Silver Bear Resources plc Ordinary Shares (SBR:CC)

0.21

0.02 (10.811%)

As of Thu Sep 19 23:56:50 EDT 2019

Open: 0.205 Prev. Close:: 0.185 High: 0.205
Low: 0.185 Share Vol.: 41,000 Trade Vol.: 10
Shares Out.: 671,984,902 Market Cap: 137,756,905
Open: 0.205
Prev. Close:: 0.185
High: 0.205
Low: 0.185
Share Vol.: 41,000
Trade Vol.: 10
Shares Out.: 671,984,902
Market Cap: 137,756,905

News About SBR:CC

Silver Bear Files Q2 2019 Financial Results

TORONTO, Aug. 13, 2019 (GLOBE NEWSWIRE) -- Silver Bear Resources Plc (“Silver Bear” or the “Company”) (TSX: SBR) announces the filing of its interim financial results for the three and six-month period ended June 30, 2019 today, including development highlights f...

GlobeNewswire via QuoteMedia - 1 month ago

Silver Bear Announces Appointment of New Chief Financial Officer

TORONTO, June 11, 2019 (GLOBE NEWSWIRE) -- Silver Bear Resources Plc (“Silver Bear” or the “Company”) (TSX: SBR) is pleased to announce the appointment of Mr. Mikhail Ilyin as Chief Financial Officer (“CFO”) effective June 10, 2019. Mr. Ilyin fir...

GlobeNewswire via QuoteMedia - 3 months ago

Silver Bear Files Q1 2019 Financial Results

TORONTO, May 16, 2019 (GLOBE NEWSWIRE) -- Silver Bear Resources Plc (“Silver Bear” or the “Company”) (TSX: SBR) announces the filing of its interim financial results for the three-month period ended March 31, 2019 on May 14, 2019, including development highlights...

GlobeNewswire via QuoteMedia - 4 months ago

Silver Bear Files 2018 Fourth Quarter and Year Financial Results

TORONTO, April 02, 2019 (GLOBE NEWSWIRE) -- Silver Bear Resources Plc (“Silver Bear” or the “Company”) (TSX: SBR), announces the filing of its financial results for the year ended December 31, 2018, including development highlights from its Mangazeisky silver pro...

GlobeNewswire via QuoteMedia - 6 months ago

Today’s Research Reports on Silver Bear Resources, NFI Group, Polaris Infrastructure and BIOREM

NEW YORK, NY / ACCESSWIRE / December 10, 2018 / The Market Edge strives to provide investors with free daily equity research reports analyzing major market events. Take a few minutes to register with us free at http://marketedgereport.com and get exclusive access to our numerous researc...

ACCESSWIRE IA via QuoteMedia - 9 months ago

Similar companies

Symbol Last price Change % change
MOZ:CC Marathon Gold Corporation 1.38 0.05 3.759%
NB:CC NioCorp Developments Ltd. 0.58 0%
PCY:CC Prophecy Development Corp. 0.41 0.01 2.532%
LUG:CC Lundin Gold Inc. 8.74 0.08 0.924%
TGZ:CC Teranga Gold Corporation 5.32 0.07 1.333%

About SBR:CC

Silver Bear Resources PLC is an exploration stage company engaged in the evaluation, acquisition, exploration & development of precious metal properties in the Russian Federation. Its project includes Mangazeisky Silver Project.

Read more

Day Low 0.19

Day high 0.21

52 week low 0.10

52 week low high 0.25

Charting for Silver Bear Resources plc Ordinary Shares

News Articles for Silver Bear Resources plc Ordinary Shares

Silver Bear Files Q2 2019 Financial Results

TORONTO, Aug. 13, 2019 (GLOBE NEWSWIRE) -- Silver Bear Resources Plc (“Silver Bear” or the “Company”) (TSX: SBR) announces the filing of its interim financial results for the three and six-month period ended June 30, 2019 today, including development highlights f...

GlobeNewswire via QuoteMedia - 1 month ago

Silver Bear Announces Appointment of New Chief Financial Officer

TORONTO, June 11, 2019 (GLOBE NEWSWIRE) -- Silver Bear Resources Plc (“Silver Bear” or the “Company”) (TSX: SBR) is pleased to announce the appointment of Mr. Mikhail Ilyin as Chief Financial Officer (“CFO”) effective June 10, 2019. Mr. Ilyin fir...

GlobeNewswire via QuoteMedia - 3 months ago

Silver Bear Files Q1 2019 Financial Results

TORONTO, May 16, 2019 (GLOBE NEWSWIRE) -- Silver Bear Resources Plc (“Silver Bear” or the “Company”) (TSX: SBR) announces the filing of its interim financial results for the three-month period ended March 31, 2019 on May 14, 2019, including development highlights...

GlobeNewswire via QuoteMedia - 4 months ago

Silver Bear Files 2018 Fourth Quarter and Year Financial Results

TORONTO, April 02, 2019 (GLOBE NEWSWIRE) -- Silver Bear Resources Plc (“Silver Bear” or the “Company”) (TSX: SBR), announces the filing of its financial results for the year ended December 31, 2018, including development highlights from its Mangazeisky silver pro...

GlobeNewswire via QuoteMedia - 6 months ago

Today’s Research Reports on Silver Bear Resources, NFI Group, Polaris Infrastructure and BIOREM

NEW YORK, NY / ACCESSWIRE / December 10, 2018 / The Market Edge strives to provide investors with free daily equity research reports analyzing major market events. Take a few minutes to register with us free at http://marketedgereport.com and get exclusive access to our numerous researc...

ACCESSWIRE IA via QuoteMedia - 9 months ago

Silver Bear Announces Appointment of New Chief Executive Officer and Power Generation Incentive Program

TORONTO, Nov. 12, 2018 (GLOBE NEWSWIRE) -- Silver Bear Resources Plc (“Silver Bear” or the “Company”) (TSX: SBR) is pleased to announce the appointment of Mr. Vadim Ilchuk as President and Chief Executive Officer (“CEO”) to lead the Company through ...

GlobeNewswire via QuoteMedia - 10 months ago

Silver Bear Announces Facilities Agreement Amendments – Including Interest Rate Reduction

TORONTO, Sept. 18, 2018 (GLOBE NEWSWIRE) -- Silver Bear Resources Plc (“Silver Bear” or the “Company”) (TSX: SBR) is pleased to announce that it has amended its existing facilities agreement (the “Facilities Agreement”) with Inflection Management Co...

GlobeNewswire via QuoteMedia - 1 year ago

Silver Bear Announces Positive Drilling Results for the Vertikalny Silver Deposit and Second Quarter 2018 Project Update

TORONTO, Aug. 23, 2018 (GLOBE NEWSWIRE) -- Silver Bear Resources Plc (“Silver Bear” or the “Company”) (TSX: SBR) is pleased to announce positive infill drilling results for the Vertikalny deposit within the Mangazeisky Silver Project, Republic of Sakha (“Y...

GlobeNewswire via QuoteMedia - 1 year ago

Silver Bear – Appointment of Deputy Chief Executive Officer and Financing Update

TORONTO, July 23, 2018 (GLOBE NEWSWIRE) -- Silver Bear Resources Plc (“Silver Bear” or the “Company”) (TSX:SBR) is pleased to announce it has appointed Alexey Sotskov as its Deputy Chief Executive Officer (“Deputy CEO”), effective today. Mr. Sotskov...

GlobeNewswire via QuoteMedia - 1 year ago

Silver Bear Provides Shareholder Meeting Results

TORONTO, June 27, 2018 (GLOBE NEWSWIRE) -- Silver Bear Resources Plc (“Silver Bear” or the “Company”) (TSX:SBR) announces that shareholders have voted in favour of all items of business brought before them at the Company’s Annual General Meeting (the &#x20...

GlobeNewswire via QuoteMedia - 1 year ago

About Silver Bear Resources plc Ordinary Shares

Silver Bear Resources PLC is an exploration stage company engaged in the evaluation, acquisition, exploration & development of precious metal properties in the Russian Federation. Its project includes Mangazeisky Silver Project.


Company overview

Sector: Basic Materials CIK: 1319980
Industry: Metals & Mining
NAICS: All Other Metal Ore Mining(212299)

Similar companies

Address
4 Borough High Street Suite 2500 London SE1 9QR GBR
Telephone:
+44 7552524982
Website:
http://www.silverbearresources.com
Email:
jwebster@silverbearresources.com

Silver Bear Resources plc Ordinary Shares Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
EBITDA
-31,189,892.00 -2,238,674.00 -5,493,924.00 -9,194,942.00 -8,694,305.00
Operating Revenue
0.00 0.00 0.00 0.00 0.00
Total Expenses
5,604,146.00 8,100,818.00 8,144,513.00 8,729,842.00 8,534,227.00
Interest Income Non Operating
854.00 73,239.00 1,731.00 2,314.00 12,608.00
Interest Expense Non Operating
3,451,581.00 5,988,647.00 1,635,955.00 1,231,670.00 133,957.00
Interest Income
854.00 73,239.00 1,731.00 2,314.00 12,608.00
General And Administrative Expense
4,593,271.00 7,566,287.00 4,511,957.00 4,115,368.00 3,189,787.00
Net Income From Continuing And Discontinued Operation
-36,616,746.00 -8,827,078.00 -7,493,252.00 -10,683,077.00 -9,082,333.00
Net Income Continuous Operations
-36,616,746.00 -8,827,078.00 -7,493,252.00 -10,683,077.00 -9,082,333.00
Operating Income
-5,604,146.00 -8,100,818.00 -8,144,513.00 -8,729,842.00 -8,534,227.00
Net Income
-36,616,746.00 -8,827,078.00 -7,493,252.00 -10,683,077.00 -9,082,333.00
Normalized Income
-8,950,048.00 -14,018,564.00 -9,778,737.00 -9,959,198.00 -8,655,576.00
Securities Amortization
104,519.00 144,435.00 79,524.00
Net Non Operating Interest Income Expense
-3,450,727.00 -5,915,408.00 -1,634,224.00 -1,229,356.00 -121,349.00
Salaries And Wages
535,798.00 2,169,972.00 527,762.00 175,516.00 738,320.00
Gross Profit
-1,960,710.00 -597,419.00 -360,266.00 -256,465.00 -254,071.00
EBIT
-33,150,602.00 -2,836,093.00 -5,857,297.00 -9,451,407.00 -8,948,376.00
Cost Of Revenue
1,960,710.00 597,419.00 360,266.00 256,465.00 254,071.00
Other Income Expense
-27,547,310.00 5,191,486.00 2,285,485.00 -723,879.00 -426,757.00
Net Interest Income
-3,450,727.00 -5,915,408.00 -1,634,224.00 -1,229,356.00 -121,349.00
Operating Expense
3,643,436.00 7,503,399.00 7,784,247.00 8,473,377.00 8,280,156.00
Net Income Common Stockholders
-36,616,746.00 -8,827,078.00 -7,493,252.00 -10,683,077.00 -9,082,333.00
Pretax Income
-36,602,183.00 -8,824,740.00 -7,493,252.00 -10,683,077.00 -9,082,333.00
Total Revenue
0.00 0.00 0.00 0.00 0.00
Selling General And Administration
4,593,271.00 7,566,287.00 4,511,957.00 4,115,368.00 3,189,787.00
Other Operating Expenses
-949,835.00 -62,888.00 3,272,290.00 4,358,009.00 5,090,369.00
Special Income Charges
-1,050,146.00 -439,650.00 -26,152.00 -761,505.00
Gain On Sale Of Security
-26,616,552.00 5,631,136.00 2,285,485.00 -723,879.00 -426,757.00
Interest Expense
3,451,581.00 5,988,647.00 1,635,955.00 1,231,670.00 133,957.00
Write Off
1,050,146.00 439,650.00 0.00
Other Gand A
4,057,473.00 5,396,315.00 3,984,195.00 3,939,852.00 2,451,467.00
Tax Provision
14,563.00 2,338.00 44,718.00
Total Operating Income As Reported
9,439,668.00 9,849,942.00
Operation And Maintenance
0.00 341,855.00
Gain On Sale Of PPE
-26,152.00 -761,505.00
Other Taxes
0.00 6,326.00
Depreciation And Amortization
256,465.00 349,637.00
Depreciation
256,465.00 254,071.00
Depreciation Amortization Depletion
256,465.00 349,637.00
Amortization Of Intangibles
95,566.00
Amortization
95,566.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Current Deferred Assets
782,079.00 3,058,715.00 3,652,007.00 602,731.00
Accumulated Depreciation
-8,477,411.00 -5,210,996.00 -4,102,942.00 -2,742,703.00 -2,633,390.00
Long Term Debt
163,102,592.00 128,147,211.00 76,282,337.00
Finished Goods
2,958,192.00 0.00
Total Assets
139,654,043.00 135,711,414.00 91,400,256.00 27,196,212.00 5,443,222.00
Machinery Furniture Equipment
105,401,712.00 79,653,023.00 144,795.00 132,112.00 135,714.00
Goodwill And Other Intangible Assets
172,495.00 19,553.00 0.00
Investments And Advances
3,404,404.00 0.00
Other Equity Interest
1,807,077.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
139,121,523.00 138,208,843.00 113,262,487.00 112,450,390.00 112,274,874.00
Cash Cash Equivalents And Short Term Investments
1,141,663.00 24,314,402.00 15,759,123.00 9,966,104.00 1,593,133.00
Total Non Current Assets
113,162,214.00 92,370,463.00 60,424,051.00 14,146,087.00 2,625,688.00
Cash And Cash Equivalents
1,141,663.00 24,314,402.00 15,759,123.00 9,966,104.00 1,593,133.00
Prepaid Assets
2,049,093.00 4,535,619.00 5,305,839.00 1,438,383.00 355,855.00
Accounts Payable
2,082,357.00 1,849,916.00 2,060,302.00 1,344,067.00
Current Assets
26,491,829.00 43,340,951.00 30,976,205.00 13,050,125.00 2,817,534.00
Long Term Capital Lease Obligation
690,681.00 1,334,994.00 2,735,911.00 13,634.00 139,555.00
Total Tax Payable
332,536.00 667,274.00 162,110.00
Gains Losses Not Affecting Retained Earnings
1,513,902.00 -1,918,641.00 -73,421.00 -3,153,970.00 -1,880,025.00
Non Current Prepaid Assets
634,005.00 5,474,478.00 6,805,868.00 3,262,320.00
Preferred Securities Outside Stock Equity
0.00 83,580.00 0.00
Long Term Debt And Capital Lease Obligation
163,793,273.00 129,482,205.00 79,018,248.00 13,634.00 139,555.00
Retained Earnings
-172,494,967.00 -135,931,891.00 -127,104,813.00 -117,211,884.00 -106,528,807.00
Raw Materials
16,176,436.00 9,226,581.00 4,219,346.00 734,745.00 518,604.00
Other Intangible Assets
172,495.00 19,553.00
Current Accrued Expenses
733,895.00 414,239.00 453,552.00 1,642,617.00 99,859.00
Inventory
19,134,628.00 9,226,581.00 4,219,346.00 734,745.00 518,604.00
Other Properties
117,428,721.00 92,087,428.00 57,721,125.00 13,626,470.00 5,259,078.00
Current Capital Lease Obligation
1,655,056.00 1,429,492.00 1,525,369.00 175,348.00 146,981.00
Long Term Provisions
1,109,391.00 1,426,397.00 1,172,643.00 918,910.00 826,758.00
Payables
2,414,893.00 2,517,190.00 2,222,412.00 1,344,067.00 364,027.00
Current Debt And Capital Lease Obligation
1,655,056.00 1,429,492.00 22,449,148.00 31,183,925.00 146,981.00
Cash
1,141,663.00 24,314,402.00 15,759,123.00
Gross PPE
117,428,721.00 92,087,428.00 57,721,125.00 13,626,470.00 5,259,078.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
133,050,127.00 128,505,522.00 62,366,590.00 -7,915,464.00 3,866,042.00
Total Equity Gross Minority
-30,052,465.00 358,311.00 -13,915,747.00 -7,915,464.00 3,866,042.00
Total Liabilities
169,706,508.00 135,353,103.00 105,316,003.00 35,111,676.00 1,577,180.00
Current Deferred Taxes Assets
782,079.00 3,058,715.00 3,652,007.00 602,731.00
Total Non Current Liabilities
164,902,664.00 130,992,182.00 80,190,891.00 932,544.00 966,313.00
Receivables
3,384,366.00 2,205,634.00 2,039,890.00 308,162.00 349,942.00
Payables And Accrued Expenses
3,148,788.00 2,931,429.00 2,675,964.00 2,986,684.00 463,886.00
Stockholders Equity
-30,052,465.00 358,311.00 -13,915,747.00 -7,915,464.00 3,866,042.00
Other Receivables
294,020.00 454,810.00 51,239.00 11,587.00 61,944.00
Current Liabilities
4,803,844.00 4,360,921.00 25,125,112.00 34,179,132.00 610,867.00
Net PPE
108,951,310.00 86,876,432.00 53,618,183.00 10,883,767.00 2,625,688.00
Other Non Current Assets
3,404,404.00
Taxes Receivable
3,090,346.00 1,750,824.00 1,988,651.00 296,575.00 287,998.00
Capital Lease Obligations
2,345,737.00 2,764,486.00 4,261,280.00 188,982.00 286,536.00
Other Non Current Liabilities
83,580.00
Accounts Receivable
0.00 0.00 275,953.00 61,944.00
Construction In Progress
79,510,067.00 45,989,334.00
Line Of Credit
0.00 20,923,779.00 31,008,577.00
Other Current Liabilities
117,392.00 8,523.00
Current Debt
20,923,779.00 31,008,577.00
Other Inventories
-394,004.00
Other Current Borrowings
20,923,779.00 31,008,577.00
Interest Payable
5,437,746.00 1,313,723.00
Other Current Assets
-96,478.00
Mineral Properties
5,891,369.00 1,607,824.00
Other Payable
2,598,921.00 364,027.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
-26,313,499.00 9,666,673.00 7,192,753.00 8,147,672.00 1,279,494.00
Proceeds From Stock Option Exercised
154,450.00 60,420.00 284,335.00 0.00
Operating Gains Losses
26,616,552.00 -5,674,870.00 -883,084.00
Depreciation And Amortization
1,960,710.00 597,419.00 363,373.00 256,465.00 254,071.00
Investing Cash Flow
-22,091,060.00 -24,651,898.00 -31,760,696.00 -11,712,562.00 -146,818.00
Net Issuance Payments Of Debt
6,490,473.00 43,325,249.00 53,744,506.00 30,867,179.00 -142,075.00
Change In Working Capital
-7,969,922.00 -3,465,623.00 -9,940,947.00 -2,138,411.00 -867,839.00
Cash Flow From Continuing Investing Activities
-22,091,060.00 -24,651,898.00 -31,760,696.00 -11,712,562.00 -146,818.00
Capital Expenditure
-22,091,060.00 -24,651,898.00 -29,072,874.00 -8,066,045.00 -146,818.00
Repayment Of Debt
-1,694,727.00 -1,666,751.00 -2,073,994.00 -141,398.00 -1,392,075.00
Long Term Debt Payments
-1,694,727.00 -1,666,751.00 -2,073,994.00 -141,398.00 -142,075.00
Change In Payables And Accrued Expense
226,675.00 -216,507.00 89,025.00 889,602.00 -631,053.00
Amortization Of Intangibles
40,528.00 7,985.00 0.00 95,566.00
Cash Flow From Continuing Financing Activities
6,644,923.00 43,385,669.00 54,028,841.00 30,867,179.00 10,324,345.00
Change In Prepaid Assets
2,000,385.00 312,513.00 -3,202,639.00 -1,606,957.00 -380,344.00
Operating Cash Flow
-10,867,362.00 -9,067,098.00 -15,075,392.00 -11,006,945.00 -8,898,033.00
Amortization
40,528.00 7,985.00 0.00 95,566.00
Long Term Debt Issuance
8,185,200.00 44,992,000.00 55,818,500.00 31,008,577.00
Other Non Cash Items
4,606,246.00 6,133,082.00 4,750,433.00 1,382,562.00 59,748.00
Purchase Of PPE
-22,091,060.00 -24,651,898.00 -29,072,874.00 -8,066,045.00 -146,818.00
Net Income From Continuing Operations
-36,616,746.00 -8,827,078.00 -9,892,929.00 -10,683,077.00 -9,082,333.00
Stock Based Compensation
535,798.00 2,169,972.00 527,762.00 175,516.00 738,320.00
Financing Cash Flow
6,644,923.00 43,385,669.00 54,028,841.00 30,867,179.00 10,324,345.00
Cash Flow From Continuing Operating Activities
-10,867,362.00 -9,067,098.00 -15,075,392.00 -11,006,945.00 -8,898,033.00
Net Foreign Currency Exchange Gain Loss
26,616,552.00 -5,674,870.00 -883,084.00 0.00
End Cash Position
1,141,663.00 24,314,402.00 15,759,123.00 9,966,104.00 1,593,133.00
Effect Of Exchange Rate Changes
3,140,760.00 -1,111,394.00 -1,399,734.00 225,299.00 36,730.00
Beginning Cash Position
24,314,402.00 15,759,123.00 9,966,104.00 1,593,133.00 276,909.00
Depreciation
1,920,182.00 589,434.00 363,373.00 256,465.00 254,071.00
Depreciation Amortization Depletion
1,960,710.00 597,419.00 363,373.00 256,465.00 254,071.00
Change In Receivables
627,369.00 1,536,707.00 -4,471,717.00 -1,152,023.00 -107,387.00
Net PPEPurchase And Sale
-22,091,060.00 -24,651,898.00 -29,072,874.00 -8,066,045.00 -146,818.00
Net Long Term Debt Issuance
6,490,473.00 43,325,249.00 53,744,506.00 -141,398.00 -142,075.00
Issuance Of Debt
8,185,200.00 44,992,000.00 55,818,500.00 31,008,577.00 1,250,000.00
Change In Inventory
-10,824,351.00 -5,098,336.00 -2,676,096.00 -269,032.00 250,945.00
Net Other Investing Changes
-2,687,822.00 -3,646,517.00
Change In Other Working Capital
320,480.00 -1.00
Net Short Term Debt Issuance
31,008,577.00 0.00
Short Term Debt Issuance
31,008,577.00 1,250,000.00
Short Term Debt Payments
-1,250,000.00
Common Stock Issuance
10,466,420.00
Issuance Of Capital Stock
10,466,420.00
Net Common Stock Issuance
10,466,420.00

