Royal Nickel Corporation (RNX:CC)

0.58

0.01 (1.754%)

As of Sun Jul 21 13:54:07 EDT 2019

Open: 0.58 Prev. Close:: 0.57 High: 0.58
Low: 0.55 Share Vol.: 3,066,280 Trade Vol.: 737
Shares Out.: 552,155,748 Market Cap: 323,992,627
Open: 0.58
Prev. Close:: 0.57
High: 0.58
Low: 0.55
Share Vol.: 3,066,280
Trade Vol.: 737
Shares Out.: 552,155,748
Market Cap: 323,992,627

News About RNX:CC

RNC Minerals Files Dumont Nickel-Cobalt Project Updated Feasibility Study

RNC Minerals Files Dumont Nickel-Cobalt Project Updated Feasibility Study Canada NewsWire TORONTO, July 11, 2019 Updated Feasibility Study Delivers $920 M NPV 8% (All amounts expressed in US dollars unless otherwise indicated) TORONTO , July 11, 2019 /CNW/ - RNC ...

Canada Newswire via QuoteMedia - 1 week ago

RNC Minerals Announces 390% Increase in Measured and Indicated Gold Mineral Resource for the Western Flanks Zone at Beta Hunt to 710 koz

RNC Minerals Announces 390% Increase in Measured and Indicated Gold Mineral Resource for the Western Flanks Zone at Beta Hunt to 710 koz Canada NewsWire TORONTO, June 27, 2019 5-fold increase in Measured & Indicated resource to 710 koz 3-fold increase in Inferred ...

Canada Newswire via QuoteMedia - 3 weeks ago

RNC Announces Results of Annual Meeting of Shareholders

RNC Announces Results of Annual Meeting of Shareholders Canada NewsWire TORONTO, June 19, 2019 TORONTO , June 19, 2019 /CNW/ - RNC Minerals ("RNC") (TSX: RNX) is pleased to announce the voting results of its annual meeting of shareholders held today in Toronto . ...

Canada Newswire via QuoteMedia - 1 month ago

Pala to Acquire Cobalt 27 for C$501 Million, Create Nickel 28

Mining investment company Pala Investments will pay C$501 million to acquire  battery metals royalty and streaming company Cobalt 27 Capital (TSXV: KBLT ,OTCQX:CBLLF). The cobalt-focused company holds approximately 2,904 tonnes of physical cobalt at its warehouses in the US and Europe,...

Investing News Network via QuoteMedia - 1 month ago

RNC Minerals Added to MVIS® Global Junior Gold Miners Index

RNC Minerals Added to MVIS® Global Junior Gold Miners Index Canada NewsWire TORONTO, June 17, 2019 TORONTO , June 17, 2019 /CNW/ - RNC Minerals (TSX: RNX) (" Royal Nickel Corp. " or " RNC ") is pleased to announce that MVIS ® has added RNC Minerals to its MVIS ...

Canada Newswire via QuoteMedia - 1 month ago

Similar companies

Symbol Last price Change % change
OMI:CC Orosur Mining Inc. 0.06 0%
PTM:CC Platinum Group Metals Ltd. 1.90 0.12 6.742%
INV:CC INV Metals Inc. 0.41 0.02 3.846%
AII:CC Almonty Industries Inc. 0.82 -0.05 -5.747%
MND:CC Mandalay Resources Corporation 1.39 0%

About RNX:CC

Royal Nickel Corp is a mineral resource company. It is engaged in the acquisition, exploration, evaluation and development of mineral properties. It’s producing mines include Reed Mine and Beta Hunt Mine.

Read more

Day Low 0.55

Day high 0.58

52 week low 0.07

52 week low high 1.18

Charting for Royal Nickel Corporation

News Articles for Royal Nickel Corporation

RNC Minerals Files Dumont Nickel-Cobalt Project Updated Feasibility Study

RNC Minerals Files Dumont Nickel-Cobalt Project Updated Feasibility Study Canada NewsWire TORONTO, July 11, 2019 Updated Feasibility Study Delivers $920 M NPV 8% (All amounts expressed in US dollars unless otherwise indicated) TORONTO , July 11, 2019 /CNW/ - RNC ...

Canada Newswire via QuoteMedia - 1 week ago

RNC Minerals Announces 390% Increase in Measured and Indicated Gold Mineral Resource for the Western Flanks Zone at Beta Hunt to 710 koz

RNC Minerals Announces 390% Increase in Measured and Indicated Gold Mineral Resource for the Western Flanks Zone at Beta Hunt to 710 koz Canada NewsWire TORONTO, June 27, 2019 5-fold increase in Measured & Indicated resource to 710 koz 3-fold increase in Inferred ...

Canada Newswire via QuoteMedia - 3 weeks ago

RNC Announces Results of Annual Meeting of Shareholders

RNC Announces Results of Annual Meeting of Shareholders Canada NewsWire TORONTO, June 19, 2019 TORONTO , June 19, 2019 /CNW/ - RNC Minerals ("RNC") (TSX: RNX) is pleased to announce the voting results of its annual meeting of shareholders held today in Toronto . ...

Canada Newswire via QuoteMedia - 1 month ago

Pala to Acquire Cobalt 27 for C$501 Million, Create Nickel 28

Mining investment company Pala Investments will pay C$501 million to acquire  battery metals royalty and streaming company Cobalt 27 Capital (TSXV: KBLT ,OTCQX:CBLLF). The cobalt-focused company holds approximately 2,904 tonnes of physical cobalt at its warehouses in the US and Europe,...

Investing News Network via QuoteMedia - 1 month ago

RNC Minerals Added to MVIS® Global Junior Gold Miners Index

RNC Minerals Added to MVIS® Global Junior Gold Miners Index Canada NewsWire TORONTO, June 17, 2019 TORONTO , June 17, 2019 /CNW/ - RNC Minerals (TSX: RNX) (" Royal Nickel Corp. " or " RNC ") is pleased to announce that MVIS ® has added RNC Minerals to its MVIS ...

Canada Newswire via QuoteMedia - 1 month ago

RNC Minerals Builds Gold Portfolio with Higginsville Purchase

RNC Minerals (TSX: RNX ,OTCQX:RNKLF) has officially acquired Westgold Resources’ (ASX: WGX ) Higginsville gold operation (HGO) in Australia, the company announced on Tuesday (June 11).  As per the agreement, RNC has paid Westgold AU$25 million for the gold-bearing asset an...

Investing News Network via QuoteMedia - 1 month ago

RNC Minerals Completes Acquisition of Higginsville Operations

RNC Minerals Completes Acquisition of Higginsville Operations Canada NewsWire TORONTO, June 11, 2019 TORO NTO , June 11, 2019 /CNW/ - RNC Minerals (TSX: RNX) (" RNC ") is pleased to announce that it has closed the acquisition ofthe Higginsville Gold Operation (" HGO" ...

Canada Newswire via QuoteMedia - 1 month ago

IIROC Trade Resumption – RNX

IIROC Trade Resumption - RNX Canada NewsWire TORONTO, June 6, 2019 TORONTO , June 6, 2019 /CNW/ - Trading resumes in: Company: Royal Nickel Corporation TSX Symbol: RNX (all issues) Resumption (ET): 08:00 IIROC can make a decision to impose a temporary suspension ...

Canada Newswire via QuoteMedia - 2 months ago

RNC Minerals Discovers New High-Grade Gold Occurrence Below the Father’s Day Vein Discovery

RNC Minerals Discovers New High-Grade Gold Occurrence Below the Father's Day Vein Discovery Canada NewsWire TORONTO, June 5, 2019 New Discovery contains 987 ounces of coarse visible gold; supports geological model predicting coarse gold beneath Father's Day Vein TORON...

Canada Newswire via QuoteMedia - 2 months ago

IIROC Trading Halt – RNX

IIROC Trading Halt - RNX Canada NewsWire TORONTO, June 5, 2019 TORONTO , June 5, 2019 /CNW/ - The following issues have been halted by IIROC: Company: Royal Nickel Corporation TSX Symbol: RNX (All Issues) Reason: Pending News Halt Time (ET): 3:21 PM IIROC ca...

Canada Newswire via QuoteMedia - 2 months ago

About Royal Nickel Corporation

Royal Nickel Corp is a mineral resource company. It is engaged in the acquisition, exploration, evaluation and development of mineral properties. It’s producing mines include Reed Mine and Beta Hunt Mine.


Company overview

Sector: Basic Materials
Industry: Metals & Mining
NAICS: All Other Metal Ore Mining(212299)

Similar companies

Address
357 Bay Street Suite 800 Toronto M5H 2T7 ON CAN
Telephone:
+1 416 363-0649
Website:
http://www.royalnickel.com
Facsimile:
+1 416 363-7826
Email:
rbuchanan@rncminerals.com

Royal Nickel Corporation Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Minority Interests
251,000.00 1,068,000.00 -244,000.00 294,000.00 62,000.00
EBITDA
20,836,000.00 -78,644,000.00 -20,959,000.00 -5,499,000.00 -8,217,000.00
Basic EPS
-0.02 -0.31 -0.13 -0.04 -0.10
Operating Revenue
128,770,000.00 73,076,000.00 32,681,000.00 0.00 0.00
Total Expenses
115,911,000.00 91,614,000.00 35,887,000.00 5,558,000.00 8,288,000.00
Diluted Continuous Operations
-0.02 -0.31 -0.13 -0.04 -0.10
General And Administrative Expense
14,257,000.00 6,811,000.00 7,871,000.00 3,941,000.00 7,008,000.00
Net Income From Continuing And Discontinued Operation
-8,145,000.00 -89,993,000.00 -28,861,000.00 -5,322,000.00 -9,910,000.00
Net Income Continuous Operations
-8,396,000.00 -91,061,000.00 -28,617,000.00 -5,616,000.00 -9,972,000.00
Operating Income
12,859,000.00 -18,538,000.00 -3,206,000.00 -5,558,000.00 -8,288,000.00
Net Income
-8,145,000.00 -89,993,000.00 -28,861,000.00 -5,322,000.00 -9,910,000.00
Diluted Average Shares
386,770,034.00 291,114,710.00 216,931,186.00 120,830,680.00 101,946,760.00
Continuing And Discontinued Basic EPS
-0.02 -0.31 -0.13 -0.04 -0.10
Normalized Income
-8,145,000.00 -19,705,656.60 -4,960,442.49 -5,071,830.94 -8,864,713.81
Salaries And Wages
6,911,000.00 2,511,000.00 3,715,000.00 1,887,000.00 3,908,000.00
Gross Profit
27,116,000.00 -11,493,000.00 11,557,000.00 0.00 0.00
EBIT
12,859,000.00 -96,159,000.00 -27,162,000.00 -5,558,000.00 -8,288,000.00
Cost Of Revenue
101,654,000.00 84,569,000.00 21,124,000.00 0.00 0.00
Other Income Expense
-20,770,000.00 -77,621,000.00 -24,027,000.00 -205,000.00 -1,180,000.00
Operating Expense
14,257,000.00 7,045,000.00 14,763,000.00 5,558,000.00 8,288,000.00
Net Income Common Stockholders
-8,145,000.00 -89,993,000.00 -28,861,000.00 -5,322,000.00 -9,910,000.00
Continuing And Discontinued Diluted EPS
-0.02 -0.31 -0.13 -0.04 -0.10
Pretax Income
-7,911,000.00 -97,195,000.00 -28,143,000.00 -5,702,000.00 -9,305,000.00
Basic Continuous Operations
-0.02 -0.31 -0.13 -0.04 -0.10
Total Revenue
128,770,000.00 73,076,000.00 32,681,000.00 0.00 0.00
Selling General And Administration
14,257,000.00 6,811,000.00 7,871,000.00 3,941,000.00 7,008,000.00
Diluted EPS
-0.02 -0.31 -0.13 -0.04 -0.10
Basic Average Shares
386,770,034.00 291,114,710.00 216,931,186.00 120,830,680.00 101,946,760.00
Tax Provision
485,000.00 -6,134,000.00 474,000.00 -86,000.00 667,000.00
Other Special Charges
7,616,000.00 7,164,000.00 -206,000.00
Interest Expense Non Operating
1,036,000.00 981,000.00 0.00
Gain On Sale Of PPE
114,000.00 6,000.00 128,000.00
Securities Amortization
1,697,000.00 2,170,000.00
Net Non Operating Interest Income Expense
-1,036,000.00 -910,000.00 61,000.00 163,000.00
Earnings From Equity Interest
-24,000.00 283,000.00 49,000.00 -54,000.00
Research And Development
234,000.00 689,000.00 1,558,000.00 1,209,000.00
Gain On Sale Of Business
0.00 71,000.00
Net Interest Income
-1,036,000.00 -910,000.00 61,000.00 163,000.00
Other Operating Expenses
59,406,000.00
Special Income Charges
-66,908,000.00 -27,253,000.00 128,000.00 -1,249,000.00
Gain On Sale Of Security
-8,114,000.00 2,943,000.00 -382,000.00 123,000.00
Interest Expense
1,036,000.00 981,000.00 0.00
Write Off
59,406,000.00 17,445,000.00 1,455,000.00
Depreciation And Amortization
6,203,000.00 59,000.00 71,000.00
Depreciation Amortization Depletion
6,203,000.00 59,000.00 71,000.00
Basic Discontinuous Operations
0.00 0.00 0.00
Impairment Of Capital Assets
17,445,000.00 0.00 1,455,000.00
Interest Income Non Operating
71,000.00 61,000.00 163,000.00
Interest Income
71,000.00 61,000.00 163,000.00
Diluted Discontinuous Operations
0.00 0.00 0.00
Restructuring And Mergern Acquisition
2,650,000.00 0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Long Term Debt
324,000.00 22,713,000.00
Total Assets
58,012,000.00 108,987,000.00 159,292,000.00 82,559,000.00 80,292,000.00
Machinery Furniture Equipment
1,519,000.00 1,713,000.00 1,373,000.00 1,338,000.00 1,338,000.00
Investments And Advances
22,477,000.00 1,642,000.00 1,666,000.00 1,545,000.00 5,808,000.00
Other Non Current Liabilities
1,618,000.00 2,411,000.00 755,000.00 38,000.00 107,000.00
Non Current Deferred Revenue
0.00 292,000.00 11,731,000.00 0.00
Minority Interest
0.00 9,932,000.00 3,903,000.00 3,113,000.00 3,339,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
224,803,000.00 193,026,000.00 185,444,000.00 137,869,000.00 130,593,000.00
Cash Cash Equivalents And Short Term Investments
1,340,000.00 24,400,000.00 4,845,000.00 9,634,000.00 2,943,000.00
Total Non Current Assets
47,055,000.00 74,320,000.00 141,261,000.00 72,210,000.00 76,628,000.00
Cash And Cash Equivalents
1,340,000.00 24,400,000.00 4,845,000.00 9,634,000.00 2,943,000.00
Prepaid Assets
1,473,000.00 3,060,000.00 1,242,000.00 275,000.00
Accounts Payable
4,747,000.00 17,084,000.00 7,927,000.00
Other Current Liabilities
6,428,000.00 4,852,000.00 2,071,000.00 962,000.00 411,000.00
Current Assets
10,957,000.00 34,667,000.00 18,031,000.00 10,349,000.00 3,664,000.00
Other Payable
9,412,000.00 12,051,000.00
Long Term Capital Lease Obligation
0.00 138,000.00 0.00 26,000.00
Gains Losses Not Affecting Retained Earnings
1,863,000.00 227,000.00 87,000.00 0.00
Non Current Deferred Liabilities
0.00 8,101,000.00 24,600,000.00 11,202,000.00 10,702,000.00
Current Debt
4,166,000.00 11,269,000.00 2,991,000.00
Long Term Debt And Capital Lease Obligation
324,000.00 22,851,000.00 26,000.00
Accounts Receivable
1,472,000.00 2,003,000.00 3,596,000.00 27,000.00 274,000.00
Retained Earnings
-200,545,000.00 -192,271,000.00 -101,565,000.00 -72,704,000.00 -67,382,000.00
Raw Materials
166,000.00 301,000.00 408,000.00 0.00
Inventory
6,481,000.00 4,788,000.00 5,422,000.00 0.00
Other Properties
23,011,000.00 70,752,000.00 136,957,000.00
Current Capital Lease Obligation
292,000.00 518,000.00 1,383,000.00 26,000.00 21,000.00
Non Current Deferred Taxes Liabilities
0.00 7,809,000.00 12,869,000.00 11,202,000.00 10,702,000.00
Payables
14,159,000.00 33,777,000.00 7,927,000.00
Current Debt And Capital Lease Obligation
4,458,000.00 11,787,000.00 4,374,000.00 26,000.00 21,000.00
Gross PPE
24,530,000.00 72,465,000.00 138,855,000.00 71,420,000.00 71,260,000.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
26,445,000.00 23,695,000.00 83,966,000.00 65,165,000.00 63,211,000.00
Total Liabilities
31,891,000.00 98,073,000.00 71,423,000.00 14,281,000.00 13,742,000.00
Derivative Product Liabilities
0.00 998,000.00 571,000.00 0.00
Total Non Current Liabilities
1,942,000.00 34,361,000.00 27,149,000.00 11,728,000.00 11,302,000.00
Other Current Borrowings
4,166,000.00 11,269,000.00 2,991,000.00
Receivables
1,637,000.00 2,419,000.00 4,327,000.00 440,000.00 721,000.00
Payables And Accrued Expenses
14,159,000.00 33,777,000.00 16,878,000.00 1,565,000.00 1,577,000.00
Stockholders Equity
26,121,000.00 982,000.00 83,966,000.00 65,165,000.00 63,211,000.00
Other Receivables
77,000.00 62,000.00 106,000.00
Current Liabilities
29,949,000.00 63,712,000.00 44,274,000.00 2,553,000.00 2,440,000.00
Net PPE
24,530,000.00 72,465,000.00 138,855,000.00 70,441,000.00 70,445,000.00
Current Deferred Liabilities
4,904,000.00 13,296,000.00 20,951,000.00 198,000.00 431,000.00
Other Non Current Assets
48,000.00 213,000.00 330,000.00
Taxes Receivable
88,000.00 354,000.00 625,000.00 413,000.00 447,000.00
Work In Process
6,315,000.00 4,487,000.00 5,014,000.00 0.00
Capital Lease Obligations
292,000.00 656,000.00 1,383,000.00 26,000.00 47,000.00
Current Deferred Revenue
4,904,000.00 13,296,000.00 20,951,000.00 0.00
Land And Improvements
229,000.00 525,000.00 792,000.00 102,000.00
Current Accrued Expenses
16,693,000.00 8,951,000.00
Long Term Provisions
1,348,000.00 1,223,000.00 488,000.00 467,000.00
Current Provisions
866,000.00
Financial Assets
0.00 410,000.00 0.00
Accumulated Depreciation
-15,234,000.00 -979,000.00 -815,000.00
Non Current Accounts Receivable
126,000.00 150,000.00 95,000.00
Buildings And Improvements
65,000.00 0.00 870,000.00
Goodwill And Other Intangible Assets
50,000.00 71,000.00 101,000.00
Short Term Investments
0.00 0.00
Non Current Prepaid Assets
24,000.00 3,000.00 179,000.00
Other Intangible Assets
50,000.00 71,000.00 101,000.00
Other Current Assets
73,000.00
Mineral Properties
145,895,000.00 69,290,000.00 68,950,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
-23,060,000.00 19,555,000.00 -4,789,000.00 6,691,000.00 -8,965,000.00
Purchase Of Business
-5,974,000.00 0.00 5,382,000.00 0.00 -1,533,000.00
Proceeds From Stock Option Exercised
11,976,000.00 3,000.00 263,000.00 0.00 7,000.00
Operating Gains Losses
4,156,000.00 -799,000.00 -5,413,000.00 155,000.00 54,000.00
Depreciation And Amortization
7,977,000.00 17,515,000.00 6,155,000.00 59,000.00 71,000.00
Investing Cash Flow
-18,914,000.00 -6,670,000.00 -23,923,000.00 5,066,000.00 -7,924,000.00
Net Issuance Payments Of Debt
-13,834,000.00 20,337,000.00 -37,993,000.00 -21,000.00 -23,000.00
Change In Working Capital
-9,816,000.00 12,050,000.00 7,644,000.00 -910,000.00 -79,000.00
Cash Flow From Continuing Investing Activities
-18,914,000.00 -6,670,000.00 -23,923,000.00 5,066,000.00 -7,924,000.00
Deferred Tax
-168,000.00 -6,134,000.00 474,000.00 -86,000.00 667,000.00
Capital Expenditure
-2,549,000.00 -37,389,000.00 -26,680,000.00 -8,967,000.00 -7,705,000.00
Net Other Financing Charges
3,940,000.00 5,426,000.00
Net Business Purchase And Sale
-5,974,000.00 384,000.00 5,382,000.00 0.00 -1,533,000.00
Repayment Of Debt
-13,834,000.00 -5,291,000.00 -41,133,000.00 -21,000.00 -23,000.00
Long Term Debt Payments
-13,834,000.00 -5,291,000.00 -41,133,000.00 -21,000.00 -23,000.00
Change In Payables And Accrued Expense
-9,128,000.00 9,059,000.00 5,755,000.00 -445,000.00 507,000.00
Cash Flow From Continuing Financing Activities
4,165,000.00 28,284,000.00 -18,704,000.00 7,212,000.00 5,545,000.00
Common Stock Issuance
2,083,000.00 7,944,000.00 19,026,000.00 7,233,000.00
Deferred Income Tax
-168,000.00 -6,134,000.00 474,000.00 -86,000.00 667,000.00
Operating Cash Flow
-8,311,000.00 -2,059,000.00 37,838,000.00 -5,587,000.00 -6,586,000.00
Net Other Investing Changes
-10,464,000.00 -30,977,000.00 9,843,000.00 3,314,000.00
Issuance Of Capital Stock
2,083,000.00 7,944,000.00 19,026,000.00 7,233,000.00
Long Term Debt Issuance
0.00 25,628,000.00 3,140,000.00 0.00
Change In Other Working Capital
-1,693,000.00 634,000.00 -225,000.00 -452,000.00
Sale Of PPE
0.00 30,335,000.00 0.00 190,000.00 0.00
Net Investment Purchase And Sale
73,000.00 0.00 -2,625,000.00 4,000,000.00 -2,000,000.00
Other Non Cash Items
-8,680,000.00 17,655,000.00 37,836,000.00 183,000.00 -206,000.00
Purchase Of PPE
-2,549,000.00 -37,389,000.00 -26,680,000.00 -8,967,000.00 -7,670,000.00
Net Income From Continuing Operations
-8,396,000.00 -102,424,000.00 -28,617,000.00 -5,616,000.00 -9,972,000.00
Stock Based Compensation
6,616,000.00 672,000.00 2,314,000.00 574,000.00 1,544,000.00
Financing Cash Flow
4,165,000.00 28,284,000.00 -18,704,000.00 7,212,000.00 5,545,000.00
Cash Flow From Continuing Operating Activities
-8,311,000.00 -2,059,000.00 37,838,000.00 -5,587,000.00 -6,586,000.00
Net Foreign Currency Exchange Gain Loss
3,821,000.00 -799,000.00 995,000.00 0.00
End Cash Position
1,340,000.00 24,400,000.00 4,845,000.00 9,634,000.00 2,943,000.00
Net Common Stock Issuance
2,083,000.00 7,944,000.00 19,026,000.00 7,233,000.00 5,561,000.00
Beginning Cash Position
24,400,000.00 4,845,000.00 9,634,000.00 2,943,000.00 11,908,000.00
Depreciation Amortization Depletion
7,977,000.00 17,515,000.00 6,155,000.00 59,000.00 71,000.00
Change In Receivables
1,005,000.00 2,357,000.00 3,498,000.00 -240,000.00 -134,000.00
Net PPEPurchase And Sale
-2,549,000.00 -7,054,000.00 -26,680,000.00 -8,777,000.00 -7,670,000.00
Net Long Term Debt Issuance
-13,834,000.00 20,337,000.00 -37,993,000.00 -21,000.00 -23,000.00
Issuance Of Debt
0.00 25,628,000.00 3,140,000.00 0.00
Sale Of Investment
73,000.00 0.00 4,000,000.00
Purchase Of Investment
0.00 -2,625,000.00 0.00 -2,000,000.00
Sale Of Business
384,000.00 5,382,000.00
Asset Impairment Charge
59,406,000.00 17,445,000.00 0.00 1,455,000.00
Changes In Account Receivables
2,357,000.00 3,498,000.00 -240,000.00 106,000.00
Change In Inventory
634,000.00 -1,609,000.00 0.00
Unrealized Gain Loss On Investment Securities
50,000.00 -123,000.00
Gain Loss On Sale Of PPE
-128,000.00
Gain Loss On Investment Securities
332,000.00 -123,000.00
Earnings Losses From Equity Investments
-49,000.00 54,000.00
Net Intangibles Purchase And Sale
-35,000.00
Purchase Of Intangibles
-35,000.00
Interest Paid Supplemental Data
27,000.00

