-06-18 1.17 1.18 1.14 1.18 2672981 0.06 5.357 2066
2014-06-17 1.09 1.13 1.08 1.12 700927 0.02 1.818 747
2014-06-16 1.09 1.1 1.08 1.1 492175 -0.02 -1.786 443
2014-06-13 1.13 1.13 1.06 1.12 1898372 0.01 0.901 1216
2014-06-12 1.1 1.13 1.1 1.11 731907 -0.01 -0.893 762
2014-06-11 1.14 1.14 1.11 1.12 588025 -0.03 -2.609 609
2014-06-10 1.14 1.15 1.11 1.15 1257276 0 0 948
2014-06-09 1.15 1.17 1.14 1.15 629428 0 0 553
2014-06-06 1.14 1.16 1.13 1.15 678450 0.02 1.77 757
2014-06-05 1.13 1.17 1.12 1.13 1261461 0.02 1.802 1508
2014-06-04 1.13 1.14 1.1 1.11 529259 -0.03 -2.632 577
2014-06-03 1.14 1.14 1.11 1.14 437787 -0.01 -0.87 544
2014-06-02 1.12 1.17 1.11 1.15 2129659 0.02 1.77 2471
2014-05-30 1.1 1.13 1.1 1.13 929887 0 0 1354
2014-05-29 1.14 1.15 1.12 1.13 1332250 -0.01 -0.877 1498
2014-05-28 1.17 1.17 1.12 1.14 866372 -0.04 -3.39 858
2014-05-27 1.15 1.2 1.11 1.18 1864195 0.02 1.724 1447
2014-05-26 1.24 1.24 1.13 1.16 2524584 -0.04 -3.333 1959
2014-05-23 1.05 1.21 1.05 1.2 2455991 0.14 13.208 2137
2014-05-22 1.06 1.06 1.03 1.06 1791934 0 0 1498
2014-05-21 1.01 1.06 1 1.06 825303 0.06 6 1597

SEC Filings for Prometic Life Sciences Inc.

Form Type Form Description Pages Issue Date
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