Price History for Silver Bear Resources plc Ordinary Shares

1-25 of 1187 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-09-19 0.185 0.205 0.185 0.205 41000 0.02 10.811 7602.5 10
2019-09-18 0.185 0.185 0.185 0.185 1120 -0.015 -7.5 207.2 2
2019-09-17 0.2 350 0 0 73.5 1
2019-09-16 0.17 0.205 0.17 0.2 254017 0.03 17.647 47800.71 33
2019-09-13 0.17 0.17 0.17 0.17 33000 -0.015 -8.108 5610 3
2019-09-12 0.185 0.19 0.185 0.185 23820 0.01 5.714 4411.8 7
2019-09-11 0.18 0.19 0.175 0.175 59529 -0.015 -7.895 10822.36 23
2019-09-10 0.175 0.19 0.175 0.19 30930 0.015 8.571 5605.25 13
2019-09-09 0.18 0.18 0.165 0.175 4000 0.005 2.941 700 3
2019-09-06 0.17 0.175 0.17 0.17 26500 0 0 4537.5 11
2019-09-05 0.19 0.19 0.17 0.17 80255 -0.025 -12.821 14493.4 27
2019-09-04 0.2 0.2 0.185 0.195 121330 -0.005 -2.5 22762.67 37
2019-09-03 0.2 0.205 0.19 0.2 221209 0.005 2.564 43694.11 40
2019-08-30 0.195 0.195 0.195 0.195 1500 0 0 300 2
2019-08-29 0.195 0.2 0.19 0.195 126546 0.005 2.632 24664.2 26
2019-08-28 0.195 0.195 0.19 0.19 56600 -0.01 -5 10859.5 22
2019-08-27 0.19 0.205 0.19 0.2 101635 0.015 8.108 19833.38 25
2019-08-26 0.19 0.195 0.185 0.185 71350 -0.01 -5.128 13484 13
2019-08-23 0.19 0.2 0.185 0.195 45060 0.01 5.405 8552.6 28
2019-08-22 0.185 400 0 0 76 2
2019-08-21 0.225 0.225 0.185 0.185 57968 -0.01 -5.128 10864.08 27
2019-08-20 0.185 0.195 0.18 0.195 132500 0.01 5.405 24537.5 24
2019-08-19 0.205 0.205 0.185 0.185 132346 -0.035 -15.909 25858.04 31
2019-08-16 0.22 500 0 0 110 2
2019-08-15 0.215 0.245 0.215 0.22 77518 -0.02 -8.333 17245.82 20
2019-08-14 0.23 0.24 0.205 0.24 122491 0.025 11.628 28169.88 30
2019-08-13 0.23 0.23 0.215 0.215 136447 -0.005 -2.273 30066.44 49
2019-08-12 0.205 0.225 0.205 0.22 124593 -0.025 -10.204 27090.24 42
2019-08-09 0.235 0.25 0.235 0.245 611373 0.01 4.255 148913 99
2019-08-08 0.225 0.235 0.21 0.235 113709 0.025 11.905 25030.88 46
2019-08-07 0.195 0.22 0.195 0.21 426039 0.015 7.692 89219.3 91
2019-08-06 0.18 0.2 0.18 0.195 108755 0.01 5.405 20921.72 32
2019-08-02 0.18 0.19 0.175 0.185 59200 0.01 5.714 10788 16
2019-08-01 0.175 0.19 0.175 0.175 53623 -0.015 -7.895 9578.48 44
2019-07-31 0.21 0.21 0.185 0.19 87845 -0.01 -5 17355.07 64
2019-07-30 0.185 0.205 0.185 0.2 199900 0.015 8.108 39642 41
2019-07-29 0.185 0.185 0.185 0.185 1000 -0.01 -5.128 185 1
2019-07-26 0.2 0.205 0.185 0.195 63800 0.01 5.405 12394 20
2019-07-25 0.19 0.19 0.185 0.185 80450 0 0 15126.75 17
2019-07-24 0.2 0.2 0.185 0.185 148150 -0.01 -5.128 28315 24
2019-07-23 0.2 0.2 0.185 0.195 227985 0.005 2.632 44529.32 62
2019-07-22 0.18 0.19 0.18 0.19 287626 0.01 5.556 53079.89 81
2019-07-19 0.165 0.185 0.165 0.18 171723 0.015 9.091 30418.53 71
2019-07-18 0.16 0.17 0.15 0.165 118700 0.005 3.125 19192 29
2019-07-17 0.15 0.17 0.14 0.16 151165 0.015 10.345 23608.4 82
2019-07-16 0.14 0.145 0.14 0.145 41102 0.01 7.407 5834.78 11
2019-07-15 0.14 0.14 0.135 0.135 13286 -0.005 -3.571 1812.79 12
2019-07-12 0.13 0.14 0.12 0.14 213967 -0.005 -3.448 26280.54 42
2019-07-10 0.125 0.145 0.125 0.145 13250 0 0 1707.5 8
2019-07-09 0.16 0.16 0.13 0.145 5100 0.005 3.571 746.5 12
2019-07-08 0.14 0.14 0.14 0.14 1250 0 0 179 3
2019-07-05 0.155 0.155 0.14 0.14 164200 -0.015 -9.677 24826 103
2019-07-04 0.155 0.155 0.155 0.155 500 0.015 10.714 77.5 1
2019-07-03 0.14 0.14 0.14 0.14 3900 -0.015 -9.677 546 2
2019-07-02 0.14 0.155 0.14 0.155 7000 0.015 10.714 1025 3
2019-06-28 0.125 0.14 0.125 0.14 91200 0.02 16.667 12549 17
2019-06-27 0.12 0.12 0.115 0.12 72500 -0.01 -7.692 8640 21
2019-06-26 0.12 0.13 0.12 0.13 37750 -0.01 -7.143 4825 8
2019-06-25 0.13 0.14 0.12 0.14 281421 0 0 36588.94 112
2019-06-24 0.135 0.14 0.13 0.14 15550 0 0 2072.25 10
2019-06-21 0.13 0.14 0.125 0.14 210658 0.01 7.692 28805.54 11
2019-06-20 0.135 0.14 0.125 0.13 105114 -0.005 -3.704 14023.36 22
2019-06-19 0.14 0.14 0.135 0.135 12000 -0.015 -10 1640 5
2019-06-18 0.16 0.16 0.15 0.15 1860 -0.005 -3.226 292.6 4
2019-06-17 0.155 0.155 0.155 0.155 1005 0.025 19.231 153.28 3
2019-06-14 0.16 0.16 0.13 0.13 67600 -0.015 -10.345 9517 18
2019-06-13 0.18 0.18 0.145 0.145 181200 -0.02 -12.121 28828 36
2019-06-12 0.17 0.17 0.165 0.165 9500 0 0 1572.5 8
2019-06-11 0.155 0.18 0.15 0.165 137000 0.03 22.222 22157.5 89
2019-06-10 0.145 0.145 0.135 0.135 15100 -0.02 -12.903 2128.5 4
2019-06-07 0.155 0.155 0.155 0.155 10940 0 0 1695.3 5
2019-06-06 0.155 0.155 0.145 0.155 26713 0.01 6.897 4115.52 16
2019-06-05 0.155 0.155 0.145 0.145 27650 0.01 7.407 4081.75 9
2019-06-04 0.155 0.155 0.135 0.135 35403 -0.03 -18.182 5093.96 14
2019-06-03 0.12 0.175 0.11 0.165 680874 0.065 65 100784.43 79
2019-05-31 0.105 0.125 0.1 0.1 83000 -0.005 -4.762 9570 9
2019-05-30 0.1 0.105 0.095 0.105 134000 0.01 10.526 12865 10
2019-05-29 0.1 0.1 0.095 0.095 4260 -0.015 -13.636 413.6 3
2019-05-28 0.11 0.11 0.11 0.11 4700 0 0 517 4
2019-05-27 0.11 0.11 0.11 0.11 9000 0 0 990 3
2019-05-23 0.12 0.12 0.11 0.11 81889 -0.01 -8.333 9122.79 9
2019-05-22 0.12 0.12 0.12 0.12 1500 0.01 9.091 180 2
2019-05-21 0.11 0.11 0.11 0.11 50000 0 0 5500 1
2019-05-17 0.11 0.11 0.105 0.11 167300 -0.01 -8.333 17696.5 12
2019-05-16 0.115 0.12 0.115 0.12 8200 -0.005 -4 980 3
2019-05-15 0.125 0.125 0.125 0.125 3500 0.015 13.636 437.5 1
2019-05-14 0.105 0.11 0.095 0.11 101342 0.015 15.789 10808.74 31
2019-05-13 0.095 0.095 0.095 0.095 22000 -0.01 -9.524 2090 4
2019-05-10 0.095 0.105 0.095 0.105 7397 0 0 726.68 3
2019-05-09 0.105 0.105 0.105 0.105 1950 0.01 10.526 195.25 2
2019-05-07 0.11 0.11 0.095 0.095 16500 -0.015 -13.636 1640 5
2019-05-06 0.1 0.11 0.1 0.11 4340 0.005 4.762 447.4 4
2019-05-03 0.1 0.105 0.1 0.105 15500 0.005 5 1625 5
2019-05-02 0.1 0.105 0.1 0.1 66172 0.005 5.263 6744.45 10
2019-05-01 0.1 0.1 0.095 0.095 102165 -0.015 -13.636 9993.9 10
2019-04-30 0.105 0.11 0.105 0.11 6038 0.005 4.762 648.99 3
2019-04-29 0.1 0.105 0.1 0.105 19000 0 0 1960 4
2019-04-26 0.115 0.12 0.105 0.105 39300 -0.005 -4.545 4309 11
2019-04-24 0.13 0.13 0.11 0.11 38225 0 0 4450.88 9
2019-04-23 0.12 0.12 0.11 0.11 11000 -0.015 -12 1265 7
2019-04-22 0.12 0.125 0.12 0.125 3500 -0.01 -7.407 422.5 3
2019-04-18 0.13 0.135 0.13 0.135 10000 0.015 12.5 1335 3
2019-04-17 0.12 0.12 0.12 0.12 28800 -0.01 -7.692 3457.5 5
2019-04-16 0.12 0.13 0.12 0.13 11350 -0.005 -3.704 1402 5
2019-04-15 0.135 300 0 0 36 1
2019-04-12 0.125 0.135 0.125 0.135 4550 0 0 608.75 4
2019-04-11 0.135 0.135 0.135 0.135 4615 0.005 3.846 623.02 3
2019-04-10 0.125 0.13 0.12 0.13 23000 0 0 2915 7
2019-04-09 0.13 0.13 0.13 0.13 2000 -0.005 -3.704 260 2
2019-04-08 0.13 0.135 0.125 0.135 216850 0.005 3.846 28988.25 79
2019-04-05 0.13 0.13 0.13 0.13 6800 0 0 884 2
2019-04-04 0.13 0.13 0.13 0.13 11500 0.005 4 1495 3
2019-04-03 0.13 0.13 0.125 0.125 78500 -0.005 -3.846 10190 3
2019-04-02 0.13 0.13 0.13 0.13 3500 0.005 4 455 3
2019-04-01 0.125 0.125 0.125 0.125 69050 -0.005 -3.846 8631.25 11
2019-03-29 0.13 0.135 0.13 0.13 59965 -0.01 -7.143 7800.27 13
2019-03-28 0.145 0.145 0.135 0.14 29500 0.01 7.692 4077.5 7
2019-03-26 0.13 0.13 0.13 0.13 17500 -0.01 -7.143 2275 4
2019-03-25 0.14 0.14 0.13 0.14 48600 0 0 6799 7
2019-03-22 0.14 0.14 0.14 0.14 11475 0 0 1606.5 6
2019-03-21 0.14 0.14 0.14 0.14 13211 0.005 3.704 1847.44 4
2019-03-18 0.145 0.145 0.135 0.135 28000 0.005 3.846 4005 10
2019-03-15 0.13 0.13 0.13 0.13 1245 -0.01 -7.143 166.3 3
2019-03-14 0.14 5 0 0 0.7 1
2019-03-12 0.14 0.14 0.14 0.14 1000 0.005 3.704 140 1
2019-03-11 0.14 0.14 0.135 0.135 19000 -0.005 -3.571 2567.5 4
2019-03-08 0.135 0.14 0.135 0.14 14225 0.005 3.704 1956.5 4
2019-03-07 0.135 0.14 0.135 0.135 11700 -0.005 -3.571 1586.5 7
2019-03-06 0.145 0.15 0.14 0.14 78155 -0.005 -3.448 11274.97 12
2019-03-05 0.145 0.145 0.145 0.145 38000 0 0 5510 2
2019-03-04 0.135 0.145 0.135 0.145 37000 0.005 3.571 5200 5
2019-03-01 0.14 0.145 0.135 0.14 16500 0.005 3.704 2297.5 9
2019-02-28 0.14 0.145 0.13 0.135 202700 -0.005 -3.571 28030.5 25
2019-02-26 0.135 0.145 0.135 0.14 47622 0 0 6554.08 12
2019-02-25 0.14 0.15 0.14 0.14 91322 -0.01 -6.667 13396.08 20
2019-02-22 0.15 0.15 0.15 0.15 60200 0 0 9028 5
2019-02-21 0.16 0.16 0.15 0.15 90347 0 0 14365.52 9
2019-02-20 0.16 0.16 0.15 0.15 229695 -0.005 -3.226 35643.7 18
2019-02-19 0.145 0.155 0.145 0.155 61133 0.015 10.714 9212.28 46
2019-02-15 0.135 0.14 0.135 0.14 66242 -0.005 -3.448 8948.88 9
2019-02-14 0.14 0.145 0.14 0.145 21500 0 0 3017.5 7
2019-02-13 0.145 0.145 0.145 0.145 43300 0 0 6278.5 6
2019-02-12 0.14 0.145 0.135 0.145 24200 0.005 3.571 3390.5 5
2019-02-11 0.16 0.16 0.135 0.14 157000 0 0 22700 25
2019-02-08 0.14 0.14 0.14 0.14 1500 0.005 3.704 210 1
2019-02-07 0.16 0.19 0.13 0.135 623800 -0.02 -12.903 95434.5 72
2019-02-06 0.17 0.17 0.155 0.155 110800 -0.015 -8.824 17836.5 14
2019-02-05 0.17 0.17 0.17 0.17 60250 0 0 10242.5 7
2019-02-04 0.17 0.17 0.17 0.17 41500 0 0 7055 4
2019-02-01 0.17 0.18 0.17 0.17 91500 -0.01 -5.556 15560 4
2019-01-31 0.15 0.2 0.15 0.18 279640 0.03 20 47180.7 79
2019-01-30 0.15 0.15 0.15 0.15 10000 0.005 3.448 1500 2
2019-01-29 0.145 0.145 0.145 0.145 43400 0.005 3.571 6293 7
2019-01-28 0.14 0.15 0.14 0.14 3300 0 0 472 4
2019-01-25 0.13 0.15 0.125 0.14 137800 -0.01 -6.667 18167.5 20
2019-01-24 0.15 0.15 0.13 0.15 108043 0.01 7.143 15181.09 9
2019-01-23 0.135 0.14 0.135 0.14 45000 0.01 7.692 6167.5 8
2019-01-22 0.12 0.13 0.12 0.13 151082 0.01 8.333 18877.17 30
2019-01-21 0.135 0.135 0.11 0.12 209111 -0.025 -17.241 26819.99 83
2019-01-18 0.145 272 0 0 39.44 1
2019-01-17 0.14 0.145 0.135 0.145 50652 0.005 3.571 7234.04 10
2019-01-16 0.145 0.15 0.14 0.14 176500 -0.005 -3.448 25532.5 17
2019-01-15 0.155 0.155 0.145 0.145 55300 -0.01 -6.452 8257.9 18
2019-01-14 0.155 0.155 0.155 0.155 23500 -0.01 -6.061 3654.5 11