Price History for Royal Nickel Corporation

1-25 of 1255 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-07-19 0.55 0.58 0.55 0.58 3066280 0.01 1.754 1720965.21 737
2019-07-18 0.58 0.58 0.55 0.57 3646411 0 0 2054522.51 958
2019-07-17 0.59 0.59 0.57 0.57 2381505 -0.02 -3.39 1373459.02 600
2019-07-16 0.57 0.59 0.57 0.59 1872664 0 0 1090405.4 760
2019-07-15 0.59 0.59 0.57 0.59 1988861 0.01 1.724 1151237.99 652
2019-07-12 0.58 0.6 0.58 0.58 1292598 0 0 759488.17 594
2019-07-11 0.61 0.62 0.58 0.58 1942734 -0.04 -6.452 1156620.48 690
2019-07-10 0.59 0.63 0.56 0.62 4271777 0.03 5.085 2557738.74 1225
2019-07-09 0.58 0.59 0.56 0.59 3380382 0 0 1933955.66 913
2019-07-08 0.6 0.6 0.58 0.59 2251401 -0.01 -1.667 1330599.73 855
2019-07-05 0.61 0.63 0.6 0.6 2155984 -0.02 -3.226 1315060 633
2019-07-04 0.63 0.63 0.61 0.62 692044 0 0 430102.31 179
2019-07-03 0.61 0.65 0.59 0.62 3821979 0.03 5.085 2363082.26 807
2019-07-02 0.59 0.61 0.57 0.59 4155262 -0.03 -4.839 2461053.71 1029
2019-06-28 0.63 0.64 0.6 0.62 6071619 -0.02 -3.125 3775159.84 1090
2019-06-27 0.68 0.7 0.63 0.64 9030478 0.02 3.226 6011674.43 1671
2019-06-26 0.62 0.64 0.6 0.62 3991020 -0.03 -4.615 2476551.91 1006
2019-06-25 0.67 0.68 0.62 0.65 7171947 -0.03 -4.412 4620525.38 1704
2019-06-24 0.7 0.73 0.66 0.68 20519047 -0.03 -4.225 14133581.7 4498
2019-06-21 0.62 0.72 0.57 0.71 57260931 0.1 16.393 38862506.2 5165
2019-06-20 0.53 0.62 0.52 0.61 18861340 0.09 17.308 10809757.9 5475
2019-06-19 0.52 0.53 0.495 0.52 13484055 0.01 1.961 6864167.01 4064
2019-06-18 0.5 0.53 0.4975 0.51 12128281 0 0 6309245.66 4828
2019-06-17 0.485 0.54 0.485 0.51 22478670 0.05 10.87 11468277.3 7576
2019-06-14 0.465 0.47 0.455 0.46 1789029 -0.005 -1.075 825518.65 491
2019-06-13 0.48 0.48 0.46 0.465 3055904 -0.02 -4.124 1432196.83 1173
2019-06-12 0.5 0.51 0.48 0.485 2443563 -0.015 -3 1186993.82 782
2019-06-11 0.5 0.51 0.49 0.5 2270445 0 0 1130862.09 880
2019-06-10 0.52 0.52 0.485 0.5 4248185 -0.02 -3.846 2129057.54 851
2019-06-07 0.52 0.53 0.5 0.52 4094408 0 0 2116996 1038
2019-06-06 0.51 0.55 0.495 0.52 24957482 0.105 25.301 12905837.7 4324
2019-06-05 0.43 0.435 0.415 0.415 960188 -0.01 -2.353 405039.94 235
2019-06-04 0.435 0.435 0.425 0.425 1247207 -0.01 -2.299 536818.29 319
2019-06-03 0.44 0.45 0.42 0.435 1401405 0 0 611678.75 351
2019-05-31 0.43 0.44 0.415 0.435 2190702 0.01 2.353 945250.04 462
2019-05-30 0.46 0.46 0.405 0.425 4687752 -0.045 -9.574 2015032.18 841
2019-05-29 0.435 0.47 0.425 0.47 11267118 0.035 8.046 5130290.45 1651
2019-05-28 0.395 0.44 0.39 0.435 4959017 0.055 14.474 2030563.39 791
2019-05-27 0.385 0.385 0.38 0.38 433238 -0.005 -1.299 165884.08 117
2019-05-24 0.385 0.385 0.38 0.385 1022728 0.01 2.667 391486.21 330
2019-05-23 0.375 0.385 0.37 0.375 1399558 0.005 1.351 529377.06 237
2019-05-22 0.38 0.385 0.37 0.37 1354663 -0.01 -2.632 510159.84 300
2019-05-21 0.375 0.38 0.37 0.38 1208730 0.005 1.333 453159.39 280
2019-05-17 0.375 0.375 0.37 0.375 1050109 0.005 1.351 390284.48 243
2019-05-16 0.375 0.375 0.37 0.37 1378745 -0.01 -2.632 513748.12 255
2019-05-15 0.375 0.38 0.37 0.38 771530 0 0 291482.59 200
2019-05-14 0.375 0.385 0.37 0.38 1536247 0.01 2.703 581031.75 262
2019-05-13 0.385 0.39 0.37 0.37 1919950 -0.01 -2.632 731316.42 381
2019-05-10 0.39 0.39 0.38 0.38 1787097 0 0 681788.31 299
2019-05-09 0.395 0.4 0.38 0.38 3273548 -0.015 -3.797 1257748.89 536
2019-05-08 0.375 0.4 0.37 0.395 7367494 0.02 5.333 2888386.09 841
2019-05-07 0.4 0.4 0.355 0.375 15896545 -0.025 -6.25 5872458.85 1830
2019-05-06 0.41 0.415 0.39 0.4 8382722 -0.02 -4.762 3363406.58 802
2019-05-03 0.415 0.43 0.405 0.42 3354064 0.01 2.439 1404034.65 690
2019-05-02 0.445 0.45 0.4 0.41 7060246 -0.03 -6.818 2946227.36 1102
2019-05-01 0.435 0.445 0.43 0.44 1563718 0 0 681673.2 317
2019-04-30 0.44 0.45 0.435 0.44 1741335 0.005 1.149 770031.8 520
2019-04-29 0.445 0.45 0.435 0.435 1894013 -0.005 -1.136 835942.68 360
2019-04-26 0.445 0.445 0.43 0.44 1940835 0 0 855492.75 605
2019-04-25 0.45 0.455 0.435 0.44 2371779 -0.01 -2.222 1049896.02 350
2019-04-24 0.435 0.45 0.425 0.45 4025352 0.03 7.143 1781172.03 631
2019-04-23 0.445 0.45 0.4 0.42 9211733 -0.03 -6.667 3868202.4 1893
2019-04-22 0.475 0.48 0.445 0.45 4511362 -0.025 -5.263 2079516.53 659
2019-04-18 0.445 0.48 0.44 0.475 5755678 0.025 5.556 2656902.26 1167
2019-04-17 0.455 0.46 0.435 0.45 3941718 -0.005 -1.099 1760140.29 734
2019-04-16 0.455 0.465 0.445 0.455 4237133 -0.005 -1.087 1922202.76 834
2019-04-15 0.47 0.47 0.46 0.46 1930720 -0.005 -1.075 895208.88 389
2019-04-12 0.465 0.475 0.46 0.465 4365720 -0.005 -1.064 2042823.24 558
2019-04-11 0.47 0.475 0.465 0.47 3047680 -0.01 -2.083 1430593.72 497
2019-04-10 0.48 0.485 0.47 0.48 4401259 -0.005 -1.031 2094141.67 558
2019-04-09 0.48 0.49 0.48 0.485 2028103 -0.005 -1.02 983309.21 299
2019-04-08 0.49 0.495 0.48 0.49 2741625 -0.005 -1.01 1335695.99 610
2019-04-05 0.485 0.495 0.475 0.495 3692598 0.02 4.211 1802805.96 586
2019-04-04 0.475 0.485 0.465 0.475 3028139 0.005 1.064 1444892.01 634
2019-04-03 0.475 0.48 0.47 0.47 2195016 -0.005 -1.053 1037018.42 465
2019-04-02 0.475 0.485 0.465 0.475 2639895 -0.01 -2.062 1259447.4 765
2019-04-01 0.5 0.51 0.475 0.485 5518920 -0.015 -3 2690498.22 1033
2019-03-29 0.51 0.51 0.5 0.5 1766511 0 0 892824.01 413
2019-03-28 0.52 0.53 0.5 0.5 5371242 0 0 2744014.11 996
2019-03-27 0.53 0.53 0.5 0.5 2845950 -0.02 -3.846 1446098.57 667
2019-03-26 0.58 0.58 0.5 0.52 18221196 -0.07 -11.864 9562832.29 2991
2019-03-25 0.53 0.6 0.52 0.59 6168926 0.07 13.462 3485860.55 1231
2019-03-22 0.52 0.53 0.51 0.52 2383099 0 0 1240102.69 499
2019-03-21 0.52 0.53 0.51 0.52 1549371 0 0 805902.67 347
2019-03-20 0.52 0.53 0.51 0.52 1152336 0.01 1.961 602366.95 292
2019-03-19 0.52 0.53 0.51 0.51 2163447 -0.01 -1.923 1116354.45 425
2019-03-18 0.53 0.53 0.51 0.52 1773676 -0.01 -1.887 921367.53 594
2019-03-15 0.53 0.54 0.51 0.53 3420486 0 0 1782161.84 719
2019-03-14 0.54 0.55 0.52 0.53 1633680 -0.02 -3.636 868361.15 338
2019-03-13 0.55 0.56 0.54 0.55 1879384 0.03 5.769 1024306.6 439
2019-03-12 0.54 0.56 0.52 0.52 3814706 0 0 2087922.22 696
2019-03-11 0.54 0.54 0.52 0.52 2834669 -0.03 -5.455 1502240.18 543
2019-03-08 0.52 0.55 0.51 0.55 2933141 0.03 5.769 1561592.71 554
2019-03-07 0.52 0.53 0.51 0.52 3413466 -0.02 -3.704 1764264.93 686
2019-03-06 0.54 0.55 0.52 0.54 3443048 0 0 1828944.29 740
2019-03-05 0.56 0.56 0.53 0.54 5473038 -0.01 -1.818 2943664.3 1169
2019-03-04 0.59 0.59 0.55 0.55 5411302 -0.04 -6.78 3047825.48 1062
2019-03-01 0.6 0.6 0.58 0.59 3503069 -0.01 -1.667 2071212.59 646
2019-02-28 0.58 0.61 0.56 0.6 5101317 0.02 3.448 3016779.07 973
2019-02-27 0.61 0.61 0.56 0.58 10399293 -0.04 -6.452 6047889.87 1853
2019-02-26 0.63 0.64 0.6 0.62 10105366 -0.03 -4.615 6221194.8 1832
2019-02-25 0.72 0.72 0.64 0.65 14283622 -0.07 -9.722 9362810.33 2590
2019-02-22 0.68 0.72 0.67 0.72 4984723 0.03 4.348 3431751.07 918
2019-02-21 0.71 0.72 0.63 0.69 9002114 -0.03 -4.167 6022443.92 1790
2019-02-20 0.74 0.74 0.71 0.72 3813789 -0.01 -1.37 2735004.38 903
2019-02-19 0.75 0.76 0.72 0.73 4782595 -0.01 -1.351 3541606.42 1060
2019-02-15 0.72 0.75 0.72 0.74 2342466 0.02 2.778 1715044.76 646
2019-02-14 0.75 0.75 0.71 0.72 5043939 -0.03 -4 3694068.43 878
2019-02-13 0.72 0.76 0.71 0.75 8949527 0.02 2.74 6655649.39 1486
2019-02-12 0.71 0.73 0.7 0.73 2234417 0.01 1.389 1601049.54 610
2019-02-11 0.73 0.74 0.7 0.72 5243566 0 0 3757598.38 1347
2019-02-08 0.72 0.73 0.7 0.72 4050804 0.02 2.857 2893765.02 831
2019-02-07 0.71 0.73 0.68 0.7 7174233 -0.03 -4.11 5069583.83 1246
2019-02-06 0.72 0.75 0.71 0.73 8564955 0.02 2.817 6243243.71 1932
2019-02-05 0.67 0.72 0.65 0.71 10167848 0.05 7.576 6989004.15 1794
2019-02-04 0.6 0.68 0.59 0.66 8508285 0.06 10 5444984.69 1682
2019-02-01 0.59 0.6 0.57 0.6 4046739 0 0 2376201.3 864
2019-01-31 0.62 0.63 0.58 0.6 5741967 -0.02 -3.226 3445822.62 1191
2019-01-30 0.64 0.64 0.61 0.62 4923551 -0.02 -3.125 3051727.4 793
2019-01-29 0.63 0.65 0.62 0.64 4139110 0.01 1.587 2613181.44 787
2019-01-28 0.64 0.66 0.63 0.63 5320540 -0.03 -4.545 3391189.98 989
2019-01-25 0.66 0.67 0.62 0.66 9069126 0.02 3.125 5896038.68 1776
2019-01-24 0.56 0.66 0.55 0.64 16903689 0.06 10.345 10295628.1 2842
2019-01-23 0.61 0.63 0.56 0.58 15855593 -0.05 -7.937 9309485.52 2721
2019-01-22 0.72 0.79 0.62 0.63 35064976 -0.04 -5.97 25105854.8 6915
2019-01-21 0.53 0.7 0.51 0.67 31509106 0.13 24.074 19767201.9 5674
2019-01-18 0.485 0.55 0.475 0.54 7788390 0.055 11.34 3960635.5 1214
2019-01-17 0.47 0.49 0.47 0.485 2685574 0.01 2.105 1294312.87 543
2019-01-16 0.47 0.485 0.465 0.475 5733342 0.015 3.261 2720015.28 908
2019-01-15 0.465 0.485 0.46 0.46 6314460 -0.005 -1.075 2969647.44 860
2019-01-14 0.465 0.48 0.46 0.465 3095466 0.005 1.087 1464098.88 708
2019-01-11 0.475 0.475 0.46 0.46 2998432 -0.005 -1.075 1395360.79 657
2019-01-10 0.47 0.475 0.465 0.465 2900451 -0.005 -1.064 1362284.3 445
2019-01-09 0.47 0.475 0.46 0.47 2883973 0.005 1.075 1344510.92 591
2019-01-08 0.47 0.48 0.465 0.465 3214685 -0.005 -1.064 1513996.22 584
2019-01-07 0.49 0.49 0.47 0.47 4099283 -0.02 -4.082 1953363.78 771
2019-01-04 0.5 0.51 0.48 0.49 4850007 -0.02 -3.922 2390728.52 848
2019-01-03 0.48 0.53 0.475 0.51 5893195 0.04 8.511 2973022.3 1012
2019-01-02 0.48 0.485 0.47 0.47 2161658 -0.01 -2.083 1036694.87 720
2018-12-31 0.49 0.495 0.475 0.48 1893999 -0.01 -2.041 917295.66 533
2018-12-28 0.47 0.5 0.455 0.49 5102267 0.03 6.522 2459287.94 843
2018-12-27 0.465 0.47 0.45 0.46 2350984 0.005 1.099 1079639.52 507
2018-12-24 0.45 0.46 0.435 0.455 1930364 0.005 1.111 860458.77 401
2018-12-21 0.465 0.475 0.445 0.45 3991776 -0.01 -2.174 1830261.31 727
2018-12-20 0.46 0.47 0.44 0.46 4580267 -0.01 -2.128 2079116.42 832
2018-12-19 0.48 0.485 0.445 0.47 5710131 -0.015 -3.093 2659640.06 1049
2018-12-18 0.49 0.495 0.475 0.485 3559025 -0.01 -2.02 1720540.41 1050
2018-12-17 0.5 0.52 0.465 0.495 7170567 -0.015 -2.941 3512185.56 1205
2018-12-14 0.51 0.53 0.5 0.51 2943752 0 0 1516844.29 490
2018-12-13 0.53 0.54 0.51 0.51 2186143 -0.02 -3.774 1142539.16 584
2018-12-12 0.56 0.56 0.52 0.53 4274552 -0.02 -3.636 2298925.05 854
2018-12-11 0.51 0.57 0.49 0.55 15717406 0.0429 8.46 8561624.87 2283
2018-12-10 0.52 0.53 0.5 0.5071 3081877 -0.0129 -2.481 1568336.46 550
2018-12-07 0.53 0.53 0.51 0.52 4414355 -0.02 -3.704 2288863.46 699
2018-12-06 0.5 0.54 0.495 0.54 3993936 0.04 8 2037680.56 700
2018-12-05 0.52 0.54 0.5 0.5 2375538 -0.03 -5.66 1222550.25 519
2018-12-04 0.55 0.56 0.51 0.53 2750090 -0.01 -1.852 1460507.42 592
2018-12-03 0.55 0.58 0.54 0.54 4917612 0 0 2737205.16 936
2018-11-30 0.5 0.54 0.5 0.54 3608133 0.04 8 1907452.12 753
2018-11-29 0.51 0.52 0.5 0.5 2190687 -0.02 -3.846 1106758.35 431
2018-11-28 0.52 0.55 0.48 0.52 9765559 -0.01 -1.887 4942658.5 1807
2018-11-27 0.53 0.54 0.51 0.53 2970368 -0.01 -1.852 1563926.74 746
2018-11-26 0.53 0.59 0.51 0.54 7876680 0.01 1.887 4388872.2 1446
2018-11-23 0.51 0.53 0.5 0.53 2245199 0.01 1.923 1150476.82 571
2018-11-22 0.52 0.53 0.5 0.52 2668140 -0.01 -1.887 1371009.45 569
2018-11-21 0.5 0.53 0.5 0.53 3476692 0.035 7.071 1780627.04 804