2019-01-11 0.17 0.17 0.16 0.165 53039 0 0 8611.43 11
2019-01-10 0.175 0.175 0.165 0.165 17400 -0.005 -2.941 2981 11
2019-01-09 0.17 0.17 0.17 0.17 5000 0.005 3.03 850 1
2019-01-08 0.165 0.165 0.165 0.165 12818 0.005 3.125 2114.97 4
2019-01-07 0.17 0.18 0.16 0.16 59000 -0.02 -11.111 10030 16
2019-01-04 0.175 0.18 0.175 0.18 35040 0 0 6181.8 3
2019-01-03 0.17 0.185 0.17 0.18 16250 -0.01 -5.263 2910.5 10
2019-01-02 0.17 0.195 0.17 0.19 19000 0.025 15.152 3575 8
2018-12-31 0.165 137 0 0 21.23 1
2018-12-28 0.16 0.165 0.145 0.165 96522 0.005 3.125 15241.76 40
2018-12-27 0.18 0.18 0.16 0.16 60300 0 0 10320 17
2018-12-21 0.165 0.165 0.16 0.16 7095 -0.005 -3.03 1141.62 6
2018-12-20 0.17 0.17 0.13 0.165 134102 -0.01 -5.714 21078.83 82
2018-12-19 0.17 0.19 0.17 0.175 829741 0.005 2.941 141430.92 14
2018-12-18 0.18 0.18 0.16 0.17 56700 -0.025 -12.821 9542 24
2018-12-17 0.165 0.2 0.15 0.195 88368 0.025 14.706 16588.97 48
2018-12-14 0.165 0.17 0.165 0.17 106098 0.005 3.03 17979.16 32
2018-12-13 0.165 0.165 0.165 0.165 37827 0.005 3.125 6239.45 8
2018-12-12 0.16 0.165 0.16 0.16 17006 -0.005 -3.03 2750.96 6
2018-12-11 0.165 0.165 0.165 0.165 26458 0.005 3.125 4358.07 6
2018-12-10 0.16 0.16 0.15 0.16 32500 -0.005 -3.03 5180 5
2018-12-07 0.165 0.165 0.155 0.165 65265 -0.005 -2.941 10658.58 16
2018-12-06 0.165 0.17 0.165 0.17 1500 0 0 252.5 2
2018-12-04 0.17 0.17 0.17 0.17 16500 0.005 3.03 2805 5
2018-11-30 0.165 0.165 0.165 0.165 6000 -0.01 -5.714 990 1
2018-11-27 0.175 0.175 0.175 0.175 14528 0.005 2.941 2542.68 7
2018-11-26 0.17 0.17 0.17 0.17 3166 0.005 3.03 537.89 3
2018-11-23 0.165 0.165 0.165 0.165 74500 0 0 12292.5 8
2018-11-22 0.17 0.17 0.165 0.165 54500 -0.005 -2.941 9117.5 11
2018-11-20 0.17 0.17 0.17 0.17 1932 -0.03 -15 331.08 4
2018-11-19 0.175 0.2 0.175 0.2 24782 0.005 2.564 4551.85 28
2018-11-16 0.195 0.2 0.185 0.195 42756 0.015 8.333 8263.7 22
2018-11-15 0.165 0.18 0.165 0.18 20900 0 0 3562 7
2018-11-14 0.18 0.18 0.18 0.18 1800 0.01 5.882 325.5 3
2018-11-13 0.17 0.17 0.17 0.17 3900 -0.02 -10.526 671 2
2018-11-08 0.19 0.19 0.19 0.19 17000 0.005 2.703 3230 4
2018-11-07 0.195 0.195 0.165 0.185 56099 0.01 5.714 9702.82 52
2018-11-06 0.18 0.18 0.175 0.175 23000 -0.015 -7.895 4027.5 7
2018-11-05 0.19 0.19 0.19 0.19 11229 0 0 2134 10
2018-11-02 0.21 0.21 0.19 0.19 16300 0.01 5.556 3299 13
2018-11-01 0.18 600 0 0 120 2
2018-10-31 0.19 0.19 0.18 0.18 69000 -0.02 -10 12610 4
2018-10-30 0.2 0.2 0.2 0.2 13000 0.01 5.263 2600 5
2018-10-29 0.19 0.21 0.19 0.19 24550 -0.015 -7.317 4875 14
2018-10-26 0.19 0.205 0.19 0.205 6110 0.01 5.128 1214.75 7
2018-10-24 0.215 0.215 0.195 0.195 40751 -0.02 -9.302 8114.44 15
2018-10-23 0.215 0.215 0.215 0.215 20500 0 0 4407.5 5
2018-10-22 0.21 0.215 0.21 0.215 16598 -0.005 -2.273 3524.07 7
2018-10-19 0.22 0.22 0.215 0.22 25000 0 0 5390 9
2018-10-18 0.22 0.22 0.22 0.22 3520 0.005 2.326 774.4 3
2018-10-17 0.21 0.22 0.21 0.215 59137 0.015 7.5 12785.14 22
2018-10-16 0.21 0.22 0.2 0.2 30400 -0.005 -2.439 6537.5 7
2018-10-15 0.205 0.205 0.205 0.205 1500 0.005 2.5 307.5 1
2018-10-12 0.2 0.2 0.2 0.2 50193 -0.01 -4.762 10040.14 15
2018-10-11 0.195 0.215 0.195 0.21 85900 0.015 7.692 17766 21
2018-10-10 0.18 0.205 0.18 0.195 61310 0.01 5.405 11906.05 42
2018-10-09 0.175 0.19 0.175 0.185 61388 0.01 5.714 11359.67 20
2018-10-05 0.19 0.19 0.175 0.175 21640 0 0 3812 7
2018-10-04 0.19 0.19 0.175 0.175 142804 -0.025 -12.5 25373.79 25
2018-10-03 0.2 0.205 0.2 0.2 15434 0.02 11.111 3083.97 11
2018-10-02 0.18 0.195 0.175 0.18 107693 -0.01 -5.263 19707.63 26
2018-10-01 0.185 0.19 0.18 0.19 13190 0.005 2.703 2489.4 8
2018-09-28 0.185 0.185 0.185 0.185 1593 0.015 8.824 294.7 4
2018-09-27 0.17 0.17 0.17 0.17 20000 -0.01 -5.556 3400 3
2018-09-26 0.17 0.18 0.17 0.18 53902 0.005 2.857 9492.36 49
2018-09-25 0.175 0.175 0.175 0.175 7300 -0.005 -2.778 1277.5 7
2018-09-24 0.18 0.18 0.18 0.18 1000 0 0 180 1
2018-09-21 0.18 0.18 0.18 0.18 11051 0 0 1989.18 7
2018-09-19 0.18 0.18 0.18 0.18 1105 0.01 5.882 197.32 3
2018-09-18 0.175 0.18 0.17 0.17 50700 0.005 3.03 8855 13
2018-09-14 0.18 0.18 0.165 0.165 63393 0 0 10730.74 16
2018-09-13 0.175 0.175 0.165 0.165 50000 0 0 8492.5 14
2018-09-12 0.175 0.175 0.165 0.165 25300 -0.01 -5.714 4327.5 3
2018-09-11 0.175 0.18 0.175 0.175 77698 -0.005 -2.778 13605.64 13
2018-09-10 0.18 0.18 0.18 0.18 1000 0.005 2.857 180 1
2018-09-07 0.175 0.175 0.175 0.175 54128 0 0 9474.38 8
2018-09-06 0.165 0.175 0.165 0.175 1499 -0.01 -5.405 252.33 3
2018-09-05 0.185 0.185 0.185 0.185 16500 0 0 3052.5 1
2018-09-04 0.185 0.185 0.185 0.185 7000 0 0 1295 1
2018-08-31 0.195 0.195 0.185 0.185 32933 0 0 6102.6 17
2018-08-30 0.185 0.185 0.185 0.185 25000 0 0 4625 1
2018-08-29 0.185 0.185 0.185 0.185 10500 0 0 1942.5 3
2018-08-28 0.19 0.19 0.185 0.185 25500 -0.015 -7.5 4807.5 20
2018-08-27 0.195 0.2 0.19 0.2 31930 0.015 8.108 6338.5 20
2018-08-24 0.185 0.185 0.18 0.185 28433 0 0 5255.1 5
2018-08-23 0.18 0.185 0.18 0.185 26750 0.005 2.778 4865 11
2018-08-22 0.18 0.18 0.18 0.18 7423 0 0 1336.14 6
2018-08-21 0.18 180 0 0 29.7 1
2018-08-20 0.18 0.18 0.18 0.18 31762 0.01 5.882 5717.16 40
2018-08-17 0.175 0.175 0.165 0.17 27500 -0.005 -2.857 4760 7
2018-08-16 0.18 0.185 0.175 0.175 32488 -0.01 -5.405 5780.34 8
2018-08-15 0.185 0.19 0.16 0.185 53280 0 0 9059.83 41
2018-08-14 0.185 0.185 0.185 0.185 44840 0.01 5.714 8294.4 11
2018-08-13 0.175 0.19 0.175 0.175 21500 0 0 3920 6
2018-08-10 0.19 0.19 0.17 0.175 186000 -0.02 -10.256 33687.5 216
2018-08-09 0.19 0.195 0.19 0.195 33000 0.005 2.632 6305 8
2018-08-08 0.19 0.19 0.19 0.19 43000 0 0 8170 5
2018-08-07 0.19 0.195 0.19 0.19 23732 -0.005 -2.564 4545.94 9
2018-08-03 0.195 0.2 0.195 0.195 16500 0.005 2.632 3230 9
2018-08-02 0.19 0.19 0.19 0.19 4500 0 0 855 2
2018-08-01 0.195 0.195 0.19 0.19 68367 -0.02 -9.524 13048.07 13
2018-07-31 0.21 0.21 0.21 0.21 20000 0.005 2.439 4200 3
2018-07-30 0.21 0.21 0.205 0.205 28042 0.01 5.128 5873.82 7
2018-07-27 0.19 0.195 0.19 0.195 6800 -0.01 -4.878 1322 5
2018-07-26 0.21 0.21 0.2 0.205 165615 0.005 2.5 33270.5 16
2018-07-25 0.205 0.21 0.2 0.2 105601 0 0 21240.72 10
2018-07-24 0.205 0.225 0.2 0.2 204760 -0.005 -2.439 42009.7 32
2018-07-23 0.215 0.22 0.205 0.205 5819 -0.005 -2.381 1251.08 7
2018-07-20 0.21 0.21 0.21 0.21 18076 0 0 3795.96 6
2018-07-19 0.2 0.21 0.2 0.21 30000 0.01 5 6230 4
2018-07-18 0.2 0.2 0.2 0.2 50000 -0.01 -4.762 10000 4
2018-07-17 0.21 0.21 0.21 0.21 38555 0.01 5 8096.55 13
2018-07-16 0.2 0.2 0.2 0.2 11823 0 0 2364.6 5
2018-07-13 0.205 0.205 0.2 0.2 13083 -0.005 -2.439 2671.6 5
2018-07-12 0.22 0.22 0.205 0.205 17350 -0.005 -2.381 3780.5 6
2018-07-11 0.22 0.23 0.2 0.21 156800 -0.02 -8.696 33471 31
2018-07-10 0.22 0.23 0.22 0.23 32250 0.02 9.524 7264.5 14
2018-07-09 0.22 0.22 0.21 0.21 31600 -0.01 -4.545 6642 9
2018-07-06 0.24 0.24 0.22 0.22 53155 -0.01 -4.348 12082.1 11
2018-07-05 0.23 0.23 0.23 0.23 7610 -0.01 -4.167 1750.8 4
2018-07-04 0.225 0.24 0.225 0.24 64200 0.02 9.091 14976 7
2018-07-03 0.23 0.23 0.205 0.22 26950 -0.015 -6.383 5830.75 13
2018-06-29 0.235 0.24 0.235 0.235 52820 0.005 2.174 12618.1 8
2018-06-28 0.235 0.24 0.23 0.23 17308 -0.01 -4.167 4103.92 9
2018-06-27 0.24 14 0 0 3.36 1
2018-06-26 0.23 0.24 0.23 0.24 48483 0.01 4.348 11196.92 8
2018-06-25 0.215 0.24 0.21 0.23 108600 0.02 9.524 24811 27
2018-06-22 0.205 0.21 0.205 0.21 20323 0.03 16.667 4220.33 8
2018-06-21 0.19 0.19 0.18 0.18 50290 -0.025 -12.195 9180.1 44
2018-06-20 0.205 0.205 0.18 0.205 87010 -0.005 -2.381 16664.55 24
2018-06-18 0.215 0.215 0.19 0.21 81198 0.005 2.439 16174.08 21
2018-06-15 0.23 0.23 0.205 0.205 20900 -0.025 -10.87 4627.5 10
2018-06-14 0.21 0.235 0.21 0.23 104290 0.03 15 23605.9 16
2018-06-13 0.19 0.2 0.19 0.2 60344 0.01 5.263 11583.86 13
2018-06-12 0.19 0.19 0.19 0.19 26382 -0.01 -5 5012.58 11
2018-06-11 0.205 0.205 0.2 0.2 200824 -0.005 -2.439 40281.55 21
2018-06-08 0.205 0.21 0.205 0.205 27200 0.005 2.5 5600 8
2018-06-07 0.195 0.2 0.19 0.2 29600 0.01 5.263 5785 9
2018-06-06 0.19 0.19 0.19 0.19 4000 0 0 760 4
2018-06-05 0.19 0.19 0.19 0.19 5500 0.005 2.703 1045 3
2018-06-04 0.2 0.2 0.185 0.185 7475 -0.005 -2.632 1397.5 5
2018-06-01 0.19 0.225 0.19 0.19 45664 0 0 9256.6 20
2018-05-31 0.19 0.19 0.185 0.19 15200 0.005 2.703 2885 10
2018-05-30 0.18 0.19 0.18 0.185 38972 -0.005 -2.632 7332.6 15
2018-05-29 0.19 0.195 0.17 0.19 72678 -0.015 -7.317 13157.82 21
2018-05-28 0.21 0.21 0.195 0.205 2540 0.015 7.895 514.8 6
2018-05-25 0.22 0.235 0.19 0.19 299000 -0.03 -13.636 61415 33
2018-05-24 0.22 0.22 0.22 0.22 16000 0.005 2.326 3520 4
2018-05-23 0.21 0.215 0.205 0.215 146547 -0.005 -2.273 30824.28 37
2018-05-22 0.22 0.22 0.22 0.22 25520 0 0 5614.4 9
2018-05-18 0.22 0.22 0.22 0.22 35200 0 0 7744 4
2018-05-17 0.225 0.225 0.22 0.22 9250 0 0 2048.75 9
2018-05-16 0.235 0.235 0.21 0.22 59700 -0.015 -6.383 13828.5 9
2018-05-15 0.245 0.245 0.22 0.235 29311 -0.005 -2.083 6998.37 19
2018-05-14 0.21 0.25 0.21 0.24 55800 0.015 6.667 13190.5 18
2018-05-11 0.23 0.23 0.21 0.225 72110 -0.005 -2.174 16006.15 20
2018-05-10 0.225 0.23 0.225 0.23 13100 0.01 4.545 3002.5 6
2018-05-09 0.24 0.24 0.21 0.22 153000 -0.005 -2.222 32915 26
2018-05-08 0.22 0.235 0.215 0.225 56015 0.005 2.273 12286.33 25
2018-05-07 0.225 0.225 0.22 0.22 1600 -0.015 -6.383 357 4
2018-05-04 0.22 0.265 0.22 0.235 65200 0 0 16062 24
2018-05-03 0.225 0.235 0.22 0.235 38373 -0.005 -2.083 8565.15 16
2018-05-02 0.235 0.24 0.235 0.24 73050 0.005 2.128 17524.5 26
2018-05-01 0.235 0.24 0.235 0.235 15900 0 0 3789 11
2018-04-30 0.235 0.235 0.235 0.235 7866 -0.005 -2.083 1848.51 9
2018-04-27 0.235 0.24 0.235 0.24 1600 0.005 2.128 379 4
2018-04-25 0.24 0.24 0.235 0.235 10000 0 0 2387.5 4
2018-04-24 0.24 0.24 0.235 0.235 5000 -0.015 -6 1187.5 3
2018-04-23 0.25 0.25 0.25 0.25 5240 -0.005 -1.961 1310 2
2018-04-20 0.25 0.255 0.245 0.255 325000 0 0 82091.5 40
2018-04-19 0.255 0.255 0.255 0.255 1500 0.005 2 382.5 2
2018-04-18 0.24 0.255 0.235 0.25 94941 0.01 4.167 23262.96 16
2018-04-17 0.24 0.24 0.24 0.24 16200 0 0 3888 6
2018-04-16 0.23 0.24 0.22 0.24 114900 0.01 4.348 26558 21
2018-04-13 0.24 0.24 0.23 0.23 59808 -0.01 -4.167 14049.84 16
2018-04-12 0.22 0.24 0.22 0.24 14786 0 0 3349.39 14
2018-04-11 0.22 0.24 0.22 0.24 6165 0.015 6.667 1468.62 7
2018-04-10 0.23 0.23 0.225 0.225 1000 -0.015 -6.25 227.5 2
2018-04-09 0.235 0.26 0.22 0.24 131900 0.005 2.128 31871.5 28
2018-04-06 0.22 0.235 0.22 0.235 57400 0.015 6.818 13043 26
2018-04-05 0.215 0.22 0.21 0.22 61550 0.005 2.326 13370.75 8
2018-04-04 0.22 0.22 0.215 0.215 20525 0.005 2.381 4445.5 9
2018-04-03 0.24 0.24 0.21 0.21 201250 -0.03 -12.5 45343.5 30
2018-04-02 0.23 0.24 0.23 0.24 18780 0.01 4.348 4332.4 11
2018-03-29 0.235 0.25 0.23 0.23 83186 -0.025 -9.804 19631.5 13
2018-03-28 0.26 0.26 0.235 0.255 75699 0.005 2 18512.76 18
2018-03-27 0.255 0.255 0.25 0.25 18885 0 0 4771.25 8
2018-03-26 0.235 0.255 0.235 0.25 45872 0.015 6.383 11553 11
2018-03-23 0.25 0.255 0.235 0.235 153499 -0.01 -4.082 38493.77 21
2018-03-21 0.25 0.25 0.235 0.245 12500 -0.005 -2 3042.5 4
2018-03-20 0.23 0.25 0.23 0.25 53900 0.02 8.696 13350.5 6
2018-03-19 0.235 0.235 0.23 0.23 29564 -0.005 -2.128 6916.42 9
2018-03-16 0.235 0.235 0.235 0.235 9184 -0.01 -4.082 2158.24 4
2018-03-15 0.24 0.245 0.24 0.245 15488 -0.005 -2 3770.62 7
2018-03-14 0.235 0.25 0.235 0.25 25852 0.005 2.041 6358 10
2018-03-12 0.24 0.245 0.225 0.245 68500 0.005 2.083 15667.5 6
2018-03-09 0.245 0.25 0.24 0.24 39400 -0.015 -5.882 9524.5 11
2018-03-08 0.245 0.255 0.24 0.255 26584 0 0 6503.92 13
2018-03-07 0.255 0.255 0.255 0.255 560 0.005 2 142.5 2
2018-03-06 0.255 0.255 0.24 0.25 68350 0.005 2.041 17148.75 32
2018-03-05 0.24 0.265 0.22 0.245 239150 -0.005 -2 57931 34
2018-03-02 0.26 0.26 0.25 0.25 332296 -0.02 -7.407 83471.96 62
2018-03-01 0.26 0.27 0.26 0.27 21250 0.01 3.846 5699 6
2018-02-28 0.27 0.27 0.255 0.26 16499 0.005 1.961 4279.75 9
2018-02-27 0.255 0.255 0.255 0.255 1000 -0.015 -5.556 255 1
2018-02-26 0.27 0.27 0.26 0.27 93900 -0.02 -6.897 25122 16
2018-02-23 0.285 0.29 0.275 0.29 96100 0.01 3.571 27732.5 21
2018-02-22 0.27 0.29 0.27 0.28 83175 0.005 1.818 23644.27 24
2018-02-21 0.29 0.29 0.25 0.275 175899 -0.015 -5.172 47664.21 88
2018-02-20 0.26 0.3 0.26 0.29 361040 0.04 16 105212.1 125
2018-02-16 0.25 0.25 0.25 0.25 2166 0.01 4.167 541.5 3
2018-02-15 0.235 0.24 0.235 0.24 15500 0 0 3767.5 4
2018-02-14 0.23 0.24 0.23 0.24 83700 0.02 9.091 19613 26
2018-02-13 0.215 0.23 0.215 0.22 28299 -0.01 -4.348 6242.77 15
2018-02-12 0.255 0.26 0.21 0.23 276182 -0.025 -9.804 62127 57
2018-02-09 0.255 0.26 0.25 0.255 51950 -0.005 -1.923 13308.75 15
2018-02-08 0.25 0.26 0.25 0.26 23173 0.005 1.961 5954.98 9
2018-02-07 0.265 0.265 0.255 0.255 101400 -0.015 -5.556 26378.5 15
2018-02-06 0.27 0.27 0.26 0.27 77500 0 0 20620 14
2018-02-05 0.26 0.275 0.26 0.27 205232 -0.005 -1.818 54155.51 43
2018-02-02 0.27 0.29 0.25 0.275 264227 0 0 73886.55 63
2018-02-01 0.29 0.3 0.275 0.275 92453 -0.015 -5.172 26538.07 23
2018-01-31 0.28 0.295 0.27 0.29 115204 -0.01 -3.333 32156.12 46
2018-01-30 0.28 0.305 0.27 0.3 81795 0.01 3.448 23982.53 33
2018-01-29 0.27 0.295 0.27 0.29 48853 -0.01 -3.333 13449.93 33
2018-01-26 0.28 0.305 0.275 0.3 81244 0.03 11.111 23751.26 35
2018-01-25 0.31 0.31 0.265 0.27 105850 -0.03 -10 30685 33
2018-01-24 0.29 0.3 0.28 0.3 145219 0.02 7.143 42915.51 47
2018-01-23 0.26 0.28 0.26 0.28 169692 0.02 7.692 45092.09 32
2018-01-22 0.27 0.275 0.26 0.26 48044 -0.01 -3.704 12597.54 26
2018-01-19 0.265 0.27 0.26 0.27 39620 0 0 10388.65 17
2018-01-18 0.26 0.28 0.26 0.27 110554 0.01 3.846 29522.43 31
2018-01-17 0.3 0.3 0.26 0.26 119540 -0.025 -8.772 32295.5 51
2018-01-16 0.28 0.29 0.28 0.285 110347 -0.005 -1.724 31292.16 25
2018-01-15 0.3 0.3 0.25 0.29 312394 -0.03 -9.375 88812.45 101
2018-01-12 0.315 0.32 0.295 0.32 172200 0.02 6.667 53517.5 93
2018-01-11 0.3 0.32 0.29 0.3 121860 -0.01 -3.226 37033.8 84
2018-01-10 0.28 0.32 0.25 0.31 405605 0.04 14.815 117107.12 88
2018-01-09 0.26 0.28 0.26 0.27 301472 0 0 82878.44 164
2018-01-08 0.25 0.28 0.22 0.27 379601 0.02 8 96986.47 85
2018-01-05 0.255 0.255 0.225 0.25 129851 0.015 6.383 32114.76 73
2018-01-04 0.26 0.27 0.235 0.235 212400 -0.015 -6 54649.25 77
2018-01-03 0.24 0.26 0.235 0.25 186608 0.005 2.041 46089.62 74
2018-01-02 0.18 0.25 0.18 0.245 599715 0.065 36.111 128542.48 120
2017-12-29 0.21 0.215 0.18 0.18 231753 -0.02 -10 47446.97 47
2017-12-28 0.19 0.21 0.185 0.2 369105 0.015 8.108 73806.36 53
2017-12-27 0.185 0.19 0.165 0.185 172550 0.01 5.714 31977 35
2017-12-22 0.17 0.19 0.16 0.175 115600 0.005 2.941 20546 24
2017-12-21 0.18 0.18 0.17 0.17 121350 -0.005 -2.857 20859 17
2017-12-20 0.175 0.19 0.17 0.175 98153 0.005 2.941 18087.27 21
2017-12-19 0.18 0.18 0.165 0.17 103900 -0.005 -2.857 17825 16
2017-12-18 0.175 0.18 0.17 0.175 129400 0 0 22537.75 27
2017-12-15 0.16 0.175 0.16 0.175 291000 0.015 9.375 49377.5 47
2017-12-14 0.16 0.16 0.16 0.16 3000 0.01 6.667 480 3
2017-12-13 0.14 0.16 0.14 0.15 110400 -0.005 -3.226 16455 25
2017-12-12 0.155 0.155 0.14 0.155 135750 0.01 6.897 20446.25 37
2017-12-11 0.16 0.16 0.14 0.145 50000 -0.01 -6.452 7505 14
2017-12-08 0.135 0.155 0.13 0.155 90951 0.015 10.714 13289.04 29
2017-12-07 0.13 0.14 0.13 0.14 21000 0.005 3.704 2892.5 6
2017-12-06 0.135 0.145 0.13 0.135 73650 -0.01 -6.897 9879.5 23
2017-12-05 0.16 0.165 0.135 0.145 117610 -0.015 -9.375 17115.55 34
2017-12-04 0.15 0.16 0.145 0.16 29913 0.005 3.226 4507.45 11
2017-12-01 0.17 0.17 0.155 0.155 33780 0.005 3.333 5492.3 11
2017-11-30 0.16 0.16 0.14 0.15 233665 -0.01 -6.25 34373.42 31
2017-11-29 0.17 0.17 0.16 0.16 61119 -0.01 -5.882 10104.76 16
2017-11-28 0.165 0.175 0.165 0.17 56559 0 0 9602.53 21
2017-11-27 0.16 0.195 0.16 0.17 488026 0.015 9.677 86628.49 62
2017-11-24 0.15 0.16 0.145 0.155 12300 0 0 1877.5 12
2017-11-23 0.16 0.16 0.15 0.155 25034 -0.01 -6.061 3847.94 8
2017-11-22 0.15 0.165 0.15 0.165 42339 0.015 10 6612.55 16
2017-11-21 0.16 0.16 0.15 0.15 2890 0 0 439 6
2017-11-20 0.15 0.165 0.15 0.15 53100 0 0 8250 18
2017-11-17 0.145 0.15 0.14 0.15 75849 0.01 7.143 11033.1 21
2017-11-16 0.145 0.145 0.14 0.14 54500 -0.005 -3.448 7842.5 8
2017-11-15 0.135 0.145 0.13 0.145 63184 0.015 11.538 8949.18 16
2017-11-14 0.13 0.13 0.13 0.13 26700 -0.015 -10.345 3471 9
2017-11-13 0.145 0.145 0.13 0.145 36001 0 0 4990.14 10
2017-11-10 0.13 0.145 0.13 0.145 52000 -0.005 -3.333 7240 23
2017-11-09 0.15 0.15 0.14 0.15 44321 0.025 20 6370.65 15
2017-11-08 0.145 0.145 0.125 0.125 34150 -0.02 -13.793 4617.25 24
2017-11-07 0.145 0.15 0.13 0.145 152490 0.01 7.407 21479.16 38
2017-11-06 0.125 0.145 0.125 0.135 85690 0.015 12.5 11982.25 27
2017-11-03 0.125 0.135 0.12 0.12 312600 -0.005 -4 38454 56
2017-11-02 0.13 0.13 0.125 0.125 85154 0.005 4.167 10975.25 19
2017-11-01 0.135 0.14 0.12 0.12 613170 -0.015 -11.111 78284.28 105
2017-10-31 0.13 0.145 0.13 0.135 70850 -0.01 -6.897 9530.5 25
2017-10-30 0.14 0.15 0.135 0.145 14400 -0.005 -3.333 2063 6
2017-10-27 0.14 0.15 0.14 0.15 41000 0.01 7.143 6040 8
2017-10-26 0.14 0.15 0.14 0.14 23000 -0.01 -6.667 3320 6
2017-10-25 0.15 0.15 0.14 0.15 46796 0.01 7.143 6931.27 8
2017-10-24 0.15 0.15 0.13 0.14 70300 -0.01 -6.667 9497.5 15
2017-10-23 0.16 0.16 0.15 0.15 8700 0 0 1355 3
2017-10-20 0.16 0.16 0.15 0.15 14500 0 0 2315 5
2017-10-19 0.15 0.155 0.15 0.15 77500 0 0 11675 9
2017-10-18 0.145 0.15 0.145 0.15 118600 0.005 3.448 17760 11
2017-10-17 0.15 0.155 0.145 0.145 84047 0.005 3.571 12597.28 19
2017-10-16 0.16 0.16 0.135 0.14 32613 -0.01 -6.667 4756.07 18
2017-10-13 0.14 0.15 0.135 0.15 111743 0.01 7.143 15449.51 31
2017-10-12 0.14 0.145 0.14 0.14 70808 -0.005 -3.448 9938.12 20
2017-10-11 0.14 0.145 0.14 0.145 98125 0 0 13955.7 22
2017-10-10 0.145 0.145 0.14 0.145 58314 0 0 8448.03 8
2017-10-06 0.14 0.145 0.14 0.145 120015 0 0 16852.1 18
2017-10-05 0.145 0.145 0.145 0.145 10300 0 0 1493.5 16
2017-10-04 0.155 0.155 0.14 0.145 56175 -0.005 -3.333 8053.12 19
2017-10-03 0.16 0.16 0.14 0.15 109875 0 0 16325.12 70
2017-10-02 0.15 0.15 0.145 0.15 88200 -0.005 -3.226 13000 15
2017-09-29 0.155 0.155 0.155 0.155 13500 0.005 3.333 2092.5 2
2017-09-28 0.15 0.15 0.15 0.15 30300 -0.005 -3.226 4545 3
2017-09-27 0.15 0.155 0.145 0.155 139352 0.005 3.333 20906.31 30
2017-09-26 0.15 0.165 0.15 0.15 33440 -0.02 -11.765 5197.35 10
2017-09-25 0.165 0.17 0.165 0.17 25749 0.01 6.25 4297.08 11
2017-09-22 0.16 0.16 0.16 0.16 15500 0.005 3.226 2480 3
2017-09-21 0.17 0.17 0.155 0.155 98147 -0.015 -8.824 15844.52 29
2017-09-20 0.145 0.17 0.145 0.17 93176 0.02 13.333 14871.65 28
2017-09-19 0.16 0.16 0.145 0.15 158016 0 0 23705.9 34
2017-09-18 0.155 0.16 0.15 0.15 96146 -0.005 -3.226 14672.28 24
2017-09-15 0.155 0.16 0.15 0.155 64000 -0.005 -3.125 9905 24
2017-09-14 0.165 0.165 0.15 0.16 224067 0.005 3.226 35290.82 36
2017-09-13 0.17 0.175 0.155 0.155 139984 -0.025 -13.889 22778.61 33
2017-09-12 0.17 0.18 0.17 0.18 24647 0.01 5.882 4270.24 18
2017-09-11 0.17 0.17 0.16 0.17 127021 0 0 21343.57 16
2017-09-08 0.18 0.185 0.17 0.17 303064 -0.01 -5.556 53198.27 36
2017-09-07 0.165 0.18 0.165 0.18 231084 0.015 9.091 40892.63 55
2017-09-06 0.17 0.17 0.16 0.165 364527 -0.005 -2.941 61063.21 50
2017-09-05 0.21 0.21 0.165 0.17 593726 -0.03 -15 105326.68 160
2017-09-01 0.195 0.2 0.15 0.2 1569234 0 0 264962.94 345
2017-08-31 0.225 0.225 0.195 0.2 1132120 -0.04 -16.667 240692.07 302