2018-11-20 0.46 0.52 0.435 0.495 14943258 -0.005 -1 7007593.47 2652
2018-11-19 0.53 0.54 0.48 0.5 7394871 -0.03 -5.66 3688092.47 1417
2018-11-16 0.53 0.55 0.51 0.53 6350276 -0.03 -5.357 3344510.58 1731
2018-11-15 0.56 0.57 0.51 0.56 8897044 0.01 1.818 4880978.77 1812
2018-11-14 0.52 0.57 0.43 0.55 38428858 0.01 1.852 18179931.8 5609
2018-11-13 0.64 0.68 0.5 0.54 27600504 -0.11 -16.923 15681288.5 4661
2018-11-12 0.71 0.71 0.62 0.65 7746091 -0.06 -8.451 5126747.11 1591
2018-11-09 0.73 0.74 0.68 0.71 8611653 -0.03 -4.054 6136407.83 1499
2018-11-08 0.65 0.74 0.65 0.74 12468663 0.07 10.448 8770122.36 2119
2018-11-07 0.66 0.68 0.64 0.67 4353755 0.02 3.077 2866358.41 858
2018-11-06 0.67 0.68 0.65 0.65 5103505 -0.02 -2.985 3392091.77 884
2018-11-05 0.63 0.68 0.61 0.67 8224383 0.03 4.688 5316481.37 1326
2018-11-02 0.65 0.66 0.62 0.64 5228867 0 0 3318353.26 1051
2018-11-01 0.67 0.7 0.64 0.64 7737224 -0.03 -4.478 5077497.88 1252
2018-10-31 0.59 0.68 0.56 0.67 20088743 0.08 13.559 12516534.2 2797
2018-10-30 0.63 0.64 0.58 0.59 12412929 -0.06 -9.231 7510925.55 2460
2018-10-29 0.69 0.7 0.63 0.65 9359971 -0.05 -7.143 6243048.64 1664
2018-10-26 0.69 0.71 0.66 0.7 13097514 0.02 2.941 8986167.96 1846
2018-10-25 0.66 0.72 0.65 0.68 17689180 0.06 9.677 11999176.4 3573
2018-10-24 0.81 0.82 0.61 0.62 40308804 -0.16 -20.513 28066268 6942
2018-10-23 0.75 0.81 0.73 0.78 14125709 0.02 2.632 11048888.7 2756
2018-10-22 0.82 0.85 0.76 0.76 15294146 -0.07 -8.434 12375661.4 3136
2018-10-19 0.84 0.88 0.83 0.83 11555506 -0.02 -2.353 9882299.35 2161
2018-10-18 0.82 0.85 0.81 0.85 9101944 -0.01 -1.163 7570985.03 2028
2018-10-17 0.88 0.89 0.84 0.86 11836822 -0.04 -4.444 10208510.2 2447
2018-10-16 0.86 0.92 0.83 0.9 20173103 0.06 7.143 17773738.2 4331
2018-10-15 0.78 0.85 0.76 0.84 18727780 0.05 6.329 15192621.3 3535
2018-10-12 0.72 0.81 0.71 0.79 24349615 0.08 11.268 18492648.2 3694
2018-10-11 0.71 0.73 0.68 0.71 22110600 -0.03 -4.054 15586016.1 3187
2018-10-10 0.77 0.79 0.7 0.74 19977914 -0.01 -1.333 14772361.1 3278
2018-10-09 0.77 0.77 0.73 0.75 16210995 -0.05 -6.25 12162062 3133
2018-10-05 0.72 0.81 0.72 0.8 26817807 0.06 8.108 20779965.6 4268
2018-10-04 0.8 0.8 0.68 0.74 50154606 -0.08 -9.756 36818557.1 8745
2018-10-03 0.94 0.98 0.81 0.82 44215037 -0.09 -9.89 39348828.1 8618
2018-10-02 0.92 0.97 0.88 0.91 25501839 -0.03 -3.191 23636144.8 5089
2018-10-01 0.94 0.95 0.85 0.94 32348247 0.05 5.618 29438533.6 6972
2018-09-28 0.82 0.91 0.79 0.89 30368395 0.09 11.25 26030435.2 6494
2018-09-27 0.79 0.84 0.75 0.8 23333231 -0.03 -3.614 18434416.7 5489
2018-09-26 0.71 0.91 0.66 0.83 88018985 0.12 16.901 70988494.3 14022
2018-09-25 1.1 1.1 0.71 0.71 117343825 -0.44 -38.261 102687582 29459
2018-09-24 0.63 1.18 0.62 1.15 138360882 0.59 105.357 129281803 31231
2018-09-21 0.44 0.57 0.43 0.56 62786867 0.135 31.765 31389327 8651
2018-09-20 0.43 0.475 0.42 0.425 56827096 0.04 10.39 24884676.3 14235
2018-09-19 0.44 0.445 0.38 0.385 34720474 -0.04 -9.412 13970937 4142
2018-09-18 0.4 0.445 0.38 0.425 41165853 0.025 6.25 17352573 6272
2018-09-17 0.32 0.4 0.3 0.4 66227594 0.12 42.857 25195338.9 8690
2018-09-14 0.22 0.3 0.22 0.28 37034480 0.04 16.667 9915729.52 3363
2018-09-13 0.22 0.24 0.215 0.24 23500177 0 0 5292772.86 2277
2018-09-12 0.275 0.3 0.22 0.24 69608255 -0.04 -14.286 18086405.6 7866
2018-09-11 0.21 0.325 0.2 0.28 98212207 0.105 60 25892605.5 11938
2018-09-10 0.14 0.205 0.135 0.175 62964599 0.085 94.444 10961501.2 5637
2018-09-07 0.09 0.095 0.085 0.09 385437 0.005 5.882 35415.94 38
2018-09-06 0.09 0.095 0.085 0.085 256556 -0.005 -5.556 23172.15 33
2018-09-05 0.085 0.095 0.085 0.09 692295 0.005 5.882 62585.8 75
2018-09-04 0.095 0.095 0.085 0.085 1542199 -0.01 -10.526 139925.49 146
2018-08-31 0.1 0.1 0.095 0.095 477781 0 0 46155.94 61
2018-08-30 0.1 0.105 0.095 0.095 426306 -0.005 -5 42537.84 62
2018-08-29 0.1 0.105 0.095 0.1 2250145 0 0 223801.45 128
2018-08-28 0.08 0.1 0.08 0.1 3037436 0.02 25 266865.38 196
2018-08-27 0.08 0.085 0.075 0.08 1181244 0.005 6.667 95428.79 114
2018-08-24 0.08 0.08 0.075 0.075 829504 0 0 64985.4 114
2018-08-23 0.08 0.085 0.075 0.075 2713740 -0.005 -6.25 212173.17 555
2018-08-22 0.08 0.08 0.075 0.08 133885 0 0 10360.8 26
2018-08-21 0.08 0.085 0.075 0.08 1791050 0.01 14.286 144763.05 124
2018-08-20 0.075 0.08 0.07 0.07 667826 -0.01 -12.5 49285.25 67
2018-08-17 0.075 0.08 0.07 0.08 669243 0.005 6.667 50986.64 69
2018-08-16 0.08 0.08 0.07 0.075 1292327 -0.005 -6.25 96106.63 136
2018-08-15 0.085 0.085 0.075 0.08 1482171 -0.005 -5.882 118498.09 123
2018-08-14 0.085 0.09 0.08 0.085 631645 0 0 53351.94 75
2018-08-13 0.09 0.09 0.085 0.085 1378472 -0.005 -5.556 117934.2 105
2018-08-10 0.095 0.095 0.085 0.09 464457 0 0 41783.63 64
2018-08-09 0.095 0.095 0.085 0.09 1263345 0 0 115149.3 80
2018-08-08 0.095 0.095 0.09 0.09 123406 -0.005 -5.263 11264 32
2018-08-07 0.09 0.095 0.09 0.095 303695 0.005 5.556 28427.89 49
2018-08-03 0.09 0.095 0.09 0.09 299970 -0.005 -5.263 27082.3 34
2018-08-02 0.095 0.095 0.09 0.095 414970 0.005 5.556 38987.01 56
2018-08-01 0.095 0.095 0.085 0.09 285936 0.005 5.882 26075.36 73
2018-07-31 0.095 0.095 0.085 0.085 1322273 -0.01 -10.526 119119.85 122
2018-07-30 0.09 0.095 0.085 0.095 323510 0.005 5.556 29110.25 43
2018-07-27 0.095 0.095 0.09 0.09 791510 0 0 71770.95 45
2018-07-26 0.09 0.095 0.085 0.09 1456221 0 0 135498.62 129
2018-07-25 0.09 0.095 0.085 0.09 1185611 -0.005 -5.263 106511.21 98
2018-07-24 0.1 0.1 0.09 0.095 1552336 -0.005 -5 142319.76 149
2018-07-23 0.1 0.1 0.095 0.1 627868 0 0 60943.97 70
2018-07-20 0.1 0.1 0.095 0.1 457926 0 0 44539.97 52
2018-07-19 0.1 0.1 0.09 0.1 1251308 0.005 5.263 119533.15 90
2018-07-18 0.11 0.11 0.09 0.095 2915242 -0.005 -5 287961.44 187
2018-07-17 0.11 0.11 0.1 0.1 861814 -0.005 -4.762 88000.4 54
2018-07-16 0.105 0.11 0.1 0.105 438307 -0.005 -4.545 46563.24 76
2018-07-13 0.105 0.11 0.105 0.11 515559 0.01 10 55815.69 86
2018-07-12 0.105 0.11 0.1 0.1 766036 -0.005 -4.762 80799.65 77
2018-07-11 0.115 0.115 0.1 0.105 735929 -0.0075 -6.667 78682.74 77
2018-07-10 0.115 0.12 0.11 0.1125 621461 0.0025 2.273 69339.33 70
2018-07-09 0.12 0.12 0.11 0.11 464115 -0.005 -4.348 52673.01 80
2018-07-06 0.115 0.115 0.11 0.115 224830 0.005 4.545 25662.99 39
2018-07-05 0.11 0.115 0.11 0.11 700278 0.005 4.762 76996.13 74
2018-07-04 0.11 0.11 0.105 0.105 258276 -0.005 -4.545 28231.1 41
2018-07-03 0.1 0.11 0.1 0.11 656250 0.01 10 69132.92 69
2018-06-29 0.105 0.105 0.1 0.1 401099 -0.005 -4.762 40486.4 49
2018-06-28 0.1 0.105 0.095 0.105 248270 0.01 10.526 25208.78 41
2018-06-27 0.105 0.105 0.095 0.095 845743 -0.01 -9.524 84863.3 94
2018-06-26 0.1 0.105 0.095 0.105 618554 0.01 10.526 61012.65 93
2018-06-25 0.1 0.105 0.09 0.095 1604142 -0.005 -5 157538.88 190
2018-06-22 0.11 0.11 0.1 0.1 3457384 -0.01 -9.091 351581.45 358
2018-06-21 0.11 0.11 0.105 0.11 1371100 0 0 146142.07 171
2018-06-20 0.12 0.125 0.11 0.11 2278849 -0.01 -8.333 263462.43 248
2018-06-19 0.12 0.125 0.115 0.12 4567771 0 0 551043.69 415
2018-06-18 0.145 0.145 0.12 0.12 6427624 -0.025 -17.241 810156.03 615
2018-06-15 0.15 0.15 0.14 0.145 1360890 0 0 196820.43 97
2018-06-14 0.145 0.15 0.145 0.145 1891215 0.005 3.571 279208.12 288
2018-06-13 0.145 0.15 0.14 0.14 1058321 -0.01 -6.667 152856.98 114
2018-06-12 0.145 0.15 0.145 0.15 411350 0.005 3.448 60218.8 68
2018-06-11 0.15 0.15 0.145 0.145 856758 -0.005 -3.333 125597.69 90
2018-06-08 0.15 0.15 0.145 0.15 870892 0.005 3.448 129681.33 132
2018-06-07 0.15 0.15 0.145 0.145 1425059 0 0 209997.58 146
2018-06-06 0.15 0.15 0.145 0.145 652959 -0.005 -3.333 96327.6 102
2018-06-05 0.15 0.15 0.145 0.15 1545202 0 0 231405.2 123
2018-06-04 0.15 0.15 0.145 0.15 1164339 0 0 173809.59 137
2018-06-01 0.165 0.165 0.145 0.15 7942268 -0.02 -11.765 1201192.72 726
2018-05-31 0.17 0.175 0.17 0.17 766296 0 0 131791.32 96
2018-05-30 0.175 0.18 0.17 0.17 1462380 -0.005 -2.857 253913.51 143
2018-05-29 0.175 0.175 0.17 0.175 200273 0 0 34417.91 51
2018-05-28 0.175 0.18 0.17 0.175 920319 0.005 2.941 160021.07 119
2018-05-25 0.18 0.18 0.165 0.17 3655853 -0.01 -5.556 624001 253
2018-05-24 0.18 0.185 0.17 0.18 1664554 0 0 294176.41 242
2018-05-23 0.185 0.19 0.175 0.18 1595720 -0.01 -5.263 286556.89 234
2018-05-22 0.185 0.19 0.185 0.19 412966 0 0 77518.68 123
2018-05-18 0.195 0.195 0.185 0.19 621473 0 0 117957.12 182
2018-05-17 0.19 0.195 0.185 0.19 491248 0 0 93201.68 176
2018-05-16 0.19 0.19 0.18 0.19 1339058 0.005 2.703 249130.86 149
2018-05-15 0.195 0.195 0.185 0.185 2707715 -0.02 -9.756 512997.42 307
2018-05-14 0.2 0.205 0.195 0.205 284543 0.01 5.128 56922.1 65
2018-05-11 0.2 0.205 0.195 0.195 1417417 -0.005 -2.5 282860.9 146
2018-05-10 0.21 0.21 0.2 0.2 477048 -0.01 -4.762 97823.39 114
2018-05-09 0.205 0.21 0.205 0.21 353379 0.005 2.439 72788.02 75
2018-05-08 0.205 0.21 0.205 0.205 521403 0 0 107870.04 84
2018-05-07 0.22 0.22 0.2 0.205 1742794 -0.015 -6.818 359824.83 174
2018-05-04 0.215 0.22 0.21 0.22 491463 0 0 105859 108
2018-05-03 0.215 0.22 0.215 0.22 345515 -0.005 -2.222 74720.23 60
2018-05-02 0.225 0.225 0.215 0.225 425643 0.01 4.651 94522.34 79
2018-05-01 0.225 0.23 0.215 0.215 489849 -0.005 -2.273 107294.49 94
2018-04-30 0.225 0.23 0.22 0.22 819690 0.005 2.326 182061.35 147
2018-04-27 0.235 0.235 0.215 0.215 294621 -0.01 -4.444 66736.7 68
2018-04-26 0.23 0.24 0.225 0.225 333073 -0.01 -4.255 76946.54 63
2018-04-25 0.24 0.24 0.235 0.235 304955 -0.01 -4.082 72641.77 99
2018-04-24 0.25 0.25 0.24 0.245 537306 -0.005 -2 131868.5 108
2018-04-23 0.25 0.25 0.24 0.25 1758540 0.015 6.383 435433.39 295
2018-04-20 0.24 0.245 0.235 0.235 1227321 0 0 296331.97 228
2018-04-19 0.235 0.25 0.23 0.235 2732691 0.01 4.444 658026.87 408
2018-04-18 0.22 0.24 0.22 0.225 4027860 0.015 7.143 929665.33 573
2018-04-17 0.21 0.215 0.205 0.21 328567 0 0 69137.22 104
2018-04-16 0.21 0.21 0.2 0.21 483489 0.005 2.439 100005.49 89
2018-04-13 0.21 0.21 0.2 0.205 314884 0.005 2.5 63585.8 66
2018-04-12 0.21 0.215 0.2 0.2 674646 -0.005 -2.439 140102.47 123
2018-04-11 0.205 0.215 0.2 0.205 387743 -0.005 -2.381 80142.76 160
2018-04-10 0.21 0.21 0.205 0.21 688957 0.005 2.439 142983.77 143
2018-04-09 0.22 0.22 0.205 0.205 1719718 0.01 5.128 365723.24 293
2018-04-06 0.2 0.21 0.195 0.195 1625004 -0.005 -2.5 325633.73 250
2018-04-05 0.21 0.215 0.2 0.2 1614393 -0.005 -2.439 331864.33 251
2018-04-04 0.22 0.22 0.195 0.205 1544033 -0.015 -6.818 319458.91 247
2018-04-03 0.24 0.245 0.19 0.22 4604612 -0.02 -8.333 994601.95 902
2018-04-02 0.26 0.26 0.24 0.24 744168 -0.01 -4 182583.75 196
2018-03-29 0.255 0.26 0.25 0.25 358594 0 0 91402.29 113
2018-03-28 0.25 0.255 0.245 0.25 996411 0 0 250333.73 185
2018-03-27 0.27 0.27 0.245 0.25 1768943 -0.02 -7.407 451237.3 290
2018-03-26 0.27 0.275 0.26 0.27 890690 0.01 3.846 239088.66 180
2018-03-23 0.28 0.285 0.26 0.26 1329705 -0.02 -7.143 359954.09 333
2018-03-22 0.26 0.3 0.26 0.28 3705391 0.02 7.692 1036451.93 672
2018-03-21 0.255 0.26 0.25 0.26 647316 0.005 1.961 164160.24 126
2018-03-20 0.255 0.26 0.245 0.255 760805 0 0 190748.85 157
2018-03-19 0.26 0.26 0.245 0.255 2869807 0.005 2 724369.82 312
2018-03-16 0.26 0.26 0.25 0.25 997003 0 0 253588.17 256