2017-08-30 0.265 0.265 0.24 0.24 193880 -0.025 -9.434 48463.1 42
2017-08-29 0.25 0.265 0.25 0.265 137400 0.005 1.923 35510.25 25
2017-08-28 0.225 0.265 0.22 0.26 127970 0.035 15.556 30844.81 60
2017-08-25 0.22 0.23 0.22 0.225 92500 0 0 20475 17
2017-08-24 0.23 0.23 0.22 0.225 59558 0 0 13547.5 13
2017-08-23 0.23 0.235 0.225 0.225 80200 -0.005 -2.174 18372 26
2017-08-22 0.23 0.23 0.225 0.23 123500 -0.005 -2.128 28342.5 15
2017-08-21 0.255 0.255 0.225 0.235 209250 -0.015 -6 48679.5 44
2017-08-18 0.26 0.26 0.24 0.25 51400 -0.01 -3.846 12905 21
2017-08-17 0.26 0.26 0.26 0.26 20200 -0.01 -3.704 5252 5
2017-08-16 0.25 0.27 0.25 0.27 30100 0.005 1.887 7742.5 10
2017-08-15 0.24 0.265 0.24 0.265 29466 0.005 1.923 7505.36 20
2017-08-14 0.27 0.27 0.26 0.26 102900 -0.01 -3.704 27293 27
2017-08-11 0.27 0.27 0.26 0.27 88220 0 0 23718.4 35
2017-08-10 0.24 0.27 0.24 0.27 183800 0.04 17.391 47180 43
2017-08-09 0.215 0.23 0.215 0.23 38695 0.01 4.545 8680.62 16
2017-08-08 0.215 0.22 0.215 0.22 68886 0 0 15130.49 14
2017-08-04 0.215 0.22 0.215 0.22 34660 0.005 2.326 7508.5 19
2017-08-03 0.22 0.22 0.215 0.215 76550 -0.005 -2.273 16801 17
2017-08-02 0.23 0.245 0.22 0.22 38200 -0.01 -4.348 8768.5 15
2017-08-01 0.225 0.245 0.225 0.23 71190 -0.015 -6.122 16370.7 31
2017-07-31 0.255 0.255 0.225 0.245 195560 -0.015 -5.769 47912.9 38
2017-07-28 0.255 0.26 0.255 0.26 49070 -0.005 -1.887 12683.2 15
2017-07-27 0.255 0.265 0.255 0.265 5964 0.01 3.922 1536.46 5
2017-07-26 0.26 0.27 0.255 0.255 27099 -0.01 -3.774 7008.74 12
2017-07-25 0.265 0.265 0.265 0.265 31000 0.005 1.923 8215 3
2017-07-24 0.26 0.265 0.26 0.26 40000 0 0 10405 8
2017-07-21 0.27 0.27 0.26 0.26 156258 -0.01 -3.704 41009.08 29
2017-07-20 0.27 0.27 0.26 0.27 58311 0.01 3.846 15618.97 19
2017-07-19 0.27 0.27 0.26 0.26 55594 0 0 14764.35 29
2017-07-18 0.275 0.275 0.26 0.26 86600 -0.015 -5.455 23246 23
2017-07-17 0.285 0.285 0.26 0.275 290936 0 0 77690.76 35
2017-07-14 0.295 0.295 0.27 0.275 141850 0 0 38815.75 67
2017-07-13 0.28 0.28 0.275 0.275 111900 -0.01 -3.509 30906.5 19
2017-07-12 0.285 0.285 0.285 0.285 7100 0.005 1.786 2023.5 5
2017-07-11 0.285 0.295 0.28 0.28 31101 -0.005 -1.754 8892.98 14
2017-07-10 0.285 0.285 0.285 0.285 2000 0 0 570 2
2017-07-07 0.285 0.285 0.285 0.285 4900 -0.02 -6.557 1396.5 4
2017-07-06 0.305 100 0 0 30.5 1
2017-07-05 0.27 0.305 0.27 0.305 2710 0.02 7.018 765.45 6
2017-07-04 0.29 0.29 0.285 0.285 75500 -0.005 -1.724 21742.5 13
2017-06-30 0.295 0.3 0.29 0.29 98345 -0.005 -1.695 29061.94 27
2017-06-29 0.29 0.295 0.29 0.295 42400 0.005 1.724 12368 8
2017-06-28 0.29 0.295 0.29 0.29 78685 0 0 23005.68 18
2017-06-27 0.29 0.29 0.275 0.29 19001 0.01 3.571 5412.79 9
2017-06-26 0.27 0.29 0.27 0.28 58396 -0.01 -3.448 16192.38 26
2017-06-23 0.27 0.29 0.27 0.29 24950 0.03 11.538 7001.5 16
2017-06-22 0.265 0.27 0.26 0.26 167134 -0.01 -3.704 43773.18 28
2017-06-21 0.27 0.27 0.27 0.27 24633 0.015 5.882 6650.91 9
2017-06-20 0.275 0.295 0.25 0.255 145908 -0.03 -10.526 38574.81 50
2017-06-19 0.275 0.285 0.275 0.285 49470 0.01 3.636 13837.25 15
2017-06-16 0.285 0.285 0.275 0.275 92504 -0.005 -1.786 25726.12 20
2017-06-15 0.29 0.29 0.28 0.28 12850 0.005 1.818 3608 9
2017-06-14 0.3 0.3 0.275 0.275 71700 -0.015 -5.172 21077.5 20
2017-06-13 0.28 0.29 0.28 0.29 13500 0.005 1.754 3890 10
2017-06-12 0.29 0.3 0.28 0.285 84557 -0.005 -1.724 24640.88 44
2017-06-09 0.3 0.305 0.29 0.29 64515 0 0 19153.77 40
2017-06-08 0.305 0.31 0.29 0.29 293351 -0.01 -3.333 88133.65 68
2017-06-07 0.305 0.31 0.3 0.3 58353 -0.005 -1.639 17797.33 53
2017-06-06 0.3 0.32 0.3 0.305 284132 0.005 1.667 86756.07 98
2017-06-05 0.31 0.32 0.3 0.3 75404 -0.015 -4.762 23266.5 51
2017-06-02 0.305 0.335 0.305 0.315 120700 0.01 3.279 38716 72
2017-06-01 0.31 0.31 0.3 0.305 138239 0.005 1.667 42036.21 45
2017-05-31 0.305 0.305 0.3 0.3 116440 -0.005 -1.639 35047 35
2017-05-30 0.315 0.315 0.3 0.305 103735 -0.005 -1.613 32058.7 48
2017-05-29 0.325 0.33 0.31 0.31 114409 -0.01 -3.125 36713.88 42
2017-05-26 0.32 0.32 0.305 0.32 149650 0 0 47445.5 50
2017-05-25 0.33 0.33 0.32 0.32 87160 -0.005 -1.538 28086.5 83
2017-05-24 0.335 0.34 0.325 0.325 35050 -0.005 -1.515 11591.75 30
2017-05-23 0.335 0.345 0.33 0.33 196251 -0.01 -2.941 65291.92 75
2017-05-19 0.345 0.345 0.34 0.34 20601 -0.01 -2.857 7096.34 13
2017-05-18 0.365 0.365 0.345 0.35 27900 -0.015 -4.11 9778 21
2017-05-17 0.36 0.37 0.36 0.365 90600 0.01 2.817 32920.25 71
2017-05-16 0.35 0.36 0.35 0.355 115850 0.005 1.429 40925 29
2017-05-15 0.35 0.36 0.35 0.35 101960 0.01 2.941 36038.6 27
2017-05-12 0.345 0.35 0.33 0.34 204068 0.01 3.03 68779.64 41
2017-05-11 0.31 0.335 0.31 0.33 76080 0.02 6.452 24979.8 27
2017-05-10 0.325 0.335 0.305 0.31 501276 -0.02 -6.061 160636.19 125
2017-05-09 0.335 0.35 0.33 0.33 158701 -0.02 -5.714 52955.83 39
2017-05-08 0.36 0.36 0.34 0.35 101925 0 0 35319.25 31
2017-05-05 0.345 0.35 0.345 0.35 44395 0 0 15468.27 13
2017-05-04 0.36 0.36 0.345 0.35 145700 -0.01 -2.778 51442 49
2017-05-03 0.36 0.36 0.35 0.36 97357 -0.015 -4 34901.33 18
2017-05-02 0.355 0.375 0.35 0.375 90447 0.03 8.696 32641.84 83
2017-05-01 0.36 0.36 0.335 0.345 71800 -0.03 -8 24733.5 27
2017-04-28 0.375 0.375 0.35 0.375 88820 0.03 8.696 32744.25 34
2017-04-27 0.37 0.37 0.33 0.345 293406 -0.02 -5.479 102435.02 58
2017-04-26 0.36 0.37 0.36 0.365 110922 0.005 1.389 40539.13 45
2017-04-25 0.37 0.375 0.355 0.36 106667 -0.01 -2.703 38951.5 46
2017-04-24 0.385 0.385 0.37 0.37 70594 -0.005 -1.333 26438.06 37
2017-04-21 0.37 0.39 0.37 0.375 98477 -0.01 -2.597 37521.53 42
2017-04-20 0.375 0.385 0.375 0.385 31000 0.01 2.667 11845 13
2017-04-19 0.375 0.385 0.375 0.375 58690 0 0 22216.2 30
2017-04-18 0.385 0.39 0.375 0.375 118100 -0.015 -3.846 44697.5 35
2017-04-17 0.4 0.4 0.385 0.39 61300 -0.01 -2.5 23900.62 27
2017-04-13 0.4 0.4 0.39 0.4 190688 0 0 76089.44 55
2017-04-12 0.38 0.4 0.38 0.4 159900 0.02 5.263 62565 35
2017-04-11 0.38 0.41 0.38 0.38 285250 -0.015 -3.797 111811 147
2017-04-10 0.395 0.395 0.38 0.395 205168 -0.015 -3.659 79466.02 59
2017-04-07 0.4 0.41 0.395 0.41 139058 0.015 3.797 56181.78 39
2017-04-06 0.4 0.405 0.395 0.395 19050 -0.005 -1.25 7651.5 8
2017-04-05 0.41 0.41 0.395 0.4 34923 -0.01 -2.439 14038.01 30
2017-04-04 0.42 0.42 0.395 0.41 177589 0 0 72979.99 28
2017-04-03 0.385 0.415 0.385 0.41 59775 0.015 3.797 24027.25 36
2017-03-31 0.39 0.41 0.375 0.395 201903 -0.005 -1.25 79548.7 61
2017-03-30 0.4 0.4 0.39 0.4 26950 0 0 10767 13
2017-03-29 0.42 0.42 0.385 0.4 93463 0.015 3.896 37204.62 31
2017-03-28 0.395 0.395 0.385 0.385 77780 -0.015 -3.75 30169.6 35
2017-03-27 0.385 0.4 0.37 0.4 97134 0.02 5.263 37665.33 44
2017-03-24 0.385 0.395 0.365 0.38 317877 -0.005 -1.299 121820.1 87
2017-03-23 0.425 0.425 0.385 0.385 98360 -0.015 -3.75 38658.8 38
2017-03-22 0.395 0.405 0.39 0.4 46366 -0.01 -2.439 18473.4 26
2017-03-21 0.41 0.415 0.39 0.41 61700 0 0 25149 26
2017-03-20 0.395 0.41 0.385 0.41 58600 0 0 22987.5 25
2017-03-17 0.42 0.44 0.4 0.41 62670 -0.01 -2.381 26137.4 34
2017-03-16 0.435 0.44 0.42 0.42 61809 0.01 2.439 26622.93 33
2017-03-15 0.4 0.41 0.38 0.41 203120 0.005 1.235 81119.15 55
2017-03-14 0.41 0.41 0.39 0.405 160279 -0.005 -1.22 63733.79 45
2017-03-13 0.385 0.425 0.385 0.41 78210 0.01 2.5 31436.3 37
2017-03-10 0.435 0.435 0.365 0.4 191584 0.035 9.589 73219.31 57
2017-03-09 0.4 0.4 0.365 0.365 260617 -0.055 -13.095 98953.04 68
2017-03-08 0.39 0.425 0.37 0.42 446357 0.02 5 170468.52 114
2017-03-07 0.425 0.425 0.39 0.4 545359 -0.01 -2.439 217199.81 131
2017-03-06 0.45 0.45 0.41 0.41 128800 -0.02 -4.651 56497.5 42
2017-03-03 0.415 0.45 0.405 0.43 268242 0.02 4.878 113071.64 94
2017-03-02 0.45 0.455 0.41 0.41 383562 -0.04 -8.889 162270.24 119
2017-03-01 0.41 0.46 0.41 0.45 174700 0.01 2.273 77477.5 75
2017-02-28 0.45 0.465 0.42 0.44 324152 -0.01 -2.222 143931.65 86
2017-02-27 0.45 0.48 0.45 0.45 290752 0 0 134962.9 117
2017-02-24 0.47 0.49 0.45 0.45 471324 -0.02 -4.255 221895.66 158
2017-02-23 0.43 0.47 0.43 0.47 441512 0.04 9.302 200374.02 140
2017-02-22 0.43 0.435 0.405 0.43 307001 0.025 6.173 128642.67 63
2017-02-21 0.435 0.455 0.38 0.405 562550 -0.045 -10 235830.16 272
2017-02-17 0.44 0.45 0.43 0.45 106450 0.01 2.273 47142.95 51
2017-02-16 0.415 0.44 0.415 0.44 206723 0.03 7.317 89216.15 92
2017-02-15 0.395 0.41 0.375 0.41 585527 0.005 1.235 229322.05 136
2017-02-14 0.42 0.42 0.405 0.405 230237 0.005 1.25 95313.5 89
2017-02-13 0.42 0.43 0.4 0.4 620385 -0.035 -8.046 256784.03 157
2017-02-10 0.455 0.455 0.415 0.435 388085 -0.045 -9.375 170484.55 142
2017-02-09 0.465 0.48 0.435 0.48 636027 0.02 4.348 288171.25 263
2017-02-08 0.44 0.475 0.42 0.46 953820 0.03 6.977 427096.71 627
2017-02-07 0.4 0.43 0.385 0.43 525394 0.03 7.5 216473.48 207
2017-02-06 0.37 0.4 0.365 0.4 647101 0.04 11.111 247387.07 206
2017-02-03 0.34 0.365 0.34 0.36 388220 0.025 7.463 137173.47 124
2017-02-02 0.33 0.34 0.32 0.335 553272 0.01 3.077 184309.71 95
2017-02-01 0.33 0.35 0.305 0.325 681999 -0.005 -1.515 223606.93 178
2017-01-31 0.32 0.33 0.31 0.33 378597 0.04 13.793 121750.79 127
2017-01-30 0.32 0.32 0.29 0.29 282309 -0.025 -7.937 87965.43 86
2017-01-27 0.285 0.315 0.285 0.315 160250 0.02 6.78 48470.12 46
2017-01-26 0.3 0.3 0.29 0.295 72265 -0.005 -1.667 21192.85 22
2017-01-25 0.315 0.315 0.29 0.3 204626 -0.01 -3.226 62514.02 54
2017-01-24 0.32 0.32 0.3 0.31 119290 -0.01 -3.125 37293.46 55
2017-01-23 0.315 0.32 0.305 0.32 133300 0.025 8.475 42216 43
2017-01-20 0.3 0.31 0.295 0.295 47819 0 0 14353.58 24
2017-01-19 0.31 0.315 0.285 0.295 277886 -0.025 -7.812 84546.73 85
2017-01-18 0.315 0.325 0.31 0.32 149492 -0.005 -1.538 47589.77 46
2017-01-17 0.32 0.33 0.31 0.325 129653 0.005 1.562 41629.61 56
2017-01-16 0.31 0.32 0.31 0.32 31767 0.01 3.226 9882.89 19