2018-03-15 0.265 0.265 0.25 0.25 680239 -0.005 -1.961 174804.64 206
2018-03-14 0.265 0.265 0.25 0.255 1168693 -0.005 -1.923 297006.37 295
2018-03-13 0.265 0.265 0.25 0.26 693729 -0.005 -1.887 179057.55 168
2018-03-12 0.255 0.265 0.25 0.265 1080657 0.025 10.417 278059.98 226
2018-03-09 0.25 0.25 0.24 0.24 2013093 -0.01 -4 497580.18 315
2018-03-08 0.26 0.26 0.245 0.25 1971534 -0.005 -1.961 493814.33 246
2018-03-07 0.265 0.27 0.255 0.255 798648 -0.01 -3.774 208494.73 189
2018-03-06 0.28 0.28 0.26 0.265 1511593 -0.005 -1.852 403825.52 266
2018-03-05 0.28 0.28 0.27 0.27 834097 -0.01 -3.571 230024.34 255
2018-03-02 0.285 0.285 0.27 0.28 1299942 -0.005 -1.754 363189.42 248
2018-03-01 0.29 0.295 0.27 0.285 1998550 -0.005 -1.724 569768.38 409
2018-02-28 0.295 0.295 0.285 0.29 1334807 0.005 1.754 385306.39 270
2018-02-27 0.275 0.31 0.275 0.285 5169534 0.015 5.556 1527347.27 1087
2018-02-26 0.265 0.27 0.26 0.27 3653002 0.02 8 965978.71 403
2018-02-23 0.265 0.27 0.245 0.25 4701078 -0.005 -1.961 1199953.3 498
2018-02-22 0.25 0.27 0.25 0.255 3309122 0.015 6.25 853585.65 558
2018-02-21 0.245 0.25 0.24 0.24 289536 -0.005 -2.041 70990.67 112
2018-02-20 0.25 0.255 0.24 0.245 975092 0 0 241978.36 242
2018-02-16 0.245 0.25 0.24 0.245 569655 0.005 2.083 138454.4 178
2018-02-15 0.25 0.25 0.235 0.24 1793714 -0.01 -4 430741.81 204
2018-02-14 0.245 0.255 0.24 0.25 1518305 0 0 375517.49 213
2018-02-13 0.26 0.26 0.245 0.25 482669 -0.01 -3.846 120419.35 124
2018-02-12 0.25 0.26 0.245 0.26 506959 0.015 6.122 127718.4 189
2018-02-09 0.255 0.255 0.235 0.245 859795 -0.01 -3.922 208300.27 268
2018-02-08 0.27 0.27 0.245 0.255 536328 0 0 137994.29 170
2018-02-07 0.255 0.28 0.24 0.255 2070843 0.01 4.082 530191.4 354
2018-02-06 0.23 0.25 0.22 0.245 1270456 0 0 308584.86 275
2018-02-05 0.26 0.265 0.235 0.245 2722205 -0.015 -5.769 675902.89 489
2018-02-02 0.28 0.28 0.26 0.26 1328862 -0.015 -5.455 354916.83 227
2018-02-01 0.285 0.29 0.265 0.275 1819828 -0.005 -1.786 503628.15 317
2018-01-31 0.265 0.28 0.26 0.28 2045857 0.015 5.66 553364.94 468
2018-01-30 0.27 0.285 0.255 0.265 3092159 -0.005 -1.852 813496.99 562
2018-01-29 0.3 0.3 0.265 0.27 5069135 -0.035 -11.475 1416376.92 799
2018-01-26 0.305 0.32 0.29 0.305 2962088 -0.01 -3.175 903728.75 637
2018-01-25 0.325 0.33 0.305 0.315 2444511 -0.015 -4.545 768915.43 520
2018-01-24 0.31 0.345 0.305 0.33 6488847 0.025 8.197 2125027.43 928
2018-01-23 0.365 0.365 0.28 0.305 8926482 -0.045 -12.857 2820429.86 1632
2018-01-22 0.335 0.38 0.335 0.35 17639976 0.025 7.692 6316570.81 2916
2018-01-19 0.28 0.335 0.27 0.325 10524315 0.045 16.071 3198193.4 1453
2018-01-18 0.27 0.28 0.265 0.28 5199304 0.02 7.692 1422708.75 698
2018-01-17 0.26 0.26 0.25 0.26 4093159 0 0 1045196.25 617
2018-01-16 0.255 0.28 0.23 0.26 13389207 0.01 4 3392567.1 1826
2018-01-15 0.185 0.25 0.185 0.25 14125127 0.08 47.059 3199795.73 1913
2018-01-12 0.17 0.175 0.17 0.17 970488 -0.005 -2.857 166991.48 207
2018-01-11 0.17 0.175 0.165 0.175 1612066 0.005 2.941 271333.39 325
2018-01-10 0.17 0.18 0.165 0.17 1950700 -0.005 -2.857 330384.45 153
2018-01-09 0.19 0.19 0.17 0.175 753712 -0.015 -7.895 135297.72 101
2018-01-08 0.17 0.19 0.16 0.19 5530307 0.02 11.765 968477.22 362
2018-01-05 0.17 0.17 0.165 0.17 732913 0.005 3.03 123443.15 118
2018-01-04 0.17 0.175 0.165 0.165 985026 -0.005 -2.941 166764.73 104
2018-01-03 0.17 0.17 0.165 0.17 811342 0.005 3.03 135424.12 148
2018-01-02 0.175 0.18 0.16 0.165 2463753 -0.01 -5.714 422013.1 273
2017-12-29 0.175 0.175 0.17 0.175 870441 0 0 151180.59 105
2017-12-28 0.175 0.175 0.165 0.175 675438 0.005 2.941 116060.91 109
2017-12-27 0.165 0.175 0.165 0.17 1082015 0.005 3.03 184439.34 152
2017-12-22 0.16 0.165 0.155 0.165 772138 0.005 3.125 124686.33 147
2017-12-21 0.165 0.17 0.16 0.16 1338811 -0.005 -3.03 215084.04 103
2017-12-20 0.165 0.17 0.16 0.165 820842 0.005 3.125 135594.31 155
2017-12-19 0.16 0.165 0.16 0.16 1088647 0 0 175957.08 106
2017-12-18 0.17 0.17 0.16 0.16 893270 -0.01 -5.882 147142.67 114
2017-12-15 0.165 0.17 0.16 0.17 2551139 0.005 3.03 417929.18 342
2017-12-14 0.16 0.165 0.16 0.165 553494 0.005 3.125 89130.54 56
2017-12-13 0.16 0.16 0.155 0.16 797961 0 0 125995.57 89
2017-12-12 0.16 0.165 0.16 0.16 613320 0 0 98660.6 94
2017-12-11 0.16 0.165 0.155 0.16 1269693 0 0 201399.61 133
2017-12-08 0.155 0.16 0.155 0.16 614348 0.005 3.226 96156.71 72
2017-12-07 0.16 0.16 0.155 0.155 575296 0 0 90377.85 64
2017-12-06 0.16 0.16 0.155 0.155 558621 -0.01 -6.061 88837.47 50
2017-12-05 0.165 0.165 0.16 0.165 917518 0 0 149455.77 120
2017-12-04 0.165 0.165 0.16 0.165 905362 0.005 3.125 147080.77 89
2017-12-01 0.16 0.165 0.16 0.16 590707 0 0 94829.97 43
2017-11-30 0.165 0.165 0.155 0.16 1014085 -0.005 -3.03 163076.25 133
2017-11-29 0.16 0.165 0.16 0.165 635316 0.005 3.125 102135.56 76
2017-11-28 0.16 0.165 0.16 0.16 1256862 -0.005 -3.03 202570.11 129
2017-11-27 0.165 0.17 0.16 0.165 1740236 0.005 3.125 284860.53 187
2017-11-24 0.16 0.165 0.16 0.16 176769 -0.005 -3.03 28852.13 38
2017-11-23 0.16 0.165 0.155 0.165 492237 0 0 79005.92 63
2017-11-22 0.16 0.165 0.16 0.165 152068 0.005 3.125 24538.38 33
2017-11-21 0.165 0.165 0.16 0.16 1038120 -0.005 -3.03 168831.2 210
2017-11-20 0.165 0.165 0.16 0.165 262597 0 0 42858.52 52
2017-11-17 0.16 0.165 0.155 0.165 937471 0.005 3.125 151948.36 111
2017-11-16 0.16 0.165 0.16 0.16 1554189 -0.005 -3.03 250130.76 217
2017-11-15 0.175 0.18 0.16 0.165 3739832 -0.01 -5.714 631469.05 266
2017-11-14 0.18 0.185 0.175 0.175 1003317 -0.01 -5.405 177074.68 146
2017-11-13 0.18 0.185 0.18 0.185 202736 0.005 2.778 37006.48 56
2017-11-10 0.185 0.185 0.175 0.18 1080088 -0.005 -2.703 195251.34 104
2017-11-09 0.195 0.195 0.18 0.185 445330 -0.005 -2.632 82720.2 75
2017-11-08 0.2 0.2 0.19 0.19 531059 -0.01 -5 102527.82 101
2017-11-07 0.2 0.2 0.195 0.2 641594 0 0 128041.2 76
2017-11-06 0.2 0.205 0.195 0.2 661107 0 0 132528.23 190
2017-11-03 0.185 0.2 0.18 0.2 2167879 0.02 11.111 415575.01 215
2017-11-02 0.19 0.19 0.18 0.18 177763 -0.005 -2.703 32167.31 44
2017-11-01 0.185 0.19 0.18 0.185 1221823 0 0 226520.68 116
2017-10-31 0.18 0.185 0.175 0.185 357634 0.01 5.714 63419.25 42
2017-10-30 0.18 0.185 0.175 0.175 726744 -0.005 -2.778 129324.67 210
2017-10-27 0.18 0.185 0.175 0.18 685733 0 0 123614.44 128
2017-10-26 0.185 0.19 0.18 0.18 460760 0 0 84820.3 103
2017-10-25 0.185 0.185 0.18 0.18 312038 -0.005 -2.703 56656.11 81
2017-10-24 0.18 0.185 0.18 0.185 295809 0.005 2.778 54174.4 71
2017-10-23 0.19 0.19 0.18 0.18 475067 -0.01 -5.263 87963.09 87
2017-10-20 0.185 0.19 0.18 0.19 577099 0 0 107824.32 70
2017-10-19 0.19 0.195 0.185 0.19 970172 0.005 2.703 184772.93 120
2017-10-18 0.185 0.19 0.18 0.185 596447 0 0 110502.8 73
2017-10-17 0.18 0.185 0.175 0.185 399789 0.005 2.778 71885.96 59
2017-10-16 0.18 0.185 0.175 0.18 452248 0 0 82270.59 63
2017-10-13 0.185 0.19 0.18 0.18 462418 -0.01 -5.263 85381.9 73
2017-10-12 0.185 0.19 0.18 0.19 712695 0.01 5.556 131807.29 83
2017-10-11 0.18 0.185 0.18 0.18 199063 0 0 35931.34 47
2017-10-10 0.18 0.185 0.175 0.18 258461 0 0 46147.77 66
2017-10-06 0.18 0.18 0.175 0.18 644593 0 0 115634.74 137
2017-10-05 0.185 0.185 0.18 0.18 430041 -0.005 -2.703 77826.88 59
2017-10-04 0.18 0.185 0.17 0.185 337300 0.01 5.714 59992.5 56
2017-10-03 0.185 0.185 0.17 0.175 2602480 -0.005 -2.778 463225.36 220
2017-10-02 0.185 0.19 0.18 0.18 249530 -0.005 -2.703 46631.04 68
2017-09-29 0.185 0.19 0.18 0.185 543334 0.005 2.778 99590.79 254
2017-09-28 0.185 0.19 0.18 0.18 404755 -0.005 -2.703 73543.65 270
2017-09-27 0.19 0.195 0.18 0.185 909902 0 0 168873.7 442
2017-09-26 0.195 0.195 0.185 0.185 985549 -0.015 -7.5 187148.8 120
2017-09-25 0.195 0.2 0.19 0.2 252190 0.01 5.263 49029.35 244
2017-09-22 0.2 0.2 0.19 0.19 289363 -0.005 -2.564 56144.96 256
2017-09-21 0.2 0.2 0.19 0.195 828237 -0.005 -2.5 161423.55 298
2017-09-20 0.195 0.2 0.19 0.2 304315 0.005 2.564 59243.32 69
2017-09-19 0.2 0.205 0.19 0.195 1390800 0 0 276270.75 149
2017-09-18 0.205 0.205 0.19 0.195 404069 -0.005 -2.5 79688.29 62
2017-09-15 0.195 0.2 0.195 0.2 115300 0.01 5.263 22811.5 27
2017-09-14 0.205 0.205 0.19 0.19 438375 -0.015 -7.317 85175.62 68
2017-09-13 0.2 0.205 0.2 0.205 285590 0.005 2.5 57172.5 34
2017-09-12 0.205 0.21 0.2 0.2 245900 -0.005 -2.439 50022 35
2017-09-11 0.215 0.215 0.205 0.205 129391 0 0 27052.1 28
2017-09-08 0.215 0.215 0.205 0.205 294810 -0.01 -4.651 62520.3 49
2017-09-07 0.215 0.22 0.21 0.215 1043264 -0.005 -2.273 224668.26 156
2017-09-06 0.215 0.225 0.21 0.22 791700 0.005 2.326 171141.5 74
2017-09-05 0.21 0.225 0.2 0.215 1524411 0.015 7.5 330284.39 284
2017-09-01 0.195 0.205 0.19 0.2 776695 0.01 5.263 155697.07 175
2017-08-31 0.19 0.195 0.19 0.19 226642 0 0 43713.73 43
2017-08-30 0.195 0.195 0.19 0.19 223900 -0.005 -2.564 42643 40
2017-08-29 0.2 0.2 0.19 0.195 425491 -0.005 -2.5 83093.29 62
2017-08-28 0.195 0.2 0.19 0.2 321883 0.005 2.564 62430.27 117
2017-08-25 0.19 0.195 0.19 0.195 288468 0 0 55259.89 61
2017-08-24 0.185 0.195 0.18 0.195 278694 0.005 2.632 52358.64 114
2017-08-23 0.185 0.19 0.18 0.19 169719 0 0 31502.79 68
2017-08-22 0.185 0.19 0.18 0.19 438454 0.005 2.703 80750.92 65
2017-08-21 0.185 0.19 0.18 0.185 375485 -0.005 -2.632 69786.82 51
2017-08-18 0.185 0.19 0.185 0.19 101540 0.01 5.556 19015.75 17
2017-08-17 0.19 0.19 0.18 0.18 330349 -0.005 -2.703 61096.57 43
2017-08-16 0.19 0.19 0.185 0.185 309216 0 0 57996.21 95
2017-08-15 0.19 0.19 0.185 0.185 110827 -0.005 -2.632 20753.65 29
2017-08-14 0.195 0.195 0.185 0.19 99798 -0.005 -2.564 18994.12 30
2017-08-11 0.2 0.2 0.195 0.195 299685 -0.01 -4.878 59222.5 97
2017-08-10 0.19 0.205 0.19 0.205 1301336 0.02 10.811 259988.61 182
2017-08-09 0.19 0.195 0.185 0.185 92867 0 0 17771.19 37
2017-08-08 0.185 0.19 0.185 0.185 120986 0 0 22448.84 33
2017-08-04 0.195 0.195 0.185 0.185 152828 -0.01 -5.128 28872.82 55
2017-08-03 0.195 0.195 0.185 0.195 158900 0.01 5.405 30640.5 40
2017-08-02 0.19 0.19 0.185 0.185 156153 -0.01 -5.128 29606.74 41
2017-08-01 0.19 0.195 0.19 0.195 103873 0.005 2.632 20057.08 38
2017-07-31 0.2 0.2 0.19 0.19 248988 -0.005 -2.564 47480.32 54
2017-07-28 0.195 0.195 0.19 0.195 274465 -0.005 -2.5 53332.35 92
2017-07-27 0.19 0.2 0.19 0.2 391000 0 0 74951.5 42
2017-07-26 0.19 0.2 0.19 0.2 267983 0.01 5.263 51527.33 51
2017-07-25 0.195 0.2 0.19 0.19 455180 -0.01 -5 88840.15 75
2017-07-24 0.195 0.2 0.195 0.2 212093 0 0 42068.63 44
2017-07-21 0.2 0.2 0.195 0.2 340365 0.005 2.564 67703.3 49
2017-07-20 0.2 0.2 0.195 0.195 140715 -0.005 -2.5 28071.42 25
2017-07-19 0.205 0.205 0.195 0.2 410733 0 0 82159.6 35
2017-07-18 0.205 0.205 0.2 0.2 375084 -0.01 -4.762 75496.8 66
2017-07-17 0.21 0.21 0.2 0.21 315683 0 0 65418.2 55
2017-07-14 0.21 0.21 0.2 0.21 192689 0.005 2.439 40121.62 101
2017-07-13 0.2 0.205 0.195 0.205 1279766 0.01 5.128 250547.58 62
2017-07-12 0.195 0.2 0.195 0.195 118095 -0.005 -2.5 23129.25 44
2017-07-11 0.195 0.2 0.19 0.2 1629645 0 0 317764.97 46
2017-07-10 0.2 0.2 0.19 0.2 141400 0 0 27800.75 40
2017-07-07 0.195 0.2 0.185 0.2 1139159 0 0 220043.61 293
2017-07-06 0.21 0.21 0.2 0.2 327900 0 0 65896.5 66