2017-01-13 0.31 0.32 0.3 0.31 168926 -0.005 -1.587 52415.55 62
2017-01-12 0.31 0.315 0.3 0.315 57535 -0.005 -1.562 17873.12 18
2017-01-11 0.31 0.325 0.305 0.32 269998 0 0 85852.76 74
2017-01-10 0.305 0.32 0.28 0.32 497463 0.005 1.587 153480.9 102
2017-01-09 0.3 0.32 0.295 0.315 128115 0.03 10.526 38798.78 59
2017-01-06 0.305 0.305 0.285 0.285 219796 -0.025 -8.065 63855.86 75
2017-01-05 0.285 0.315 0.285 0.31 533842 0.04 14.815 160386.33 144
2017-01-04 0.27 0.27 0.26 0.27 273500 0 0 72831.5 75
2017-01-03 0.25 0.28 0.25 0.27 200116 0.02 8 52633.12 53
2016-12-30 0.27 0.27 0.24 0.25 780302 -0.005 -1.961 196484.1 128
2016-12-29 0.24 0.28 0.24 0.255 302711 0.015 6.25 77635.75 96
2016-12-28 0.225 0.25 0.225 0.24 564300 -0.01 -4 130601.5 96
2016-12-23 0.24 0.25 0.225 0.25 150792 0.01 4.167 36581.12 32
2016-12-22 0.24 0.26 0.24 0.24 95350 -0.01 -4 23367.5 24
2016-12-21 0.25 0.255 0.24 0.25 153950 0.01 4.167 38225.5 23
2016-12-20 0.25 0.25 0.23 0.24 586527 -0.025 -9.434 142463.27 89
2016-12-19 0.28 0.28 0.255 0.265 98450 0.015 6 26491.75 25
2016-12-16 0.28 0.285 0.25 0.25 337416 -0.02 -7.407 91698.43 49
2016-12-15 0.265 0.275 0.26 0.27 397875 -0.015 -5.263 106557.75 61
2016-12-14 0.31 0.31 0.285 0.285 110085 -0.02 -6.557 32296.35 28
2016-12-13 0.29 0.315 0.29 0.305 103210 0.015 5.172 30817.21 36
2016-12-12 0.275 0.295 0.27 0.29 60205 0.015 5.455 16838.62 27
2016-12-09 0.305 0.305 0.275 0.275 91365 -0.015 -5.172 26329.32 26
2016-12-08 0.3 0.32 0.275 0.29 241950 -0.01 -3.333 73002.25 58
2016-12-07 0.3 0.3 0.29 0.3 32840 0.01 3.448 9847 9
2016-12-06 0.28 0.295 0.28 0.29 35350 0 0 10130.75 16
2016-12-05 0.3 0.3 0.275 0.29 41450 0.01 3.571 11871.75 23
2016-12-02 0.295 0.3 0.275 0.28 84700 0.01 3.704 24352.5 29
2016-12-01 0.285 0.29 0.27 0.27 111151 -0.02 -6.897 30995.8 40
2016-11-30 0.285 0.295 0.28 0.29 49642 -0.01 -3.333 14276.69 28
2016-11-29 0.29 0.3 0.29 0.3 152219 0 0 45342.7 31
2016-11-28 0.28 0.3 0.275 0.3 247443 0.03 11.111 70743.17 69
2016-11-25 0.255 0.275 0.255 0.27 136612 0.02 8 35865.71 40
2016-11-24 0.255 0.26 0.25 0.25 205334 -0.015 -5.66 52262.34 70
2016-11-23 0.275 0.275 0.255 0.265 246557 0 0 64940.57 79
2016-11-22 0.27 0.28 0.265 0.265 261631 -0.015 -5.357 70621.62 76
2016-11-21 0.265 0.3 0.26 0.28 321793 0.02 7.692 89796.36 105
2016-11-18 0.29 0.31 0.26 0.26 259801 0 0 72087.53 70
2016-11-17 0.31 0.31 0.26 0.26 184680 -0.02 -7.143 51486.62 53
2016-11-16 0.31 0.33 0.28 0.28 179687 -0.04 -12.5 56997.24 42
2016-11-15 0.3 0.32 0.3 0.32 147499 0.02 6.667 46463.18 47
2016-11-14 0.27 0.32 0.255 0.3 277756 0.04 15.385 78423.54 90
2016-11-11 0.3 0.3 0.25 0.26 457430 -0.04 -13.333 123662.34 106
2016-11-10 0.3 0.315 0.29 0.3 271706 0.01 3.448 81009.05 57
2016-11-09 0.3 0.33 0.29 0.29 277703 0 0 82842.38 78
2016-11-08 0.305 0.315 0.275 0.29 519762 -0.02 -6.452 151680.51 137
2016-11-07 0.335 0.34 0.305 0.31 707037 -0.035 -10.145 225125.84 159
2016-11-04 0.36 0.37 0.345 0.345 192864 -0.005 -1.429 68689.15 53
2016-11-03 0.35 0.36 0.35 0.35 125492 0 0 44267.6 36
2016-11-02 0.37 0.375 0.35 0.35 376314 -0.01 -2.778 135996.2 118
2016-11-01 0.355 0.37 0.35 0.36 353376 0.03 9.091 127404.39 115
2016-10-31 0.37 0.375 0.325 0.33 636771 -0.04 -10.811 225081.8 163
2016-10-28 0.36 0.375 0.36 0.37 177525 0.01 2.778 64875.88 60
2016-10-27 0.375 0.375 0.33 0.36 346813 -0.02 -5.263 121574.37 130
2016-10-26 0.4 0.4 0.38 0.38 120409 -0.01 -2.564 46349.87 63
2016-10-25 0.39 0.41 0.39 0.39 347227 0 0 137939.73 147
2016-10-24 0.38 0.42 0.37 0.39 1136308 0.03 8.333 446150.68 361
2016-10-21 0.335 0.36 0.335 0.36 1056393 0.04 12.5 364605.38 335
2016-10-20 0.32 0.335 0.3 0.32 685763 0 0 219227.71 221
2016-10-19 0.27 0.32 0.27 0.32 797674 0.055 20.755 236318.02 220
2016-10-18 0.26 0.275 0.26 0.265 230131 0.015 6 61773.23 59
2016-10-17 0.25 0.265 0.25 0.25 72514 0 0 18528.07 37
2016-10-14 0.27 0.275 0.25 0.25 171639 -0.01 -3.846 45031.69 53
2016-10-13 0.25 0.265 0.245 0.26 76200 -0.01 -3.704 19628.5 23
2016-10-12 0.255 0.27 0.255 0.27 44900 -0.005 -1.818 11889 16
2016-10-11 0.275 0.275 0.23 0.275 417836 0.02 7.843 105020.21 102
2016-10-07 0.255 0.26 0.24 0.255 288938 0.015 6.25 73214.88 64
2016-10-06 0.24 0.25 0.21 0.24 1464611 0.015 6.667 327610.65 772
2016-10-05 0.25 0.255 0.225 0.225 1136119 -0.015 -6.25 273599.42 734
2016-10-04 0.265 0.27 0.23 0.24 915278 -0.03 -11.111 224042.36 418
2016-10-03 0.28 0.28 0.265 0.27 165500 -0.01 -3.571 44985 57
2016-09-30 0.285 0.3 0.275 0.28 199540 0.01 3.704 57204.89 104
2016-09-29 0.28 0.285 0.265 0.27 364784 -0.015 -5.263 100246.26 146
2016-09-28 0.28 0.285 0.27 0.285 162644 0.005 1.786 44908.32 83
2016-09-27 0.29 0.295 0.28 0.28 312435 -0.01 -3.448 88917.47 170
2016-09-26 0.295 0.3 0.29 0.29 174530 0.005 1.754 51061.85 70
2016-09-23 0.3 0.3 0.285 0.285 525551 -0.005 -1.724 155039.38 190
2016-09-22 0.3 0.3 0.285 0.29 758102 -0.01 -3.333 222430.83 291
2016-09-21 0.325 0.36 0.295 0.3 2013626 0.02 7.143 618485.28 813
2016-09-20 0.275 0.28 0.26 0.28 531324 0.02 7.692 143461.36 226
2016-09-19 0.27 0.33 0.25 0.26 1239001 0.01 4 345290.34 374
2016-09-16 0.26 0.26 0.24 0.25 994043 -0.01 -3.846 248027.05 171
2016-09-15 0.285 0.295 0.24 0.26 970636 -0.015 -5.455 253263.1 219
2016-09-14 0.3 0.305 0.27 0.275 753465 -0.015 -5.172 220151.91 353
2016-09-13 0.29 0.3 0.28 0.29 151550 -0.01 -3.333 44042 53
2016-09-12 0.315 0.325 0.29 0.3 359373 -0.015 -4.762 112473.48 119
2016-09-09 0.33 0.33 0.315 0.315 347410 -0.01 -3.077 112155.55 71
2016-09-08 0.34 0.34 0.325 0.325 477530 -0.015 -4.412 160114.75 121
2016-09-07 0.36 0.36 0.34 0.34 299992 -0.01 -2.857 104261.32 114
2016-09-06 0.375 0.38 0.345 0.35 1015562 -0.01 -2.778 374792.45 281
2016-09-02 0.37 0.375 0.35 0.36 726115 0.01 2.857 264566.52 332
2016-09-01 0.335 0.355 0.315 0.35 661790 0.01 2.941 224229.62 120
2016-08-31 0.36 0.37 0.32 0.34 839201 -0.035 -9.333 285612.54 160
2016-08-30 0.395 0.395 0.37 0.375 237902 -0.025 -6.25 90813.22 79
2016-08-29 0.42 0.42 0.38 0.4 167659 -0.01 -2.439 65846.35 65
2016-08-26 0.41 0.415 0.39 0.41 771354 0 0 314731.07 104
2016-08-25 0.41 0.41 0.395 0.41 432763 -0.015 -3.529 175394.33 66
2016-08-24 0.43 0.43 0.41 0.425 813783 -0.02 -4.494 342005.59 148
2016-08-23 0.425 0.475 0.425 0.445 350282 0.02 4.706 157601.2 100
2016-08-22 0.435 0.435 0.42 0.425 196878 -0.015 -3.409 84641.98 55
2016-08-19 0.45 0.495 0.44 0.44 748811 -0.04 -8.333 352918.34 308
2016-08-18 0.46 0.49 0.425 0.48 286134 0.065 15.663 129590.28 95
2016-08-17 0.41 0.45 0.41 0.415 1026562 0.045 12.162 434605.58 308
2016-08-16 0.5 0.5 0.37 0.37 1853733 -0.11 -22.917 798583.18 620
2016-08-15 0.5 0.53 0.475 0.48 745284 0 0 371295.97 224
2016-08-12 0.495 0.51 0.465 0.48 407742 0.01 2.128 196753.28 146
2016-08-11 0.49 0.5 0.44 0.47 460841 -0.03 -6 221444.48 181
2016-08-10 0.49 0.5 0.465 0.5 761894 0.05 11.111 370943.87 236
2016-08-09 0.41 0.475 0.4 0.45 1527853 0.055 13.924 668186.74 487
2016-08-08 0.37 0.43 0.355 0.395 995028 0.05 14.493 401691.05 315
2016-08-05 0.34 0.39 0.34 0.345 819449 -0.005 -1.429 294527.13 309
2016-08-04 0.305 0.35 0.305 0.35 463822 0.04 12.903 147597.43 90
2016-08-03 0.31 0.315 0.3 0.31 344451 0 0 107007.96 98
2016-08-02 0.3 0.31 0.3 0.31 428836 0.015 5.085 129664.77 101
2016-07-29 0.305 0.31 0.29 0.295 287846 0 0 85943.9 54
2016-07-28 0.31 0.31 0.29 0.295 129106 -0.01 -3.279 38341.66 31
2016-07-27 0.3 0.31 0.3 0.305 292411 0.005 1.667 88957.91 69
2016-07-26 0.305 0.31 0.3 0.3 269290 -0.01 -3.226 81332.95 82
2016-07-25 0.3 0.31 0.29 0.31 224050 0.01 3.333 67469 94
2016-07-22 0.305 0.305 0.3 0.3 159000 -0.005 -1.639 47740 43
2016-07-21 0.3 0.305 0.295 0.305 191651 0.01 3.39 57895.91 79
2016-07-20 0.3 0.305 0.27 0.295 353317 -0.005 -1.667 104017.19 118
2016-07-19 0.28 0.3 0.27 0.3 429216 0.04 15.385 121025.27 69
2016-07-18 0.29 0.3 0.26 0.26 473524 -0.02 -7.143 133417.27 131
2016-07-15 0.29 0.295 0.28 0.28 83813 -0.01 -3.448 24140.97 48
2016-07-14 0.295 0.295 0.28 0.29 79317 -0.01 -3.333 22721.93 21
2016-07-13 0.29 0.3 0.28 0.3 153635 0.025 9.091 45266.5 58
2016-07-12 0.3 0.31 0.26 0.275 584786 -0.025 -8.333 169719.44 118
2016-07-11 0.305 0.315 0.295 0.3 578762 0.005 1.695 176689.29 213
2016-07-08 0.295 0.31 0.29 0.295 227026 0.015 5.357 67761.83 68
2016-07-07 0.305 0.31 0.275 0.28 389254 -0.03 -9.677 112731.87 84
2016-07-06 0.315 0.315 0.305 0.31 423662 0.005 1.639 132316.03 124
2016-07-05 0.31 0.31 0.295 0.305 232051 0.005 1.667 70060.8 113
2016-07-04 0.29 0.31 0.29 0.3 2981430 0.03 11.111 883479.54 234
2016-06-30 0.27 0.27 0.265 0.27 664699 0 0 179318.73 20
2016-06-29 0.27 0.27 0.255 0.27 545445 0.01 3.846 144484.13 51
2016-06-28 0.26 0.26 0.26 0.26 159000 0.01 4 41340 14
2016-06-27 0.28 0.28 0.25 0.25 462638 -0.02 -7.407 122493.99 61
2016-06-24 0.29 0.29 0.26 0.27 593556 -0.015 -5.263 169635.03 63
2016-06-23 0.29 0.29 0.28 0.285 128000 0.005 1.786 36805 10
2016-06-22 0.26 0.28 0.26 0.28 57013 0.02 7.692 15861.14 16
2016-06-21 0.28 0.28 0.26 0.26 134060 -0.02 -7.143 37248.6 108
2016-06-20 0.255 0.28 0.25 0.28 724586 0.015 5.66 185082.11 63
2016-06-17 0.29 0.29 0.265 0.265 177150 -0.025 -8.621 49293.17 48
2016-06-16 0.29 0.3 0.28 0.29 311803 0.01 3.571 90281.87 183
2016-06-15 0.26 0.28 0.26 0.28 288050 0.005 1.818 79930 52
2016-06-14 0.275 0.28 0.27 0.275 154192 -0.005 -1.786 42170.21 53
2016-06-13 0.305 0.31 0.28 0.28 1362171 0.015 5.66 402206.56 192
2016-06-10 0.26 0.315 0.25 0.265 1994271 0.025 10.417 553902.7 278
2016-06-09 0.215 0.24 0.21 0.24 1188990 0.025 11.628 267510.19 141
2016-06-08 0.19 0.215 0.19 0.215 670491 0.03 16.216 138038.07 93
2016-06-07 0.185 0.19 0.185 0.185 235618 0.005 2.778 43779.33 18
2016-06-06 0.185 0.185 0.18 0.18 397864 -0.005 -2.703 73592.34 27
2016-06-03 0.18 0.185 0.18 0.185 286522 0.005 2.778 51821.38 39
2016-06-02 0.175 0.18 0.17 0.18 35300 0.005 2.857 6031 9
2016-06-01 0.18 0.18 0.175 0.175 81364 -0.005 -2.778 14368.62 13
2016-05-31 0.17 0.18 0.17 0.18 112292 0 0 19862.56 19
2016-05-30 0.155 0.18 0.155 0.18 151328 0.02 12.5 26075.9 31
2016-05-27 0.155 0.17 0.15 0.16 86665 -0.01 -5.882 13436.17 20
2016-05-26 0.17 0.17 0.17 0.17 85880 0 0 14599.6 14
2016-05-25 0.17 0.175 0.145 0.17 232395 0 0 37596.65 43
2016-05-24 0.18 0.18 0.165 0.17 136116 -0.01 -5.556 23267.22 25
2016-05-20 0.175 0.18 0.17 0.18 46200 0.01 5.882 8000.5 9
2016-05-19 0.18 0.18 0.17 0.17 211743 -0.01 -5.556 37793.66 21
2016-05-18 0.19 0.19 0.18 0.18 66900 -0.01 -5.263 12271 13
2016-05-17 0.185 0.2 0.18 0.19 159087 0.005 2.703 30861.4 39
2016-05-16 0.19 0.205 0.185 0.185 134641 -0.005 -2.632 25694.64 26
2016-05-13 0.2 0.205 0.185 0.19 88350 -0.015 -7.317 17358.5 34
2016-05-12 0.205 0.205 0.2 0.205 112100 0.005 2.5 22856.75 18
2016-05-11 0.2 0.2 0.195 0.2 136229 0.02 11.111 27069.29 36
2016-05-10 0.185 0.185 0.175 0.18 100727 0 0 17990.48 17
2016-05-09 0.205 0.205 0.18 0.18 110403 -0.02 -10 21010.52 28
2016-05-06 0.19 0.2 0.18 0.2 203138 0.025 14.286 39454.15 39
2016-05-05 0.19 0.2 0.175 0.175 467400 -0.015 -7.895 88281 56
2016-05-04 0.195 0.195 0.19 0.19 185825 0 0 36011.75 29
2016-05-03 0.195 0.195 0.19 0.19 506050 -0.005 -2.564 96474.5 21
2016-05-02 0.195 0.195 0.185 0.195 1021354 0.01 5.405 195096.46 82
2016-04-29 0.17 0.19 0.17 0.185 533702 0.03 19.355 96271.78 71
2016-04-28 0.16 0.175 0.155 0.155 566405 0 0 94185.54 49
2016-04-27 0.16 0.16 0.155 0.155 385018 -0.015 -8.824 60845.29 26
2016-04-26 0.175 0.175 0.165 0.17 147990 -0.005 -2.857 25421.9 32
2016-04-25 0.165 0.175 0.16 0.175 435105 0.015 9.375 73670.82 68
2016-04-22 0.16 0.16 0.15 0.16 238303 0.005 3.226 37881.23 45
2016-04-21 0.15 0.16 0.145 0.155 1301792 0.01 6.897 199108.52 46
2016-04-20 0.15 0.15 0.145 0.145 521790 -0.005 -3.333 77497.5 53
2016-04-19 0.135 0.16 0.135 0.15 589539 0.03 25 85009.74 92
2016-04-18 0.095 0.14 0.095 0.12 1154298 0.03 33.333 127511.28 158
2016-04-15 0.095 0.095 0.085 0.09 132000 0 0 11967.5 14
2016-04-14 0.09 0.095 0.09 0.09 48133 0 0 4373.47 16
2016-04-13 0.1 0.1 0.09 0.09 239000 -0.005 -5.263 23445 20
2016-04-12 0.085 0.095 0.085 0.095 83956 0.015 18.75 7443.57 12
2016-04-11 0.085 0.085 0.08 0.08 90200 -0.005 -5.882 7642 10
2016-04-08 0.075 0.085 0.075 0.085 122900 0.01 13.333 10042.5 10
2016-04-07 0.075 0.075 0.07 0.075 14000 0 0 1025 4
2016-04-06 0.075 0.075 0.075 0.075 81200 0 0 6090 3
2016-04-05 0.08 0.08 0.075 0.075 2500 -0.005 -6.25 192.5 3
2016-04-04 0.075 0.08 0.075 0.08 65450 0.005 6.667 5206.5 5
2016-04-01 0.075 0.075 0.075 0.075 94700 0 0 7106 7
2016-03-31 0.075 0.08 0.075 0.075 154783 0 0 12217.61 12
2016-03-29 0.075 0.075 0.07 0.075 86600 0 0 6312 11
2016-03-28 0.075 0.075 0.075 0.075 9000 -0.01 -11.765 675 2
2016-03-24 0.08 0.085 0.08 0.085 191090 0.01 13.333 15662.2 5
2016-03-23 0.08 0.08 0.075 0.075 72500 0 0 5745 10
2016-03-22 0.08 0.08 0.075 0.075 3500 -0.005 -6.25 272.5 3
2016-03-21 0.075 0.08 0.075 0.08 27000 0 0 2155 4
2016-03-18 0.085 0.085 0.08 0.08 73000 -0.005 -5.882 5935 5
2016-03-17 0.08 0.085 0.08 0.085 126700 0.005 6.25 10724.5 13
2016-03-16 0.08 0.085 0.08 0.08 192195 -0.005 -5.882 15381.35 23
2016-03-14 0.08 0.085 0.08 0.085 511250 -0.005 -5.556 40915 18
2016-03-11 0.085 0.09 0.085 0.09 34800 0.005 5.882 2988 9
2016-03-10 0.09 0.09 0.085 0.085 38965 -0.005 -5.556 3392.03 6
2016-03-09 0.09 0.09 0.08 0.09 24020 0 0 2126.8 6
2016-03-08 0.09 0.09 0.085 0.09 109500 0.005 5.882 9565 10
2016-03-07 0.08 0.09 0.075 0.085 175100 0.01 13.333 14608.5 39
2016-03-04 0.08 0.1 0.075 0.075 822000 -0.005 -6.25 67267.5 54
2016-03-03 0.07 0.08 0.065 0.08 160600 0.01 14.286 11525.5 19
2016-03-02 0.07 0.07 0.065 0.07 107843 -0.005 -6.667 7536.51 10
2016-03-01 0.065 0.075 0.065 0.075 30637 0.01 15.385 2046.9 8
2016-02-29 0.06 0.08 0.06 0.065 306900 0 0 20331 30
2016-02-26 0.07 0.07 0.06 0.065 98620 0 0 6420.3 13
2016-02-25 0.075 0.075 0.065 0.065 153902 -0.015 -18.75 11208.64 22
2016-02-24 0.095 0.1 0.065 0.08 581312 -0.01 -11.111 47552.03 46
2016-02-23 0.06 0.09 0.05 0.09 395121 0.03 50 25349.76 44
2016-02-22 0.06 0.06 0.055 0.06 22000 0.005 9.091 1270 6
2016-02-19 0.04 0.06 0.04 0.055 591640 0.015 37.5 25993.8 29
2016-02-18 0.04 0.04 0.04 0.04 261020 0 0 10440.7 9
2016-02-17 0.04 0.04 0.04 0.04 459145 0 0 18365.8 7
2016-02-16 0.04 0.04 0.04 0.04 343500 0 0 13740 9
2016-02-11 0.035 0.04 0.035 0.04 212000 0.005 14.286 8430 8
2016-02-10 0.035 0.035 0.035 0.035 10000 -0.005 -12.5 350 2
2016-02-09 0.04 0.04 0.035 0.04 234001 0 0 8935.03 6
2016-02-08 0.04 0.04 0.035 0.04 119000 0 0 4620 8
2016-02-05 0.04 0.04 0.035 0.04 97600 0.005 14.286 3891 5
2016-02-04 0.035 0.035 0.035 0.035 527000 0 0 18445 7
2016-02-03 0.04 0.04 0.035 0.035 177500 0 0 6772.5 11
2016-02-02 0.035 0.035 0.035 0.035 102800 0 0 3598 4
2016-02-01 0.035 0.04 0.03 0.035 451300 0.005 16.667 16016 16
2016-01-29 0.03 0.03 0.03 0.03 1800 -0.005 -14.286 54 2
2016-01-28 0.03 0.035 0.03 0.035 6000 0.005 16.667 185 5
2016-01-26 0.03 0.035 0.03 0.03 212000 0 0 6810 12
2016-01-25 0.03 0.03 0.03 0.03 10000 0.005 20 300 2
2016-01-22 0.03 0.03 0.025 0.025 110500 -0.005 -16.667 3262.5 5
2016-01-21 0.03 500 0 0 12.5 1
2016-01-20 0.03 0.03 0.025 0.03 235000 0 0 7025 11
2016-01-19 0.03 0.03 0.03 0.03 20000 0 0 600 2
2016-01-18 0.025 0.03 0.025 0.03 14000 0.005 20 400 2
2016-01-15 0.025 0.03 0.025 0.025 46000 -0.005 -16.667 1225 6
2016-01-13 0.025 0.03 0.025 0.03 39000 0.01 50 1095 3
2016-01-12 0.02 0.025 0.02 0.02 32000 -0.005 -20 690 7
2016-01-11 0.025 0.025 0.025 0.025 135000 0 0 3375 5
2016-01-08 0.025 0.025 0.025 0.025 125000 0.005 25 3125 5
2016-01-07 0.02 0.02 0.02 0.02 20928 0 0 418.56 4
2016-01-06 0.02 10 0 0 0.25 1
2016-01-05 0.025 0.025 0.02 0.02 71750 -0.005 -20 1635 5
2015-12-30 0.025 0.025 0.025 0.025 135500 0.005 25 3387.5 7
2015-12-29 0.02 0.02 0.02 0.02 3950 0 0 79 3
2015-12-23 0.02 0.02 0.015 0.02 671300 -0.005 -20 12099.5 25
2015-12-22 0.025 0.025 0.025 0.025 227625 0 0 5690.62 11
2015-12-21 0.025 0.025 0.02 0.025 45600 0 0 1125 6
2015-12-17 0.02 0.025 0.02 0.025 83000 0 0 1725 4
2015-12-16 0.025 1 0 0 0.02 1
2015-12-14 0.025 0.025 0.025 0.025 25000 0 0 625 2
2015-12-11 0.025 0.025 0.025 0.025 160000 0 0 4000 11
2015-12-10 0.025 0.025 0.025 0.025 46000 0.005 25 1150 2
2015-12-09 0.02 0.02 0.02 0.02 2550 0 0 51 2
2015-12-08 0.025 0.025 0.02 0.02 127500 -0.005 -20 2575 7
2015-12-07 0.02 0.025 0.02 0.025 95645 0.005 25 2362.9 5
2015-12-04 0.025 0.025 0.02 0.02 730200 -0.005 -20 15704 18
2015-12-03 0.02 0.025 0.02 0.025 14000 0.005 25 330 2
2015-12-02 0.02 0.025 0.02 0.02 820500 0 0 17140 15
2015-12-01 0.02 0.02 0.02 0.02 10000 0 0 200 1
2015-11-30 0.025 0.025 0.02 0.02 24000 -0.005 -20 495 5
2015-11-27 0.02 0.025 0.02 0.025 5000 0.005 25 115 2
2015-11-26 0.02 0.02 0.02 0.02 25000 0 0 500 2
2015-11-25 0.02 0.02 0.02 0.02 165000 0 0 3300 10
2015-11-24 0.02 0.02 0.02 0.02 135000 0 0 2700 10
2015-11-23 0.02 0.02 0.02 0.02 614000 0 0 12280 17
2015-11-20 0.02 0.02 0.02 0.02 500000 0 0 10000 7
2015-11-19 0.025 0.025 0.02 0.02 52600 0 0 1287 6
2015-11-18 0.02 0.02 0.02 0.02 2000 -0.005 -20 40 1
2015-11-16 0.025 0.025 0.025 0.025 23000 0.005 25 575 1
2015-11-13 0.025 0.025 0.02 0.02 175666 0 0 3523.32 7
2015-11-12 0.02 0.02 0.02 0.02 115600 0 0 2312 8
2015-11-09 0.025 0.025 0.02 0.02 429500 0 0 8795 20
2015-11-05 0.02 0.02 0.02 0.02 75350 -0.005 -20 1507 9
2015-11-04 0.025 0.03 0.025 0.025 2295000 -0.005 -16.667 57575 55
2015-11-03 0.03 0.03 0.03 0.03 123400 0 0 3693 8
2015-11-02 0.035 0.035 0.025 0.03 42600 0 0 1193 10
2015-10-29 0.03 0.03 0.03 0.03 57000 0 0 1710 1
2015-10-28 0.03 0.03 0.03 0.03 745000 0 0 22350 7
2015-10-27 0.03 0.035 0.03 0.03 459853 -0.005 -14.286 14045.59 15
2015-10-26 0.03 0.035 0.03 0.035 351000 0.005 16.667 10560 13
2015-10-23 0.035 0.035 0.03 0.03 358600 0 0 10958 21
2015-10-22 0.03 0.03 0.03 0.03 250000 -0.005 -14.286 7500 16
2015-10-21 0.035 0.035 0.035 0.035 13889 0 0 490.56 5
2015-10-20 0.03 0.035 0.03 0.035 70700 0.005 16.667 2384.5 9
2015-10-19 0.035 0.04 0.03 0.03 127095 -0.01 -25 4348.32 13
2015-10-16 0.04 0.04 0.04 0.04 77000 0.005 14.286 3080 5
2015-10-15 0.04 0.04 0.035 0.035 543833 -0.005 -12.5 21643.32 12
2015-10-14 0.03 0.04 0.03 0.04 844600 0.01 33.333 29008 31
2015-10-13 0.035 0.035 0.03 0.03 982100 0 0 29763 20
2015-10-09 0.03 0.035 0.03 0.03 934714 -0.005 -14.286 28719.99 26
2015-10-08 0.035 0.035 0.03 0.035 836790 0.005 16.667 29156.4 41
2015-10-07 0.035 0.035 0.03 0.03 19813 0 0 639.39 5
2015-10-06 0.035 0.035 0.03 0.03 750000 0 0 22750 17
2015-10-05 0.03 0.03 0.03 0.03 245000 0 0 7350 9
2015-10-02 0.03 0.03 0.03 0.03 132600 0 0 3978 5
2015-09-30 0.03 0.03 0.03 0.03 88733 -0.005 -14.286 2661.99 5
2015-09-29 0.03 0.035 0.03 0.035 310026 0 0 9345.78 19
2015-09-28 0.03 0.035 0.03 0.035 1149200 0.01 40 37116 54
2015-09-25 0.03 0.035 0.025 0.025 522100 -0.01 -28.571 15643 21
2015-09-24 0.035 0.035 0.035 0.035 63000 0.005 16.667 2205 4
2015-09-23 0.03 500 0 0 15 1
2015-09-22 0.03 0.035 0.03 0.03 536500 -0.005 -14.286 16220 28
2015-09-21 0.035 0.035 0.035 0.035 78500 0 0 2747.5 7
2015-09-18 0.035 0.035 0.035 0.035 305000 0 0 10675 10
2015-09-17 0.035 0.04 0.035 0.035 53000 -0.005 -12.5 2065 4
2015-09-16 0.03 0.04 0.03 0.04 87468 0.005 14.286 3247.63 17
2015-09-15 0.04 0.04 0.035 0.035 440000 -0.005 -12.5 15725 28
2015-09-14 0.04 0.04 0.04 0.04 26738 0 0 1069.02 3
2015-09-11 0.04 0.04 0.04 0.04 16828 0.005 14.286 668.98 4
2015-09-10 0.04 0.04 0.035 0.035 2782 -0.005 -12.5 102.37 3