2017-07-05 0.205 0.205 0.2 0.2 103930 -0.005 -2.439 21200.9 47
2017-07-04 0.205 0.215 0.205 0.205 198007 0 0 41722.33 143
2017-06-30 0.215 0.215 0.2 0.205 140831 0 0 28461.76 35
2017-06-29 0.205 0.21 0.205 0.205 111775 0 0 23018.9 33
2017-06-28 0.215 0.22 0.2 0.205 408009 -0.015 -6.818 84582.38 116
2017-06-27 0.215 0.22 0.21 0.22 428514 0 0 92398.01 65
2017-06-26 0.215 0.225 0.215 0.22 647400 0.01 4.762 142325.5 106
2017-06-23 0.22 0.22 0.21 0.21 338679 0 0 71589.39 67
2017-06-22 0.225 0.23 0.21 0.21 509443 0 0 110832.29 128
2017-06-21 0.245 0.26 0.21 0.21 3018575 -0.03 -12.5 702703.65 358
2017-06-20 0.19 0.24 0.19 0.24 3321968 0.06 33.333 707611.53 404
2017-06-19 0.19 0.19 0.18 0.18 555973 -0.015 -7.692 103346.46 80
2017-06-16 0.195 0.195 0.19 0.195 262700 0.005 2.632 50246.5 45
2017-06-15 0.195 0.195 0.19 0.19 31380 0 0 6017.2 18
2017-06-14 0.195 0.2 0.19 0.19 159514 -0.005 -2.564 30869.81 41
2017-06-13 0.195 0.195 0.19 0.195 223415 0 0 43405.93 45
2017-06-12 0.21 0.21 0.195 0.195 162774 -0.005 -2.5 32699.8 89
2017-06-09 0.205 0.21 0.195 0.2 390838 -0.005 -2.439 78741.3 56
2017-06-08 0.21 0.21 0.195 0.205 95522 0.01 5.128 19299.65 32
2017-06-07 0.195 0.205 0.195 0.195 514075 0 0 102554.02 66
2017-06-06 0.195 0.2 0.19 0.195 562085 0 0 107653.1 83
2017-06-05 0.205 0.205 0.19 0.195 335848 -0.01 -4.878 66548.23 65
2017-06-02 0.21 0.21 0.19 0.205 1061594 -0.005 -2.381 206624.51 129
2017-06-01 0.2 0.215 0.2 0.21 237903 0.005 2.439 49432.86 49
2017-05-31 0.21 0.21 0.2 0.205 248191 -0.01 -4.651 50737.01 45
2017-05-30 0.22 0.22 0.21 0.215 215600 -0.005 -2.273 46523 38
2017-05-29 0.21 0.22 0.21 0.22 319785 0.01 4.762 68486.9 44
2017-05-26 0.22 0.22 0.21 0.21 541350 0 0 116344 76
2017-05-25 0.23 0.23 0.21 0.21 635936 -0.01 -4.545 141038.55 75
2017-05-24 0.22 0.225 0.21 0.22 186292 -0.01 -4.348 40549.15 42
2017-05-23 0.235 0.235 0.22 0.23 452692 0 0 102513.77 73
2017-05-19 0.235 0.24 0.215 0.23 607020 0.005 2.222 139101 113
2017-05-18 0.21 0.24 0.2 0.225 1679593 0.02 9.756 373492.37 181
2017-05-17 0.195 0.21 0.195 0.205 492576 0.005 2.5 102017.02 71
2017-05-16 0.205 0.205 0.19 0.2 810435 -0.005 -2.439 157535.36 114
2017-05-15 0.21 0.21 0.195 0.205 290000 -0.005 -2.381 58724.5 60
2017-05-12 0.21 0.21 0.2 0.21 187745 0 0 38939.07 44
2017-05-11 0.19 0.21 0.185 0.21 583325 0.02 10.526 117324.67 119
2017-05-10 0.19 0.2 0.185 0.19 332891 0 0 63578.33 126
2017-05-09 0.18 0.19 0.17 0.19 1221566 0.02 11.765 218535.14 200
2017-05-08 0.18 0.185 0.17 0.17 2320441 -0.02 -10.526 406608.74 329
2017-05-05 0.195 0.2 0.18 0.19 1797560 -0.01 -5 334839.1 261
2017-05-04 0.2 0.2 0.19 0.2 465072 0 0 91556.36 162
2017-05-03 0.205 0.205 0.19 0.2 1222263 0.01 5.263 241196.26 228
2017-05-02 0.21 0.215 0.19 0.19 4554133 -0.03 -13.636 891690.22 580
2017-05-01 0.225 0.225 0.21 0.22 850181 -0.005 -2.222 182558.23 134
2017-04-28 0.225 0.23 0.22 0.225 804246 0 0 180576.59 90
2017-04-27 0.23 0.23 0.22 0.225 943750 -0.005 -2.174 213128.93 85
2017-04-26 0.22 0.23 0.22 0.23 1013735 0.005 2.222 227881.82 117
2017-04-25 0.23 0.23 0.22 0.225 651505 0 0 146944.57 96
2017-04-24 0.23 0.23 0.22 0.225 468045 0 0 105858.9 104
2017-04-21 0.23 0.23 0.22 0.225 1141749 -0.01 -4.255 260346.33 124
2017-04-20 0.24 0.24 0.23 0.235 466507 0.005 2.174 109620.57 107
2017-04-19 0.235 0.24 0.22 0.23 1482970 -0.01 -4.167 342701.96 172
2017-04-18 0.255 0.255 0.235 0.24 936621 -0.015 -5.882 227872.04 159
2017-04-17 0.26 0.265 0.245 0.255 1695129 0 0 431264.72 253
2017-04-13 0.255 0.255 0.25 0.255 1057287 0 0 268646.31 172
2017-04-12 0.26 0.26 0.25 0.255 1323993 -0.005 -1.923 339967.52 207
2017-04-11 0.26 0.27 0.255 0.26 1200154 -0.005 -1.887 316986.09 183
2017-04-10 0.28 0.28 0.25 0.265 2603748 -0.015 -5.357 695663.59 340
2017-04-07 0.285 0.29 0.275 0.28 1665521 -0.01 -3.448 468909.81 252
2017-04-06 0.29 0.29 0.285 0.29 301710 0 0 87173.61 66
2017-04-05 0.295 0.295 0.285 0.29 563191 -0.005 -1.695 163981.98 60
2017-04-04 0.295 0.295 0.29 0.295 138000 0 0 40495 52
2017-04-03 0.295 0.295 0.285 0.295 654616 -0.005 -1.667 189723.69 110
2017-03-31 0.3 0.305 0.295 0.3 1467113 0 0 436219.31 154
2017-03-30 0.31 0.31 0.3 0.3 267669 -0.01 -3.226 81542.84 76
2017-03-29 0.325 0.325 0.31 0.31 220350 0 0 68601.45 63
2017-03-28 0.335 0.34 0.31 0.31 509102 -0.02 -6.061 163212.19 114
2017-03-27 0.32 0.34 0.3 0.33 2037391 0.015 4.762 667306.68 576
2017-03-24 0.315 0.325 0.305 0.315 783300 0 0 247616.89 173
2017-03-23 0.325 0.325 0.305 0.315 407659 -0.01 -3.077 128741.46 95
2017-03-22 0.32 0.34 0.31 0.325 1429125 0.01 3.175 469296.61 250
2017-03-21 0.295 0.315 0.295 0.315 519133 0.015 5 160287.73 101
2017-03-20 0.305 0.31 0.295 0.3 139478 -0.01 -3.226 41733.31 37
2017-03-17 0.315 0.32 0.3 0.31 237257 0 0 73830.5 43
2017-03-16 0.3 0.325 0.3 0.31 349191 0.015 5.085 109604.8 75
2017-03-15 0.29 0.305 0.285 0.295 406249 0.005 1.724 120339.91 61
2017-03-14 0.295 0.295 0.285 0.29 389206 -0.005 -1.695 112947.26 88
2017-03-13 0.295 0.295 0.29 0.295 299585 0.005 1.724 87168.07 48
2017-03-10 0.3 0.3 0.28 0.29 1218248 -0.01 -3.333 350964.49 191
2017-03-09 0.315 0.315 0.3 0.3 442543 -0.01 -3.226 134922.9 79
2017-03-08 0.32 0.32 0.28 0.31 1579988 -0.01 -3.125 472737.17 234
2017-03-07 0.32 0.325 0.31 0.32 381942 0 0 120408.67 64
2017-03-06 0.32 0.325 0.315 0.32 94575 0 0 30303 37
2017-03-03 0.32 0.325 0.31 0.32 127606 0 0 40269.4 51
2017-03-02 0.325 0.33 0.32 0.32 280801 -0.01 -3.03 90794.51 79
2017-03-01 0.33 0.34 0.32 0.33 874726 -0.01 -2.941 285374.82 217
2017-02-28 0.355 0.36 0.33 0.34 780253 -0.01 -2.857 265670.5 189
2017-02-27 0.35 0.365 0.345 0.35 385476 -0.01 -2.778 137612.48 162
2017-02-24 0.37 0.37 0.345 0.36 744278 -0.005 -1.37 265823.3 175
2017-02-23 0.375 0.38 0.365 0.365 639242 -0.01 -2.667 238776.84 133
2017-02-22 0.375 0.39 0.36 0.375 1502653 -0.005 -1.316 569144.7 458
2017-02-21 0.38 0.385 0.365 0.38 1331986 0 0 502850.53 238
2017-02-17 0.38 0.38 0.365 0.38 765556 0 0 286461.72 86
2017-02-16 0.375 0.385 0.365 0.38 810803 0.015 4.11 304052.2 272
2017-02-15 0.38 0.38 0.36 0.365 662389 -0.015 -3.947 242542.28 139
2017-02-14 0.39 0.39 0.36 0.38 1279692 -0.01 -2.564 483681.84 260
2017-02-13 0.37 0.39 0.37 0.39 3790725 0.035 9.859 1457567.61 479
2017-02-10 0.355 0.36 0.35 0.355 961123 -0.005 -1.389 340745.7 155
2017-02-09 0.355 0.365 0.35 0.36 1411429 0.02 5.882 502263.72 291
2017-02-08 0.33 0.35 0.33 0.34 2213185 0.015 4.615 748702.3 295
2017-02-07 0.32 0.335 0.32 0.325 672796 0 0 218022.05 149
2017-02-06 0.325 0.33 0.32 0.325 945988 0.005 1.562 308181.09 164
2017-02-03 0.335 0.335 0.31 0.32 1876917 -0.005 -1.538 600757.02 242
2017-02-02 0.285 0.335 0.28 0.325 4430765 0.045 16.071 1376116.76 554
2017-02-01 0.27 0.295 0.27 0.28 4074067 0.015 5.66 1146383.67 396
2017-01-31 0.265 0.265 0.26 0.265 262485 0 0 69250.43 60
2017-01-30 0.26 0.265 0.255 0.265 387537 0 0 101343.01 75
2017-01-27 0.265 0.27 0.26 0.265 1015971 0.005 1.923 268093.08 135
2017-01-26 0.27 0.27 0.26 0.26 630110 -0.01 -3.704 166815.65 90
2017-01-25 0.27 0.275 0.26 0.27 876861 0 0 234569.1 137
2017-01-24 0.275 0.28 0.27 0.27 770131 -0.01 -3.571 211743.65 94
2017-01-23 0.275 0.28 0.27 0.28 446615 0.005 1.818 123295.37 106
2017-01-20 0.275 0.275 0.27 0.275 329563 0 0 89864.96 52
2017-01-19 0.28 0.28 0.27 0.275 594045 0 0 162756.96 70
2017-01-18 0.275 0.28 0.27 0.275 933128 -0.005 -1.786 257228.92 139
2017-01-17 0.275 0.28 0.275 0.28 373738 0 0 103894.71 72
2017-01-16 0.27 0.28 0.27 0.28 394557 0.005 1.818 108411.1 54
2017-01-13 0.28 0.28 0.27 0.275 831768 -0.005 -1.786 229131.44 123
2017-01-12 0.285 0.29 0.28 0.28 867093 -0.005 -1.754 247079.73 85
2017-01-11 0.29 0.29 0.28 0.285 364695 -0.01 -3.39 104496.05 65
2017-01-10 0.295 0.3 0.29 0.295 905208 0 0 264732.86 76
2017-01-09 0.295 0.3 0.29 0.295 322197 -0.005 -1.667 95692.37 58
2017-01-06 0.31 0.32 0.285 0.3 909472 -0.01 -3.226 274246.67 194
2017-01-05 0.32 0.32 0.31 0.31 692767 -0.015 -4.615 219441.59 116
2017-01-04 0.28 0.325 0.28 0.325 1753819 0.045 16.071 525565.05 238
2017-01-03 0.28 0.285 0.275 0.28 353655 0.005 1.818 99067.51 84
2016-12-30 0.285 0.285 0.275 0.275 653887 -0.01 -3.509 183191.48 255
2016-12-29 0.265 0.285 0.265 0.285 647718 0.02 7.547 178674.61 508
2016-12-28 0.265 0.27 0.26 0.265 408809 0 0 108436.67 361
2016-12-23 0.26 0.27 0.26 0.265 581127 -0.005 -1.852 155856.98 95
2016-12-22 0.265 0.27 0.255 0.27 694370 0.01 3.846 181964.3 126
2016-12-21 0.27 0.27 0.255 0.26 929532 -0.01 -3.704 243030.72 123
2016-12-20 0.275 0.275 0.265 0.27 500851 0 0 135988.96 297
2016-12-19 0.27 0.275 0.265 0.27 333091 0.005 1.887 89954.45 136
2016-12-16 0.275 0.28 0.265 0.265 933125 -0.005 -1.852 253228.85 155
2016-12-15 0.28 0.285 0.27 0.27 737544 -0.015 -5.263 203286.07 264
2016-12-14 0.29 0.29 0.28 0.285 143712 -0.005 -1.724 40890.13 37
2016-12-13 0.28 0.29 0.275 0.29 734950 0.005 1.754 206543.1 110
2016-12-12 0.28 0.29 0.275 0.285 826788 -0.005 -1.724 230915.89 113
2016-12-09 0.29 0.3 0.29 0.29 190663 0 0 56200.69 55
2016-12-08 0.285 0.29 0.28 0.29 171694 0 0 48996.04 30
2016-12-07 0.285 0.29 0.28 0.29 399474 0.005 1.754 114398.08 88
2016-12-06 0.285 0.295 0.28 0.285 461602 -0.005 -1.724 132520.7 92
2016-12-05 0.28 0.29 0.28 0.29 410884 0.005 1.754 117462.94 58
2016-12-02 0.28 0.285 0.28 0.285 262211 0 0 74014.33 53
2016-12-01 0.275 0.285 0.275 0.285 1563655 0.01 3.636 433624.23 160
2016-11-30 0.275 0.28 0.27 0.275 2895919 -0.01 -3.509 794786.13 825
2016-11-29 0.29 0.29 0.27 0.285 1276531 -0.01 -3.39 358141.64 236
2016-11-28 0.28 0.3 0.28 0.295 2143117 0.005 1.724 609270.26 187
2016-11-25 0.295 0.295 0.29 0.29 255362 -0.015 -4.918 74489.58 77
2016-11-24 0.28 0.305 0.28 0.305 207962 0.015 5.172 61925.98 62
2016-11-23 0.3 0.31 0.285 0.29 1360627 -0.0125 -4.132 396227.31 180
2016-11-22 0.31 0.31 0.3 0.3025 1311693 -0.0075 -2.419 401267.07 134
2016-11-21 0.31 0.32 0.3 0.31 1538043 -0.015 -4.615 475172.23 307
2016-11-18 0.32 0.335 0.32 0.325 184259 -0.005 -1.515 59824.45 56
2016-11-17 0.33 0.345 0.32 0.33 97249 0 0 32896.43 37
2016-11-16 0.34 0.345 0.31 0.33 364144 0 0 122450.45 85
2016-11-15 0.34 0.34 0.305 0.33 906243 0.04 13.793 292104.55 195
2016-11-14 0.32 0.325 0.285 0.29 1162728 -0.025 -7.937 348961.42 290
2016-11-11 0.325 0.325 0.31 0.315 585522 0 0 185041.04 125
2016-11-10 0.335 0.345 0.315 0.315 1084195 -0.02 -5.97 358714.89 161
2016-11-09 0.34 0.35 0.335 0.335 414287 -0.015 -4.286 140997.54 88
2016-11-08 0.325 0.35 0.325 0.35 708002 0.015 4.478 237205.27 73
2016-11-07 0.345 0.35 0.33 0.335 321145 -0.015 -4.286 107544.58 76
2016-11-04 0.345 0.36 0.34 0.35 111645 0 0 39208.3 35
2016-11-03 0.355 0.36 0.32 0.35 1010088 -0.015 -4.11 347670.35 165
2016-11-02 0.37 0.375 0.365 0.365 391236 -0.015 -3.947 143605.57 86
2016-11-01 0.36 0.38 0.355 0.38 392736 0.02 5.556 144703.82 78
2016-10-31 0.36 0.36 0.35 0.36 170535 0.01 2.857 60667.18 52
2016-10-28 0.355 0.36 0.35 0.35 456550 -0.005 -1.408 161807.75 96
2016-10-27 0.36 0.36 0.355 0.355 258741 -0.01 -2.74 92260.47 65
2016-10-26 0.375 0.375 0.355 0.365 418880 -0.005 -1.351 152041.45 71
2016-10-25 0.38 0.38 0.365 0.37 399228 -0.015 -3.896 147781.51 70
2016-10-24 0.37 0.385 0.37 0.385 277746 0.015 4.054 105101.29 62
2016-10-21 0.375 0.38 0.365 0.37 397281 -0.01 -2.632 147889.88 105
2016-10-20 0.39 0.395 0.375 0.38 472386 -0.01 -2.564 180340.02 99
2016-10-19 0.4 0.4 0.39 0.39 754908 -0.01 -2.5 298959.91 228
2016-10-18 0.38 0.405 0.365 0.4 975239 0.025 6.667 374040.32 244
2016-10-17 0.375 0.375 0.35 0.375 515397 0 0 189368.29 118
2016-10-14 0.39 0.39 0.37 0.375 470798 -0.015 -3.846 178352.58 129
2016-10-13 0.39 0.39 0.375 0.39 419996 0 0 160555.88 125
2016-10-12 0.395 0.4 0.385 0.39 872112 -0.005 -1.266 340364.74 118
2016-10-11 0.42 0.42 0.395 0.395 633759 -0.015 -3.659 255647.04 114
2016-10-07 0.4 0.415 0.395 0.41 636255 0.01 2.5 256727.5 111
2016-10-06 0.395 0.405 0.395 0.4 713699 -0.01 -2.439 285331.07 143
2016-10-05 0.41 0.41 0.39 0.41 640260 0 0 255844.54 179
2016-10-04 0.425 0.425 0.395 0.41 1717776 -0.02 -4.651 702713.34 312
2016-10-03 0.435 0.445 0.43 0.43 2116857 0 0 925232.38 538
2016-09-30 0.425 0.43 0.415 0.43 1401541 0.005 1.176 596654.47 304
2016-09-29 0.41 0.44 0.405 0.425 2519246 0.02 4.938 1054225.9 524
2016-09-28 0.405 0.41 0.4 0.405 824010 0 0 332384.93 101
2016-09-27 0.4 0.41 0.395 0.405 2117873 -0.005 -1.22 848149.43 180
2016-09-26 0.4 0.425 0.4 0.41 3906295 0.015 3.797 1602425.73 512
2016-09-23 0.4 0.4 0.385 0.395 1601573 0 0 623907.7 95
2016-09-22 0.395 0.415 0.395 0.395 1214620 0.01 2.597 486566.75 220
2016-09-21 0.39 0.395 0.38 0.385 419265 -0.01 -2.532 161974.75 109
2016-09-20 0.39 0.395 0.38 0.395 397975 0.01 2.597 153362.5 125
2016-09-19 0.395 0.4 0.385 0.385 472177 -0.005 -1.282 185905.76 157
2016-09-16 0.395 0.395 0.385 0.39 230991 -0.005 -1.266 89991.77 56
2016-09-15 0.4 0.4 0.39 0.395 236565 -0.005 -1.25 93563.11 71
2016-09-14 0.405 0.405 0.39 0.4 778784 0 0 313334.67 175
2016-09-13 0.375 0.42 0.37 0.4 2309182 0.02 5.263 915467.78 459
2016-09-12 0.385 0.39 0.375 0.38 298356 0 0 113624.28 56
2016-09-09 0.38 0.395 0.38 0.38 29018878 0.035 10.145 10008060.8 376
2016-09-08 0.37 0.37 0.345 0.345 357680 -0.025 -6.757 126591.7 88
2016-09-07 0.38 0.385 0.36 0.37 984350 -0.005 -1.333 367229.45 140
2016-09-06 0.335 0.385 0.33 0.375 1915815 0.04 11.94 701363.42 237
2016-09-02 0.33 0.335 0.325 0.335 440113 -0.005 -1.471 145573.48 64
2016-09-01 0.31 0.34 0.31 0.34 425147 0.03 9.677 138618.15 110
2016-08-31 0.31 0.315 0.3 0.31 641702 0.005 1.639 195085.02 123
2016-08-30 0.36 0.36 0.3 0.305 2138813 -0.055 -15.278 673206.68 330
2016-08-29 0.365 0.37 0.35 0.36 97798 -0.01 -2.703 35141.28 50
2016-08-26 0.36 0.37 0.36 0.37 175881 0.01 2.778 63706.86 46
2016-08-25 0.36 0.365 0.35 0.36 181715 -0.005 -1.37 64758.5 70
2016-08-24 0.36 0.37 0.355 0.365 378747 -0.01 -2.667 137582.4 65
2016-08-23 0.375 0.38 0.365 0.375 252308 -0.005 -1.316 93804 75
2016-08-22 0.385 0.39 0.375 0.38 372790 -0.015 -3.797 141806.83 78
2016-08-19 0.39 0.395 0.375 0.395 297020 0.015 3.947 114355.08 58
2016-08-18 0.395 0.395 0.38 0.38 102252 0 0 39445.27 31
2016-08-17 0.39 0.39 0.38 0.38 427583 -0.01 -2.564 163422.79 76
2016-08-16 0.39 0.4 0.39 0.39 753875 0 0 297829.38 112
2016-08-15 0.4 0.4 0.39 0.39 104669 -0.005 -1.266 41539.54 43
2016-08-12 0.395 0.4 0.39 0.395 621949 0.01 2.597 245796.11 79
2016-08-11 0.395 0.4 0.385 0.385 1889609 -0.01 -2.532 752879.51 202
2016-08-10 0.36 0.4 0.355 0.395 746542 0.025 6.757 284282.86 207
2016-08-09 0.38 0.38 0.35 0.37 827192 -0.005 -1.333 299857.99 193
2016-08-08 0.38 0.39 0.37 0.375 617898 -0.02 -5.063 233201.71 162
2016-08-05 0.395 0.4 0.375 0.395 1218759 -0.005 -1.25 478091.01 145
2016-08-04 0.4 0.41 0.4 0.4 376655 0 0 151818.67 73
2016-08-03 0.41 0.41 0.4 0.4 137473 -0.005 -1.235 55354.47 91
2016-08-02 0.41 0.415 0.405 0.405 298479 -0.01 -2.41 121450.86 72
2016-07-29 0.42 0.42 0.415 0.415 376457 -0.005 -1.19 156384.65 45
2016-07-28 0.42 0.425 0.415 0.42 361344 0.005 1.205 151237.61 57
2016-07-27 0.415 0.42 0.415 0.415 129140 0 0 53730.85 118
2016-07-26 0.415 0.42 0.41 0.415 173086 -0.005 -1.19 71802.62 26
2016-07-25 0.42 0.42 0.415 0.42 204571 0 0 85639.26 50
2016-07-22 0.415 0.42 0.415 0.42 88074 0.005 1.205 36827.7 30
2016-07-21 0.425 0.425 0.41 0.415 220042 -0.005 -1.19 92188.84 54
2016-07-20 0.42 0.425 0.415 0.42 298989 -0.01 -2.326 125737.18 69
2016-07-19 0.43 0.43 0.42 0.43 322570 0 0 137216.98 65
2016-07-18 0.425 0.43 0.41 0.43 412745 0.01 2.381 173451.9 84
2016-07-15 0.425 0.425 0.415 0.42 97612 0.005 1.205 41151.89 43
2016-07-14 0.425 0.43 0.415 0.415 351725 -0.01 -2.353 148302.38 70
2016-07-13 0.435 0.435 0.425 0.425 233575 -0.01 -2.299 100838.87 39
2016-07-12 0.43 0.435 0.425 0.435 373555 0.01 2.353 161415.52 62
2016-07-11 0.43 0.435 0.425 0.425 363946 -0.01 -2.299 156728.05 89
2016-07-08 0.435 0.435 0.43 0.435 147321 0 0 63510.4 45
2016-07-07 0.445 0.45 0.425 0.435 648285 -0.01 -2.247 283484.9 99
2016-07-06 0.43 0.45 0.43 0.445 1640817 0.015 3.488 729422.54 210
2016-07-05 0.43 0.43 0.415 0.43 194896 0 0 82269.09 60
2016-07-04 0.415 0.435 0.415 0.43 860952 0.015 3.614 368016.69 124
2016-06-30 0.41 0.42 0.405 0.415 524693 0.015 3.75 216042.25 99
2016-06-29 0.4 0.405 0.395 0.4 229435 0 0 91831.09 82
2016-06-28 0.395 0.4 0.395 0.4 343525 0.01 2.564 136399.88 44
2016-06-27 0.405 0.415 0.39 0.39 663455 -0.015 -3.704 266036.24 109
2016-06-24 0.43 0.43 0.405 0.405 873295 0 0 357193.54 137
2016-06-23 0.41 0.41 0.405 0.405 124308 0 0 50655.49 35
2016-06-22 0.42 0.42 0.4 0.405 343021 -0.01 -2.41 140505.89 65
2016-06-21 0.435 0.435 0.41 0.415 885126 -0.02 -4.598 375473.79 131
2016-06-20 0.435 0.435 0.42 0.435 515344 0.01 2.353 221613.82 86
2016-06-17 0.425 0.43 0.42 0.425 285425 0.005 1.19 121210.65 42
2016-06-16 0.435 0.44 0.42 0.42 2038122 -0.01 -2.326 867503.96 135
2016-06-15 0.42 0.435 0.415 0.43 367521 0.01 2.381 157011.71 81
2016-06-14 0.44 0.44 0.42 0.42 501722 -0.015 -3.448 215964.1 76
2016-06-13 0.445 0.45 0.435 0.435 873399 -0.015 -3.333 386656.47 98
2016-06-10 0.465 0.47 0.45 0.45 552269 -0.02 -4.255 253307.94 111
2016-06-09 0.465 0.475 0.46 0.47 256931 0 0 120215.16 47
2016-06-08 0.475 0.485 0.47 0.47 1136643 -0.005 -1.053 544648.94 154
2016-06-07 0.455 0.475 0.455 0.475 1241088 0.015 3.261 581666.69 177
2016-06-06 0.44 0.46 0.44 0.46 1282145 0.01 2.222 577188.18 158
2016-06-03 0.455 0.465 0.445 0.45 1052135 0.005 1.124 478590.03 212
2016-06-02 0.44 0.4475 0.43 0.445 1328870 0.01 2.299 579408.73 60
2016-06-01 0.45 0.45 0.425 0.435 491380 -0.01 -2.247 213725.8 128
2016-05-31 0.435 0.455 0.435 0.445 536350 0.005 1.136 237116.75 134
2016-05-30 0.44 0.45 0.435 0.44 634187 0.005 1.149 279420.53 166
2016-05-27 0.46 0.46 0.43 0.435 1090435 -0.025 -5.435 480598.84 183
2016-05-26 0.45 0.465 0.445 0.46 1375683 0.03 6.977 622468.62 179
2016-05-25 0.415 0.43 0.41 0.43 945051 0.015 3.614 395607.27 164
2016-05-24 0.465 0.465 0.415 0.415 1134111 -0.045 -9.783 489154.13 135
2016-05-20 0.45 0.46 0.435 0.46 848659 0.01 2.222 375176.36 109
2016-05-19 0.44 0.46 0.42 0.45 1009766 0 0 437745.34 193
2016-05-18 0.475 0.475 0.45 0.45 916923 -0.03 -6.25 422136.21 155
2016-05-17 0.47 0.495 0.455 0.48 827531 -0.005 -1.031 393325.55 205
2016-05-16 0.46 0.49 0.46 0.485 1268744 0.025 5.435 608076.15 202
2016-05-13 0.47 0.47 0.455 0.46 509401 -0.015 -3.158 235193.15 135
2016-05-12 0.485 0.485 0.47 0.475 437038 -0.015 -3.061 207304.88 92
2016-05-11 0.48 0.49 0.475 0.49 555422 0.02 4.255 268911.78 132
2016-05-10 0.49 0.5 0.47 0.47 667766 -0.01 -2.083 320183.12 167
2016-05-09 0.52 0.52 0.47 0.48 1222054 -0.05 -9.434 615753.09 223
2016-05-06 0.51 0.53 0.5 0.53 2303653 0.02 3.922 1184104.71 350
2016-05-05 0.52 0.54 0.51 0.51 1635431 -0.02 -3.774 847901.69 235
2016-05-04 0.52 0.53 0.51 0.53 3968272 0 0 2054813.12 497
2016-05-03 0.56 0.56 0.48 0.53 3926607 -0.05 -8.621 2094126.41 739
2016-05-02 0.59 0.63 0.56 0.58 3454240 0.02 3.571 2077762.52 839
2016-04-29 0.52 0.57 0.52 0.56 3619203 0.05 9.804 2008437.87 481
2016-04-28 0.5 0.57 0.5 0.51 4987059 0.01 2 2662850.5 1038
2016-04-27 0.44 0.5 0.43 0.5 2644966 0.07 16.279 1236072.5 700
2016-04-26 0.415 0.44 0.415 0.43 1563674 0.005 1.176 673847.29 204
2016-04-25 0.425 0.425 0.41 0.425 863063 0.005 1.19 361795.68 208
2016-04-22 0.41 0.44 0.405 0.42 1329002 0 0 564288.58 226
2016-04-21 0.47 0.475 0.4 0.42 3509976 -0.035 -7.692 1504458.45 1201
2016-04-20 0.45 0.495 0.44 0.455 2191746 0 0 1040315.01 986
2016-04-19 0.375 0.48 0.375 0.455 3078117 0.085 22.973 1351135.23 1040
2016-04-18 0.37 0.385 0.355 0.37 1141875 0 0 424535 142
2016-04-15 0.35 0.37 0.33 0.37 1754395 0.015 4.225 626464.15 170
2016-04-14 0.36 0.365 0.335 0.355 1123553 -0.005 -1.389 394869.08 238
2016-04-13 0.36 0.38 0.345 0.36 2234156 0.005 1.408 810461.28 567
2016-04-12 0.34 0.355 0.305 0.355 2360792 0.025 7.576 799086.14 554
2016-04-11 0.3 0.355 0.28 0.33 2289808 0.03 10 751974.1 613
2016-04-08 0.265 0.305 0.26 0.3 2219228 0.03 11.111 630940.26 334
2016-04-07 0.25 0.275 0.25 0.27 863367 0.02 8 229132.69 166
2016-04-06 0.25 0.26 0.23 0.25 1233608 0 0 305008.5 193
2016-04-05 0.3 0.3 0.23 0.25 5095983 -0.03 -10.714 1330635.63 897
2016-04-04 0.2 0.345 0.2 0.28 9057829 0.085 43.59 2415357.63 1467
2016-04-01 0.185 0.2 0.185 0.195 190025 0.01 5.405 36112.5 21
2016-03-31 0.19 0.19 0.18 0.185 783450 -0.005 -2.632 145073.25 257
2016-03-30 0.19 0.19 0.185 0.19 184026 0 0 34283.44 34
2016-03-29 0.195 0.2 0.19 0.19 1547300 -0.01 -5 294789.25 540
2016-03-28 0.2 0.2 0.195 0.2 40100 0 0 7996.5 16
2016-03-24 0.19 0.2 0.19 0.2 127000 0.005 2.564 24622 31
2016-03-23 0.2 0.205 0.19 0.195 2658290 -0.005 -2.5 531169.5 38
2016-03-22 0.2 0.2 0.195 0.2 457560 0 0 90647.2 50
2016-03-21 0.2 0.21 0.2 0.2 250090 -0.01 -4.762 50466.5 286
2016-03-18 0.21 0.21 0.2 0.21 338000 0.01 5 68535 311
2016-03-17 0.205 0.21 0.2 0.2 702417 0 0 142449.23 273
2016-03-16 0.21 0.215 0.2 0.2 887584 0 0 183906.39 315
2016-03-15 0.2 0.205 0.195 0.2 124670 0 0 24868.15 65
2016-03-14 0.2 0.2 0.195 0.2 57980 0 0 11521.1 17
2016-03-11 0.205 0.205 0.195 0.2 177525 -0.01 -4.762 35603.5 41
2016-03-10 0.21 0.21 0.2 0.21 589283 0 0 118649.85 44
2016-03-09 0.21 0.21 0.2 0.21 139180 0 0 28592.8 26
2016-03-08 0.2 0.21 0.2 0.21 242922 0.005 2.439 50450.9 79
2016-03-07 0.2 0.21 0.195 0.205 1043850 0.01 5.128 210382.2 319
2016-03-04 0.195 0.2 0.19 0.195 539244 0 0 106240.9 326
2016-03-03 0.185 0.195 0.18 0.195 374200 0.01 5.405 70282.5 291
2016-03-02 0.185 0.205 0.18 0.185 1297456 0.005 2.778 250571.15 689
2016-03-01 0.19 0.19 0.18 0.18 388555 0.005 2.857 71050.43 234
2016-02-29 0.19 0.19 0.175 0.175 381448 -0.015 -7.895 69433.23 294
2016-02-26 0.19 0.2 0.185 0.19 150300 0.005 2.703 28505.5 74
2016-02-25 0.205 0.21 0.185 0.185 485430 -0.015 -7.5 96005.25 314
2016-02-24 0.2 0.21 0.195 0.2 124450 0 0 24980 105
2016-02-23 0.2 0.2 0.2 0.2 14000 0 0 2800 8
2016-02-22 0.21 0.21 0.195 0.2 271400 0 0 54794.5 189
2016-02-19 0.21 0.215 0.2 0.2 578300 -0.005 -2.439 118696 343
2016-02-18 0.21 0.215 0.2 0.205 243000 0.005 2.5 49240 65
2016-02-17 0.21 0.21 0.2 0.2 217100 -0.01 -4.762 44561 257
2016-02-16 0.225 0.225 0.205 0.21 367446 0 0 78436.29 327
2016-02-12 0.205 0.225 0.205 0.21 830034 0.015 7.692 181314.15 297
2016-02-11 0.205 0.21 0.19 0.195 493332 -0.01 -4.878 96531.93 126
2016-02-10 0.22 0.22 0.205 0.205 134150 -0.005 -2.381 28407.25 21
2016-02-09 0.22 0.225 0.2 0.21 316425 -0.015 -6.667 67162.77 52
2016-02-08 0.22 0.23 0.205 0.225 256833 0.005 2.273 55666.76 59
2016-02-05 0.225 0.225 0.2 0.22 480256 0.005 2.326 101759.91 202
2016-02-04 0.225 0.24 0.215 0.215 694760 0 0 155194.55 319
2016-02-03 0.23 0.245 0.215 0.215 624954 0.005 2.381 142138.05 339
2016-02-02 0.21 0.23 0.205 0.21 1833774 0.02 10.526 397514.92 387
2016-02-01 0.165 0.205 0.165 0.19 2224271 0.03 18.75 417988.98 374
2016-01-29 0.15 0.16 0.15 0.16 118900 0.01 6.667 18444 22
2016-01-28 0.15 0.15 0.14 0.15 66920 0 0 9862.9 10
2016-01-27 0.15 0.15 0.15 0.15 4000 0 0 600 1
2016-01-26 0.15 0.155 0.145 0.15 222700 0.005 3.448 33362.5 79
2016-01-25 0.155 0.155 0.145 0.145 167540 -0.005 -3.333 25396.7 57
2016-01-22 0.15 0.15 0.135 0.15 87439 0.01 7.143 12194.06 33
2016-01-21 0.15 0.15 0.14 0.14 69100 -0.005 -3.448 9878.5 32
2016-01-20 0.16 0.16 0.115 0.145 276600 -0.02 -12.121 39769.5 128
2016-01-19 0.16 0.165 0.15 0.165 62967 0.005 3.125 10067.6 18
2016-01-18 0.165 0.165 0.15 0.16 125300 0.005 3.226 19211.25 181
2016-01-15 0.16 0.16 0.15 0.155 135860 -0.005 -3.125 21198.35 162
2016-01-14 0.165 0.17 0.16 0.16 112500 -0.005 -3.03 18198.75 153
2016-01-13 0.165 0.17 0.165 0.165 138500 0 0 23085 166
2016-01-12 0.175 0.18 0.165 0.165 247639 -0.01 -5.714 43338.82 155
2016-01-11 0.175 0.185 0.175 0.175 326035 -0.005 -2.778 57803.12 43
2016-01-08 0.18 0.18 0.17 0.18 40550 0 0 7245 13
2016-01-07 0.175 0.18 0.17 0.18 119311 0.01 5.882 20721.17 33
2016-01-06 0.18 0.18 0.17 0.17 108651 -0.005 -2.857 18857.02 21
2016-01-05 0.18 0.18 0.175 0.175 410121 -0.015 -7.895 73719.28 40
2016-01-04 0.17 0.19 0.17 0.19 160760 0.015 8.571 28269.7 33
2015-12-31 0.17 0.2 0.17 0.175 276950 -0.005 -2.778 51160.75 46
2015-12-30 0.18 0.18 0.175 0.18 93800 0.005 2.857 16744.5 24
2015-12-29 0.18 0.18 0.175 0.175 183600 0 0 32155 28
2015-12-24 0.185 0.185 0.175 0.175 94001 -0.005 -2.778 17140.18 10
2015-12-23 0.19 0.19 0.17 0.18 290660 -0.01 -5.263 53197.9 37
2015-12-22 0.185 0.19 0.185 0.19 79600 0.005 2.703 14908.5 16
2015-12-21 0.18 0.185 0.18 0.185 6600 0 0 1204 7
2015-12-18 0.185 0.19 0.18 0.185 131343 0.005 2.778 24563.46 23
2015-12-17 0.18 0.18 0.17 0.18 138550 0.005 2.857 24789 21
2015-12-16 0.175 0.175 0.17 0.175 160600 0.005 2.941 27750 25
2015-12-15 0.17 0.175 0.165 0.17 176459 0 0 30240.78 43
2015-12-14 0.17 0.175 0.17 0.17 139550 0.005 3.03 24118.5 12
2015-12-11 0.17 0.175 0.16 0.165 458048 -0.01 -5.714 75546.34 50
2015-12-10 0.175 0.175 0.17 0.175 57100 0.005 2.941 9885.5 26
2015-12-09 0.175 0.18 0.17 0.17 140681 -0.01 -5.556 24425.87 40
2015-12-08 0.18 0.18 0.17 0.18 432050 0.005 2.857 74863 54
2015-12-07 0.18 0.18 0.175 0.175 103028 0 0 18198.9 18
2015-12-04 0.18 0.18 0.175 0.175 111200 0 0 19866 13
2015-12-03 0.18 0.18 0.17 0.175 41744 0 0 7380.25 13
2015-12-02 0.18 0.18 0.175 0.175 21150 -0.005 -2.778 3713.75 12
2015-12-01 0.19 0.19 0.175 0.18 236960 -0.01 -5.263 43287.55 42
2015-11-30 0.17 0.2 0.17 0.19 2529555 0.015 8.571 466520.62 97
2015-11-27 0.17 0.175 0.17 0.175 35600 0.01 6.061 6152 17
2015-11-26 0.17 0.17 0.165 0.165 101914 -0.005 -2.941 17117.88 13
2015-11-25 0.17 0.17 0.17 0.17 71445 0 0 12145.65 8
2015-11-24 0.165 0.175 0.16 0.17 191237 0.005 3.03 32104.54 40
2015-11-23 0.17 0.17 0.165 0.165 142600 -0.005 -2.941 23859.5 24
2015-11-20 0.18 0.18 0.17 0.17 273569 -0.01 -5.556 47552 43
2015-11-19 0.16 0.18 0.155 0.18 160600 0.02 12.5 27570 31
2015-11-18 0.155 0.175 0.15 0.16 286392 -0.005 -3.03 47387.17 66
2015-11-17 0.18 0.18 0.165 0.165 175830 -0.01 -5.714 30693.85 39
2015-11-16 0.185 0.19 0.175 0.175 174800 -0.01 -5.405 31730 41
2015-11-13 0.19 0.19 0.18 0.185 333183 0 0 60210.86 20
2015-11-12 0.2 0.2 0.18 0.185 258008 -0.015 -7.5 47966.93 47
2015-11-11 0.21 0.21 0.185 0.2 114410 -0.01 -4.762 22841 33
2015-11-10 0.215 0.215 0.2 0.21 170000 -0.005 -2.326 34615 26
2015-11-09 0.215 0.215 0.21 0.215 65650 0 0 13926.5 23
2015-11-06 0.21 0.215 0.205 0.215 93912 0.005 2.381 19841.08 20
2015-11-05 0.215 0.215 0.205 0.21 115409 0 0 24325.14 32
2015-11-04 0.21 0.215 0.21 0.21 105715 -0.005 -2.326 22570.22 22
2015-11-03 0.215 0.215 0.21 0.215 26620 0.005 2.381 5703.3 15
2015-11-02 0.215 0.215 0.21 0.21 191359 -0.005 -2.326 40965.39 17
2015-10-30 0.215 0.22 0.215 0.215 51800 -0.005 -2.273 11327 7
2015-10-29 0.22 0.22 0.215 0.22 140700 0 0 30894 31
2015-10-28 0.22 0.225 0.215 0.22 163410 0.005 2.326 35737.7 21
2015-10-27 0.225 0.225 0.215 0.215 128600 0 0 28054 29
2015-10-26 0.225 0.225 0.215 0.215 114254 -0.01 -4.444 25001.88 23
2015-10-23 0.22 0.225 0.22 0.225 69522 0 0 15472.2 30
2015-10-22 0.22 0.225 0.215 0.225 72201 0.005 2.273 15884.22 20
2015-10-21 0.22 0.225 0.21 0.22 413100 -0.005 -2.222 89664 38
2015-10-20 0.22 0.225 0.215 0.225 141900 0.005 2.273 31528 20
2015-10-19 0.225 0.23 0.22 0.22 470750 -0.01 -4.348 104866 55
2015-10-16 0.235 0.235 0.23 0.23 263110 -0.005 -2.128 60667.8 34
2015-10-15 0.255 0.26 0.235 0.235 185162 -0.01 -4.082 44530.88 43
2015-10-14 0.255 0.26 0.245 0.245 40050 0.005 2.083 10153 19
2015-10-13 0.245 0.245 0.24 0.24 7000 -0.01 -4 1707.5 4
2015-10-09 0.24 0.25 0.235 0.25 221370 0.015 6.383 54319.8 49
2015-10-08 0.24 0.24 0.235 0.235 24248 -0.005 -2.083 5812.27 10
2015-10-07 0.24 0.245 0.235 0.24 137000 0 0 32892 30
2015-10-06 0.24 0.24 0.23 0.24 38450 0 0 9148 12
2015-10-05 0.23 0.24 0.23 0.24 133205 0.01 4.348 31419.7 18
2015-10-02 0.23 0.235 0.23 0.23 56073 0 0 12904.66 11
2015-10-01 0.23 0.23 0.225 0.23 78600 -0.01 -4.167 17854.5 20
2015-09-30 0.24 0.24 0.22 0.24 52950 0 0 12278.25 23
2015-09-29 0.24 0.24 0.23 0.24 253289 0.01 4.348 58706.36 45
2015-09-28 0.24 0.24 0.225 0.23 326702 -0.005 -2.128 75580.81 44
2015-09-25 0.24 0.25 0.235 0.235 48417 -0.005 -2.083 11532.5 14
2015-09-24 0.25 0.25 0.24 0.24 63297 -0.01 -4 15301.28 18
2015-09-23 0.25 0.255 0.25 0.25 6500 -0.005 -1.961 1640 3
2015-09-22 0.255 0.255 0.245 0.255 109000 0.01 4.082 27525 18
2015-09-21 0.245 0.25 0.24 0.245 68190 0 0 16769.05 17
2015-09-18 0.25 0.25 0.245 0.245 19760 0 0 4937.5 10
2015-09-17 0.25 0.25 0.24 0.245 40010 0.005 2.083 9896.4 16
2015-09-16 0.245 0.25 0.24 0.24 73000 -0.01 -4 17650 13
2015-09-15 0.245 0.25 0.245 0.25 203900 0.015 6.383 50875 38
2015-09-14 0.245 0.245 0.235 0.235 33500 0 0 7992.5 9
2015-09-11 0.235 0.24 0.235 0.235 94531 -0.005 -2.083 22372.74 29
2015-09-10 0.235 0.24 0.235 0.24 31368 0.005 2.128 7428.98 14
2015-09-09 0.245 0.255 0.235 0.235 304300 0 0 74697.5 55
2015-09-08 0.24 0.24 0.235 0.235 32829 0 0 7811.46 13
2015-09-04 0.245 0.245 0.23 0.235 192133 -0.015 -6 45260.17 52
2015-09-03 0.235 0.255 0.235 0.25 77674 0.01 4.167 19077.07 40
2015-09-02 0.25 0.255 0.24 0.24 71210 -0.01 -4 17323.5 30
2015-09-01 0.26 0.26 0.235 0.25 174827 -0.005 -1.961 42341.08 37
2015-08-31 0.27 0.27 0.245 0.255 126793 -0.005 -1.923 32207.38 39
2015-08-28 0.255 0.26 0.24 0.26 102028 0.01 4 26150.5 27
2015-08-27 0.27 0.27 0.245 0.25 71392 0 0 17897.72 21
2015-08-26 0.255 0.26 0.245 0.25 269650 0 0 68470 53
2015-08-25 0.26 0.26 0.25 0.25 151092 0 0 38392.71 42
2015-08-24 0.25 0.25 0.22 0.25 470669 -0.02 -7.407 114683.22 123
2015-08-21 0.27 0.27 0.26 0.27 88227 0 0 23486.6 32
2015-08-20 0.275 0.275 0.26 0.27 319228 -0.01 -3.571 84827.22 64
2015-08-19 0.28 0.29 0.27 0.28 311100 0 0 85747 76
2015-08-18 0.285 0.295 0.28 0.28 85545 0.005 1.818 24233.78 27
2015-08-17 0.285 0.285 0.27 0.275 314528 -0.025 -8.333 87526.18 71
2015-08-14 0.3 0.3 0.29 0.3 54500 0.005 1.695 16210 21
2015-08-13 0.28 0.295 0.275 0.295 46329 0.015 5.357 13215.09 15
2015-08-12 0.3 0.3 0.275 0.28 415676 -0.01 -3.448 117762.03 83
2015-08-11 0.305 0.305 0.28 0.29 70091 -0.01 -3.333 20219.8 22
2015-08-10 0.31 0.31 0.3 0.3 40150 0 0 12142.5 16
2015-08-07 0.32 0.32 0.3 0.3 49925 0 0 15085.5 12
2015-08-06 0.32 0.32 0.3 0.3 117722 -0.005 -1.639 36253.94 34
2015-08-05 0.325 0.325 0.3 0.305 221560 0.005 1.667 67905.5 41
2015-08-04 0.31 0.335 0.3 0.3 181730 0 0 57502.62 63
2015-07-31 0.305 0.305 0.29 0.3 106710 0.01 3.448 31420.55 23
2015-07-30 0.325 0.33 0.29 0.29 52868 -0.01 -3.333 16417.99 32
2015-07-29 0.3 0.315 0.3 0.3 41465 0.01 3.448 12447 10
2015-07-28 0.285 0.3 0.285 0.29 43708 0.005 1.754 12764.28 20
2015-07-27 0.29 0.3 0.27 0.285 233467 -0.01 -3.39 66409.43 77
2015-07-24 0.305 0.305 0.29 0.295 212982 -0.01 -3.279 62488.52 49
2015-07-23 0.32 0.32 0.3 0.305 174386 0 0 53587.3 47
2015-07-22 0.31 0.315 0.305 0.305 133900 0 0 41408 39
2015-07-21 0.32 0.32 0.3 0.305 152470 -0.01 -3.175 46535.73 36
2015-07-20 0.345 0.345 0.3 0.315 182556 -0.015 -4.545 57897.23 55
2015-07-17 0.35 0.35 0.33 0.33 159040 -0.02 -5.714 54498 49
2015-07-16 0.345 0.35 0.34 0.35 62400 0.02 6.061 21600.5 30
2015-07-15 0.34 0.34 0.33 0.33 128093 0 0 42478.31 42
2015-07-14 0.33 0.34 0.33 0.33 39500 0 0 13182.5 19
2015-07-13 0.355 0.355 0.33 0.33 138905 -0.02 -5.714 47770.77 52
2015-07-10 0.34 0.36 0.33 0.35 312984 0.005 1.449 107136.1 135
2015-07-09 0.36 0.36 0.345 0.345 206540 0.005 1.471 72416 75
2015-07-08 0.345 0.36 0.34 0.34 81541 -0.02 -5.556 28152.3 40
2015-07-07 0.365 0.365 0.335 0.36 207650 -0.005 -1.37 73426 86
2015-07-06 0.375 0.375 0.34 0.365 326533 0 0 117318.49 136
2015-07-03 0.355 0.37 0.345 0.365 176087 0.015 4.286 63063.93 60
2015-07-02 0.35 0.365 0.33 0.35 879852 0 0 302145.42 230
2015-06-30 0.405 0.41 0.35 0.35 1002679 -0.03 -7.895 382382.97 273
2015-06-29 0.41 0.47 0.375 0.38 2352656 -0.015 -3.797 976586.36 744
2015-06-26 0.33 0.59 0.33 0.395 6155236 0.095 31.667 2605365.31 1756
2015-06-25 0.285 0.31 0.285 0.3 946033 0.025 9.091 282551.12 200
2015-06-24 0.28 0.29 0.27 0.275 508316 -0.005 -1.786 142208.48 71
2015-06-23 0.275 0.28 0.275 0.28 112830 0.01 3.704 31133.75 22
2015-06-22 0.275 0.28 0.27 0.27 232470 0 0 64446.75 33
2015-06-19 0.28 0.28 0.27 0.27 192900 -0.01 -3.571 52639.69 24
2015-06-18 0.27 0.285 0.27 0.28 336000 0.01 3.704 93865 34
2015-06-17 0.27 0.275 0.265 0.27 83200 0.005 1.887 22412.5 19
2015-06-16 0.27 0.27 0.265 0.265 10458 0 0 2786.37 12
2015-06-15 0.27 0.27 0.265 0.265 21630 -0.005 -1.852 5819.45 10
2015-06-12 0.27 0.27 0.27 0.27 28000 0.005 1.887 7560 6
2015-06-11 0.27 0.28 0.265 0.265 346145 0 0 94781.65 80
2015-06-10 0.265 0.27 0.26 0.265 160250 0.005 1.923 42643.75 21
2015-06-09 0.26 0.27 0.26 0.26 53200 -0.01 -3.704 14294 14
2015-06-08 0.265 0.27 0.26 0.27 164303 0 0 43593.48 37
2015-06-05 0.27 0.27 0.265 0.27 68100 0 0 18383.5 9
2015-06-04 0.28 0.28 0.27 0.27 148031 -0.005 -1.818 41271.03 10
2015-06-03 0.285 0.285 0.26 0.275 229924 -0.005 -1.786 61107.63 37
2015-06-02 0.275 0.28 0.275 0.28 97300 0 0 27166.5 12
2015-06-01 0.28 0.28 0.28 0.28 67600 0.005 1.818 18928 17
2015-05-29 0.27 0.28 0.265 0.275 224274 0 0 60608.98 37
2015-05-28 0.285 0.285 0.275 0.275 96000 -0.01 -3.509 26590 17
2015-05-27 0.28 0.285 0.28 0.285 68000 0.01 3.636 19132.5 18
2015-05-26 0.275 0.275 0.275 0.275 11100 0 0 3053 9
2015-05-25 0.275 0.285 0.275 0.275 68300 -0.005 -1.786 18847.5 22
2015-05-22 0.28 0.285 0.275 0.28 49130 0 0 13645.3 14
2015-05-21 0.28 0.285 0.275 0.28 66600 0.005 1.818 18675.75 25
2015-05-20 0.275 0.28 0.275 0.275 100851 -0.005 -1.786 27890.45 22
2015-05-19 0.29 0.29 0.275 0.28 153400 0 0 44080.75 25
2015-05-15 0.285 0.29 0.275 0.28 262150 0 0 73889 63
2015-05-14 0.285 0.285 0.275 0.28 82278 0 0 23180.34 20
2015-05-13 0.275 0.28 0.275 0.28 82010 0 0 22762.8 18
2015-05-12 0.285 0.285 0.275 0.28 171500 0 0 48267.5 33
2015-05-11 0.28 0.28 0.28 0.28 56000 0.005 1.818 15680 13
2015-05-08 0.28 0.285 0.275 0.275 229775 0 0 64104.5 48
2015-05-07 0.285 0.285 0.275 0.275 96865 -0.005 -1.786 27192.6 34
2015-05-06 0.29 0.29 0.28 0.28 79975 -0.01 -3.448 22821.9 33
2015-05-05 0.29 0.295 0.285 0.29 123360 0 0 35594.4 33
2015-05-04 0.29 0.29 0.28 0.29 34700 0 0 9993 13
2015-05-01 0.29 0.29 0.28 0.29 93572 0.005 1.754 26566.63 31
2015-04-30 0.29 0.29 0.28 0.285 109600 0 0 31300.5 48
2015-04-29 0.285 0.3 0.285 0.285 276400 -0.005 -1.724 81268 41
2015-04-28 0.28 0.29 0.275 0.29 299612 0.01 3.571 83890.8 26
2015-04-27 0.28 0.29 0.275 0.28 152500 0 0 42880 11
2015-04-24 0.275 0.29 0.275 0.28 67281 -0.01 -3.448 18719.77 25
2015-04-23 0.275 0.29 0.275 0.29 96064 0.02 7.407 27260.1 20
2015-04-22 0.275 0.28 0.27 0.27 60950 0 0 16936.5 19
2015-04-21 0.275 0.28 0.27 0.27 64505 0 0 17753.9 19
2015-04-20 0.285 0.285 0.27 0.27 117720 -0.015 -5.263 32416.9 30
2015-04-17 0.295 0.295 0.285 0.285 27825 -0.01 -3.39 8034.02 14
2015-04-16 0.295 0.295 0.29 0.295 23000 0 0 6735 9
2015-04-15 0.295 0.3 0.28 0.295 115276 -0.005 -1.667 33629.29 48
2015-04-14 0.285 0.3 0.285 0.3 78874 0.02 7.143 23147.7 37
2015-04-13 0.27 0.29 0.27 0.28 37956 0.01 3.704 10609.15 27
2015-04-10 0.27 0.295 0.27 0.27 198196 -0.005 -1.818 55
2015-04-09 0.285 0.285 0.275 0.275 118635 -0.01 -3.509 32
2015-04-08 0.29 0.29 0.28 0.285 109400 -0.005 -1.724 16
2015-04-07 0.29 0.295 0.285 0.29 144630 0 0 26
2015-04-06 0.305 0.305 0.28 0.29 279550 -0.01 -3.333 50
2015-04-02 0.3 0.3 0.3 0.3 104900 0.005 1.695 11
2015-04-01 0.295 0.3 0.295 0.295 112000 -0.005 -1.667 17
2015-03-31 0.3 0.3 0.295 0.3 25910 -0.005 -1.639 12
2015-03-30 0.3 0.305 0.3 0.305 12000 0.005 1.667 7
2015-03-27 0.31 0.31 0.295 0.3 86405 0 0 26
2015-03-26 0.3 0.31 0.295 0.3 133080 0.01 3.448 43
2015-03-25 0.29 0.295 0.29 0.29 15310 0 0 9
2015-03-24 0.3 0.31 0.29 0.29 215915 -0.01 -3.333 60
2015-03-23 0.31 0.31 0.3 0.3 65493 0 0 40
2015-03-20 0.3 0.3 0.295 0.3 244600 -0.005 -1.639 46
2015-03-19 0.31 0.31 0.3 0.305 111125 -0.005 -1.613 34
2015-03-18 0.31 0.31 0.3 0.31 62264 0.01 3.333 18
2015-03-17 0.31 0.31 0.3 0.3 61780 -0.005 -1.639 15
2015-03-16 0.305 0.315 0.305 0.305 24300 -0.005 -1.613 9
2015-03-13 0.32 0.32 0.305 0.31 65330 -0.01 -3.125 26
2015-03-12 0.32 0.325 0.305 0.32 124300 0 0 35
2015-03-11 0.31 0.32 0.305 0.32 79150 0.015 4.918 32
2015-03-10 0.32 0.325 0.305 0.305 267800 -0.015 -4.688 60
2015-03-09 0.32 0.325 0.315 0.32 143850 0 0 66
2015-03-06 0.335 0.335 0.32 0.32 154900 -0.0075 -2.29 60
2015-03-05 0.33 0.335 0.315 0.3275 137100 0.0075 2.344 95
2015-03-04 0.34 0.34 0.32 0.32 135900 -0.015 -4.478 55
2015-03-03 0.33 0.34 0.325 0.335 502798 0.005 1.515 94
2015-03-02 0.305 0.335 0.305 0.33 1024830 0.02 6.452 186
2015-02-27 0.3 0.31 0.3 0.31 19950 0.01 3.333 10
2015-02-26 0.305 0.31 0.3 0.3 84874 -0.01 -3.226 28
2015-02-25 0.31 0.31 0.305 0.31 37500 0 0 7
2015-02-24 0.3 0.31 0.3 0.31 27900 0.01 3.333 11
2015-02-23 0.3 0.31 0.3 0.3 42550 -0.01 -3.226 16
2015-02-20 0.31 0.31 0.3 0.31 44500 0 0 12
2015-02-19 0.31 0.31 0.3 0.31 111594 0.005 1.639 15
2015-02-18 0.3 0.31 0.3 0.305 74100 0 0 21
2015-02-17 0.31 0.31 0.305 0.305 118200 -0.005 -1.613 16
2015-02-13 0.315 0.315 0.305 0.31 88775 0 0 29
2015-02-12 0.31 0.31 0.305 0.31 108290 0 0 18
2015-02-11 0.31 0.32 0.31 0.31 70520 0 0 21
2015-02-10 0.32 0.32 0.305 0.31 81300 -0.01 -3.125 25
2015-02-09 0.315 0.32 0.31 0.32 107700 0.005 1.587 32
2015-02-06 0.315 0.32 0.305 0.315 110445 -0.005 -1.562 30
2015-02-05 0.31 0.325 0.31 0.32 112300 -0.005 -1.538 41
2015-02-04 0.31 0.325 0.31 0.325 183301 0.015 4.839 44
2015-02-03 0.325 0.33 0.31 0.31 162213 -0.015 -4.615 48
2015-02-02 0.335 0.335 0.325 0.325 71033 -0.005 -1.515 30
2015-01-30 0.33 0.33 0.33 0.33 23500 0.005 1.538 7
2015-01-29 0.325 0.335 0.325 0.325 19560 0.005 1.562 9
2015-01-28 0.33 0.34 0.32 0.32 55670 0 0 18
2015-01-27 0.33 0.33 0.32 0.32 37521 -0.01 -3.03 14
2015-01-26 0.335 0.34 0.32 0.33 137930 0 0 31
2015-01-23 0.33 0.33 0.325 0.33 42056 0.005 1.538 14
2015-01-22 0.335 0.335 0.325 0.325 40046 -0.01 -2.985 10
2015-01-21 0.34 0.34 0.33 0.335 87603 -0.005 -1.471 29
2015-01-20 0.355 0.355 0.33 0.34 72295 -0.01 -2.857 29
2015-01-19 0.36 0.36 0.35 0.35 15500 -0.01 -2.778 6
2015-01-16 0.38 0.38 0.35 0.36 28383 0 0 14
2015-01-15 0.35 0.37 0.35 0.36 359900 0.01 2.857 24
2015-01-14 0.36 0.37 0.35 0.35 19905 -0.015 -4.11 12
2015-01-13 0.385 0.385 0.365 0.365 91022 0.005 1.389 25
2015-01-12 0.345 0.37 0.345 0.36 139379 0.005 1.408 60
2015-01-09 0.38 0.38 0.34 0.355 234721 -0.015 -4.054 63
2015-01-08 0.38 0.38 0.37 0.37 47140 -0.005 -1.333 18
2015-01-07 0.375 0.375 0.36 0.375 286995 0.015 4.167 63
2015-01-06 0.35 0.36 0.34 0.36 152228 0.02 5.882 64
2015-01-05 0.34 0.34 0.32 0.34 91100 0 0 28
2015-01-02 0.325 0.34 0.31 0.34 201251 0.02 6.25 47
2014-12-31 0.33 0.33 0.32 0.32 32000 0 0 3
2014-12-30 0.345 0.35 0.32 0.32 256100 -0.01 -3.03 64
2014-12-29 0.34 0.34 0.3 0.33 284400 0.02 6.452 56
2014-12-24 0.3 0.31 0.3 0.31 29800 0.01 3.333 16
2014-12-23 0.31 0.315 0.295 0.3 59300 0 0 43
2014-12-22 0.3 0.305 0.295 0.3 311050 0.005 1.695 42
2014-12-19 0.31 0.31 0.29 0.295 327365 -0.015 -4.839 55
2014-12-18 0.305 0.315 0.3 0.31 55451 0 0 20
2014-12-17 0.325 0.325 0.3 0.31 480956 -0.03 -8.824 82
2014-12-16 0.325 0.34 0.31 0.34 207235 0.015 4.615 36
2014-12-15 0.325 0.335 0.325 0.325 30500 0 0 10
2014-12-12 0.325 0.325 0.325 0.325 14600 -0.01 -2.985 6
2014-12-11 0.32 0.335 0.31 0.335 146300 0.025 8.065 26
2014-12-10 0.33 0.33 0.31 0.31 60400 -0.01 -3.125 19
2014-12-09 0.325 0.33 0.32 0.32 38350 0 0 10
2014-12-08 0.34 0.34 0.32 0.32 76047 0 0 35
2014-12-05 0.32 0.33 0.32 0.32 46101 0 0 17
2014-12-04 0.335 0.34 0.32 0.32 185000 0 0 43
2014-12-03 0.32 0.3325 0.32 0.32 28220 0 0 17
2014-12-02 0.325 0.33 0.315 0.32 33423 0.005 1.587 26
2014-12-01 0.335 0.335 0.31 0.315 65770 -0.005 -1.562 47
2014-11-28 0.335 0.335 0.32 0.32 57949 0 0 25
2014-11-27 0.33 0.335 0.32 0.32 57025 -0.02 -5.882 23
2014-11-26 0.335 0.34 0.33 0.34 52251 0.02 6.25 23
2014-11-25 0.325 0.33 0.32 0.32 46200 -0.015 -4.478 15
2014-11-24 0.335 0.335 0.325 0.335 31900 0.01 3.077 8
2014-11-21 0.34 0.34 0.32 0.325 78500 0 0 16
2014-11-20 0.33 0.34 0.325 0.325 71868 -0.005 -1.515 32
2014-11-19 0.34 0.34 0.325 0.33 83400 0 0 30
2014-11-18 0.35 0.35 0.325 0.33 155660 -0.01 -2.941 73
2014-11-17 0.33 0.34 0.32 0.34 61420 0.01 3.03 29
2014-11-14 0.325 0.335 0.32 0.33 61908 0.005 1.538 28
2014-11-13 0.35 0.35 0.32 0.325 125834 -0.025 -7.143 55
2014-11-12 0.365 0.365 0.35 0.35 12202 0 0 10
2014-11-11 0.365 0.365 0.35 0.35 46642 -0.015 -4.11 15
2014-11-10 0.36 0.37 0.35 0.365 229108 0.005 1.389 21
2014-11-07 0.36 0.36 0.35 0.36 111150 0 0 23
2014-11-06 0.355 0.36 0.345 0.36 68100 0.02 5.882 23
2014-11-05 0.33 0.355 0.33 0.34 30000 -0.005 -1.449 10
2014-11-04 0.355 0.365 0.33 0.345 49540 -0.025 -6.757 26
2014-11-03 0.37 0.37 0.36 0.37 59486 -0.005 -1.333 14
2014-10-31 0.36 0.375 0.36 0.375 129464 0.015 4.167 23
2014-10-30 0.355 0.36 0.34 0.36 96500 0 0 28
2014-10-29 0.355 0.36 0.35 0.36 48000 0.015 4.348 16
2014-10-28 0.335 0.345 0.335 0.345 59500 0.01 2.985 13
2014-10-27 0.34 0.34 0.325 0.335 89179 0.01 3.077 24
2014-10-24 0.325 0.34 0.325 0.325 118000 -0.01 -2.985 58
2014-10-23 0.34 0.34 0.325 0.335 39848 -0.015 -4.286 25
2014-10-22 0.35 0.36 0.34 0.35 98084 -0.005 -1.408 35
2014-10-21 0.35 0.355 0.35 0.355 83800 0.005 1.429 31
2014-10-20 0.36 0.36 0.32 0.35 179850 -0.01 -2.778 45
2014-10-17 0.35 0.36 0.34 0.36 247811 0.01 2.857 69
2014-10-16 0.34 0.36 0.325 0.35 138773 0.025 7.692 65
2014-10-15 0.38 0.38 0.325 0.325 147380 -0.055 -14.474 47
2014-10-14 0.4 0.4 0.38 0.38 78500 -0.01 -2.564 24
2014-10-10 0.385 0.4 0.385 0.39 19147 0 0 10
2014-10-09 0.415 0.415 0.38 0.39 66708 -0.02 -4.878 29
2014-10-08 0.4 0.41 0.38 0.41 38552 0.01 2.5 27
2014-10-07 0.42 0.42 0.4 0.4 42657 -0.02 -4.762 34
2014-10-06 0.42 0.42 0.42 0.42 47247 0 0 38
2014-10-03 0.435 0.435 0.38 0.42 94950 0.02 5 43
2014-10-02 0.425 0.425 0.365 0.4 178438 -0.035 -8.046 53
2014-10-01 0.45 0.45 0.435 0.435 61410 -0.005 -1.136 56
2014-09-30 0.45 0.45 0.44 0.44 63080 -0.01 -2.222 48
2014-09-29 0.445 0.45 0.435 0.45 66299 0 0 42
2014-09-26 0.435 0.45 0.435 0.45 139528 0.035 8.434 64
2014-09-25 0.42 0.44 0.41 0.415 156265 -0.01 -2.353 71
2014-09-24 0.445 0.445 0.425 0.425 39200 -0.025 -5.556 40
2014-09-23 0.43 0.45 0.425 0.45 236778 0.01 2.273 164
2014-09-22 0.465 0.475 0.44 0.44 226720 -0.025 -5.376 58
2014-09-19 0.475 0.475 0.46 0.465 29400 -0.01 -2.105 23
2014-09-18 0.47 0.475 0.455 0.475 250366 -0.015 -3.061 49
2014-09-17 0.47 0.5 0.47 0.49 128803 0.015 3.158 54
2014-09-16 0.49 0.49 0.475 0.475 122500 -0.005 -1.042 20
2014-09-15 0.51 0.51 0.48 0.48 76648 -0.005 -1.031 42
2014-09-12 0.5 0.5 0.465 0.485 107834 -0.015 -3 46
2014-09-11 0.5 0.51 0.5 0.5 56000 0 0 13
2014-09-10 0.52 0.52 0.5 0.5 120400 -0.03 -5.66 30
2014-09-09 0.53 0.54 0.52 0.53 68933 0.02 3.922 28
2014-09-08 0.51 0.54 0.51 0.51 202000 0.01 2 108
2014-09-05 0.48 0.5 0.48 0.5 24867 0.02 4.167 10
2014-09-04 0.49 0.49 0.48 0.48 92149 -0.01 -2.041 38
2014-09-03 0.5 0.5 0.49 0.49 72850 0 0 36
2014-09-02 0.53 0.53 0.49 0.49 43430 -0.03 -5.769 21
2014-08-29 0.53 0.53 0.51 0.52 37900 -0.01 -1.887 29
2014-08-28 0.53 0.53 0.52 0.53 88900 -0.01 -1.852 32
2014-08-27 0.5 0.54 0.5 0.54 152410 0.03 5.882 90
2014-08-26 0.49 0.51 0.48 0.51 195389 0.04 8.511 135
2014-08-25 0.49 0.49 0.465 0.47 235368 -0.015 -3.093 118
2014-08-22 0.53 0.53 0.485 0.485 313550 -0.035 -6.731 152
2014-08-21 0.53 0.53 0.51 0.52 50000 0.01 1.961 30
2014-08-20 0.53 0.53 0.51 0.51 220746 -0.01 -1.923 112
2014-08-19 0.53 0.53 0.49 0.52 272833 0.025 5.051 61
2014-08-18 0.55 0.55 0.495 0.495 618896 -0.035 -6.604 156
2014-08-15 0.54 0.56 0.51 0.53 461350 -0.01 -1.852 144
2014-08-14 0.54 0.54 0.53 0.54 29400 0 0 28
2014-08-13 0.54 0.55 0.53 0.54 21855 0.01 1.887 19
2014-08-12 0.53 0.55 0.52 0.53 61700 0 0 48
2014-08-11 0.54 0.56 0.52 0.53 204820 -0.01 -1.852 106
2014-08-08 0.53 0.54 0.53 0.54 67900 0 0 75
2014-08-07 0.56 0.56 0.53 0.54 206865 -0.02 -3.571 115
2014-08-06 0.58 0.59 0.52 0.56 510607 -0.01 -1.754 225
2014-08-05 0.61 0.62 0.57 0.57 440242 -0.04 -6.557 174
2014-08-01 0.66 0.66 0.61 0.61 60250 -0.04 -6.154 42
2014-07-31 0.66 0.66 0.63 0.65 234400 -0.01 -1.515 99
2014-07-30 0.63 0.66 0.63 0.66 213886 0.03 4.762 88
2014-07-29 0.61 0.63 0.6 0.63 196950 0.03 5 73
2014-07-28 0.6 0.62 0.6 0.6 70729 0 0 43
2014-07-25 0.6 0.62 0.6 0.6 103762 -0.01 -1.639 38
2014-07-24 0.6 0.61 0.6 0.61 85685 0 0 25
2014-07-23 0.6 0.61 0.59 0.61 61803 0 0 40
2014-07-22 0.6 0.61 0.59 0.61 111208 0 0 45
2014-07-21 0.61 0.61 0.6 0.61 31362 0 0 25