2015-09-09 0.045 0.045 0.035 0.04 207120 -0.005 -11.111 8409.9 14
2015-09-08 0.045 0.045 0.045 0.045 5500 0 0 247.5 4
2015-09-04 0.04 0.045 0.04 0.045 79000 0.005 12.5 3407.5 9
2015-09-03 0.04 0.04 0.04 0.04 4985039 0 0 199401.56 36
2015-09-02 0.035 0.04 0.035 0.04 335000 0 0 11775 23
2015-09-01 0.04 0.04 0.04 0.04 49130 0 0 1965.2 8
2015-08-31 0.04 0.04 0.035 0.04 138270 0 0 5155.8 12
2015-08-28 0.035 0.04 0.035 0.04 81000 0.005 14.286 3235 8
2015-08-27 0.035 0.035 0.035 0.035 19500 0 0 682.5 3
2015-08-26 0.035 0.035 0.035 0.035 20000 -0.005 -12.5 700 3
2015-08-25 0.04 0.04 0.035 0.04 153001 0.005 14.286 6020.04 13
2015-08-24 0.035 0.04 0.035 0.035 389290 -0.01 -22.222 14350.15 29
2015-08-21 0.045 0.045 0.04 0.045 384550 0 0 15792 16
2015-08-20 0.04 0.045 0.035 0.045 726000 -0.005 -10 29668 55
2015-08-19 0.045 0.05 0.045 0.05 34600 0.005 11.111 1665 5
2015-08-18 0.045 0.045 0.045 0.045 193400 -0.005 -10 8703 8
2015-08-17 0.05 0.05 0.045 0.05 305000 0 0 13785 20
2015-08-14 0.055 0.055 0.05 0.05 305500 -0.005 -9.091 15300 14
2015-08-13 0.06 0.06 0.05 0.055 140500 -0.005 -8.333 7190 10
2015-08-12 0.055 0.06 0.05 0.06 145000 0.01 20 7985 12
2015-08-11 0.055 0.055 0.05 0.05 189090 -0.005 -9.091 9524.95 12
2015-08-10 0.05 0.055 0.05 0.055 382550 0.005 10 20405.25 30
2015-08-07 0.055 0.055 0.05 0.05 417244 -0.01 -16.667 20887.2 27
2015-08-06 0.055 0.06 0.055 0.06 2000 0 0 115 2
2015-08-05 0.06 0.06 0.06 0.06 1000 0 0 60 1
2015-08-04 0.06 0.06 0.05 0.06 92000 0 0 5500 9
2015-07-31 0.055 0.06 0.055 0.06 7500 0 0 442.5 4
2015-07-30 0.055 0.06 0.055 0.06 46800 0 0 2589 6
2015-07-29 0.06 0.06 0.06 0.06 14700 0 0 882 5
2015-07-28 0.06 0.06 0.055 0.06 114500 0 0 6795 8
2015-07-27 0.06 0.06 0.06 0.06 48000 0 0 2877.5 5
2015-07-24 0.06 0.06 0.06 0.06 400150 0.005 9.091 24009 3
2015-07-23 0.06 0.06 0.055 0.055 66000 -0.005 -8.333 3805 5
2015-07-22 0.055 0.06 0.055 0.06 178000 0 0 10170 15
2015-07-21 0.06 0.065 0.055 0.06 1114699 0.005 9.091 69328.45 17
2015-07-20 0.07 0.07 0.055 0.055 719688 -0.015 -21.429 46024.72 23
2015-07-17 0.075 0.075 0.07 0.07 15000 -0.005 -6.667 1110 3
2015-07-16 0.075 0.075 0.075 0.075 408134 0 0 30610.05 6
2015-07-15 0.07 0.075 0.07 0.075 538058 0.01 15.385 40318.06 8
2015-07-14 0.065 0.065 0.065 0.065 7200 -0.01 -13.333 468 4
2015-07-13 0.075 0.075 0.075 0.075 701250 0.005 7.143 52593.75 6
2015-07-10 0.07 0.075 0.07 0.07 141721 0.01 16.667 9951.67 11
2015-07-09 0.07 0.07 0.055 0.06 275000 -0.01 -14.286 17740 12
2015-07-08 0.065 0.07 0.06 0.07 378386 -0.005 -6.667 25915.09 17
2015-07-07 0.07 0.075 0.07 0.075 457000 0.005 7.143 33990 8
2015-07-06 0.075 0.08 0.07 0.07 264900 -0.01 -12.5 21103 16
2015-07-03 0.075 0.08 0.075 0.08 260000 0.005 6.667 20790 2
2015-07-02 0.065 0.075 0.065 0.075 332904 -0.005 -6.25 24798.76 7
2015-06-30 0.075 0.08 0.07 0.08 324000 0 0 24550 17
2015-06-29 0.08 0.08 0.08 0.08 315070 0 0 25205.6 7
2015-06-26 0.065 0.08 0.065 0.08 456250 0 0 36345 12
2015-06-25 0.08 0.08 0.075 0.08 929700 0.01 14.286 74121 25
2015-06-24 0.065 0.07 0.065 0.07 859400 0.01 16.667 56360.5 23
2015-06-23 0.065 0.065 0.06 0.06 122850 0 0 7408.5 9
2015-06-22 0.06 0.06 0.05 0.06 21400 0 0 1190 6
2015-06-19 0.05 0.06 0.05 0.06 307033 0.005 9.091 17286.65 20
2015-06-18 0.045 0.055 0.045 0.055 7813083 0.005 10 353382.73 42
2015-06-16 0.05 0.05 0.05 0.05 49000 0 0 2450 2
2015-06-15 0.055 0.055 0.045 0.05 156500 0 0 7837.5 13
2015-06-12 0.05 0.05 0.05 0.05 1500 0 0 75 2
2015-06-09 0.05 0.05 0.05 0.05 8310 -0.005 -9.091 415.5 4
2015-06-08 0.055 0.055 0.055 0.055 2000 0 0 110 1
2015-06-05 0.055 0.055 0.055 0.055 38000 0 0 2090 5
2015-06-03 0.055 0.055 0.055 0.055 2000 0 0 110 1
2015-06-02 0.05 0.055 0.045 0.055 106200 0.005 10 5342.5 17
2015-06-01 0.06 0.06 0.05 0.05 100500 -0.01 -16.667 5085 8
2015-05-29 0.055 0.06 0.055 0.06 31000 0.005 9.091 1855 3
2015-05-28 0.05 0.055 0.05 0.055 202200 0 0 10446.5 16
2015-05-27 0.055 0.055 0.055 0.055 120000 0.005 10 6600 8
2015-05-25 0.055 0.055 0.05 0.05 105000 -0.005 -9.091 5375 8
2015-05-22 0.055 0.055 0.055 0.055 13000 -0.005 -8.333 715 3
2015-05-21 0.06 0.06 0.06 0.06 13800 0 0 828 3
2015-05-20 0.06 0.06 0.055 0.06 29171 0 0 1739.4 6
2015-05-19 0.06 0.06 0.06 0.06 20400 0 0 1224 4
2015-05-15 0.06 0.06 0.055 0.06 270000 0 0 15600 6
2015-05-14 0.06 0.06 0.055 0.06 113000 -0.005 -7.692 6440 9
2015-05-13 0.06 0.065 0.06 0.065 19850 0 0 1210.25 5
2015-05-12 0.065 0.065 0.065 0.065 9200 0 0 597 2
2015-05-11 0.065 0.065 0.065 0.065 54320 0 0 3530.8 6
2015-05-08 0.065 0.065 0.065 0.065 103000 0 0 6695 4
2015-05-07 0.06 0.065 0.06 0.065 58000 0.005 8.333 3520 7
2015-05-06 0.07 0.07 0.06 0.06 38500 -0.005 -7.692 2572.5 8
2015-05-04 0.07 0.07 0.06 0.065 55800 0 0 3773 8
2015-05-01 0.065 0.065 0.065 0.065 3000 0.005 8.333 195 2
2015-04-30 0.08 0.08 0.06 0.06 215520 -0.035 -36.842 13820.2 12
2015-04-29 0.095 0.095 0.095 0.095 2000 0.02 26.667 190 2
2015-04-28 0.07 0.075 0.06 0.075 42000 0.015 25 3075 9
2015-04-27 0.06 0.06 0.06 0.06 3000 0 0 180 2
2015-04-24 0.06 300 0 0 16.5 1
2015-04-23 0.07 0.07 0.06 0.06 100000 0 0 6120 2
2015-04-21 0.065 0.065 0.06 0.06 18700 0 0 1127 3
2015-04-20 0.06 0.06 0.06 0.06 21000 0.01 20 1260 1
2015-04-16 0.05 0.05 0.05 0.05 3000 -0.01 -16.667 150 1
2015-04-15 0.06 0.06 0.06 0.06 80291 -0.01 -14.286 4817.46 8
2015-04-13 0.07 100 0 0 5 1
2015-04-10 0.055 0.07 0.055 0.07 165200 0.005 7.692 14
2015-04-09 0.055 0.065 0.055 0.065 50195 -0.005 -7.143 11
2015-04-08 0.07 0.07 0.07 0.07 18000 0 0 2
2015-04-07 0.06 0.07 0.06 0.07 68100 0.005 7.692 13
2015-04-06 0.065 0.065 0.065 0.065 28150 0.01 18.182 7
2015-04-02 0.055 0.055 0.055 0.055 14365 0 0 4
2015-04-01 0.045 0.055 0.04 0.055 89100 0.015 37.5 10
2015-03-31 0.04 0.045 0.04 0.04 153000 0 0 13
2015-03-30 0.035 0.04 0.035 0.04 127780 0.005 14.286 15
2015-03-27 0.035 0.04 0.035 0.035 194300 -0.005 -12.5 19
2015-03-26 0.04 0.04 0.04 0.04 10000 0.005 14.286 2
2015-03-25 0.04 0.04 0.035 0.035 16500 -0.005 -12.5 4
2015-03-24 0.04 0.04 0.04 0.04 229000 0.005 14.286 22
2015-03-23 0.035 0.035 0.035 0.035 1000 0 0 1
2015-03-20 0.04 0.04 0.035 0.035 86400 0 0 7
2015-03-19 0.04 0.04 0.035 0.035 13500 0 0 5
2015-03-18 0.04 0.04 0.035 0.035 101000 0 0 7
2015-03-17 0.035 0.035 0.035 0.035 1980 0 0 2
2015-03-16 0.04 0.04 0.035 0.035 86305 -0.005 -12.5 16
2015-03-13 0.04 0.04 0.04 0.04 48000 0 0 1
2015-03-12 0.04 0.04 0.04 0.04 11000 0.005 14.286 1
2015-03-10 0.04 0.04 0.035 0.035 248000 -0.005 -12.5 18
2015-03-09 0.04 0.04 0.04 0.04 86125 0 0 5
2015-03-06 0.045 0.045 0.04 0.04 335277 -0.005 -11.111 28
2015-03-05 0.045 0.045 0.045 0.045 8100 0.005 12.5 3
2015-03-04 0.045 0.045 0.04 0.04 112000 -0.01 -20 6
2015-03-02 0.045 0.05 0.045 0.05 122990 0.005 11.111 17
2015-02-27 0.04 0.045 0.04 0.045 130000 0 0 7
2015-02-26 0.045 0.045 0.045 0.045 90300 0.005 12.5 10
2015-02-25 0.05 0.05 0.04 0.04 120000 -0.01 -20 13
2015-02-24 0.045 0.05 0.045 0.05 91500 0.005 11.111 6
2015-02-23 0.045 0.045 0.045 0.045 330065 0.005 12.5 17
2015-02-20 0.04 0.04 0.04 0.04 23000 -0.005 -11.111 1
2015-02-19 0.045 0.045 0.045 0.045 275000 0 0 12
2015-02-18 0.04 0.045 0.04 0.045 175600 0.005 12.5 11
2015-02-17 0.045 0.045 0.04 0.04 32137 0 0 6
2015-02-12 0.04 0.04 0.04 0.04 181500 0 0 13
2015-02-11 0.04 0.04 0.04 0.04 417400 -0.005 -11.111 20
2015-02-10 0.045 0.045 0.045 0.045 338000 -0.005 -10 26
2015-02-09 0.05 0.05 0.05 0.05 90000 0 0 8
2015-02-06 0.05 0.05 0.05 0.05 36000 0.005 11.111 3
2015-02-04 0.045 0.045 0.045 0.045 46880 -0.005 -10 31
2015-02-03 0.05 0.05 0.045 0.05 444000 0 0 20
2015-02-02 0.05 0.05 0.05 0.05 107400 0.005 11.111 10
2015-01-30 0.045 0.045 0.04 0.045 601444 -0.005 -10 24
2015-01-29 0.05 0.05 0.05 0.05 120500 0 0 8
2015-01-28 0.055 0.055 0.04 0.05 508615 -0.01 -16.667 34
2015-01-27 0.06 0.06 0.06 0.06 50000 0 0 2
2015-01-26 0.05 0.06 0.05 0.06 110917 0 0 9
2015-01-23 0.06 0.06 0.06 0.06 38500 0 0 3
2015-01-22 0.06 0.06 0.06 0.06 54000 0 0 5
2015-01-21 0.065 0.065 0.06 0.06 7970 -0.01 -14.286 6
2015-01-20 0.08 0.08 0.07 0.07 34157 -0.01 -12.5 5
2015-01-19 0.08 0.08 0.08 0.08 214000 0.005 6.667 6
2015-01-16 0.075 0.075 0.07 0.075 20458 0.005 7.143 7
2015-01-15 0.07 0.07 0.07 0.07 16000 0 0 6
2015-01-13 0.07 0.07 0.07 0.07 104000 0 0 7
2015-01-09 0.07 0.07 0.07 0.07 25000 0.01 16.667 2
2015-01-08 0.06 0.06 0.06 0.06 38200 0.005 9.091 7
2015-01-07 0.06 0.06 0.05 0.055 38700 -0.005 -8.333 9
2015-01-06 0.06 0.06 0.06 0.06 24000 0.01 20 1
2015-01-05 0.05 0.06 0.05 0.05 40830 -0.01 -16.667 7
2015-01-02 0.055 0.06 0.055 0.06 25500 0.01 20 4
2014-12-31 0.05 0.05 0.05 0.05 19000 -0.005 -9.091 5
2014-12-30 0.05 0.055 0.05 0.055 16000 0.005 10 3
2014-12-29 0.055 0.055 0.05 0.05 38000 0 0 6
2014-12-24 0.05 0.05 0.05 0.05 23000 0 0 2
2014-12-23 0.06 0.06 0.04 0.05 195683 0 0 24
2014-12-22 0.05 700 0 0 2
2014-12-19 0.055 0.055 0.05 0.05 27000 -0.01 -16.667 6
2014-12-18 0.06 0.06 0.06 0.06 20000 0 0 2
2014-12-16 0.05 0.06 0.05 0.06 55063 0.005 9.091 13
2014-12-15 0.05 0.055 0.05 0.055 460500 -0.005 -8.333 3
2014-12-11 0.06 0.06 0.06 0.06 4000 0 0 1
2014-12-08 0.06 0.06 0.06 0.06 572000 -0.005 -7.692 8
2014-12-05 0.06 0.065 0.06 0.065 265300 0.005 8.333 4
2014-12-04 0.06 0.06 0.06 0.06 174000 0.005 9.091 9
2014-12-03 0.065 0.065 0.05 0.055 158800 -0.015 -21.429 20
2014-12-02 0.07 0.07 0.07 0.07 25500 0.005 7.692 4
2014-12-01 0.075 0.075 0.065 0.065 397000 -0.015 -18.75 14
2014-11-28 0.075 0.08 0.075 0.08 384000 0.005 6.667 35
2014-11-27 0.075 0.075 0.075 0.075 56194 0.01 15.385 7
2014-11-26 0.065 0.065 0.06 0.065 99500 -0.015 -18.75 12
2014-11-25 0.075 0.08 0.075 0.08 24000 0 0 5
2014-11-24 0.08 0.08 0.08 0.08 45000 0.005 6.667 4
2014-11-21 0.08 0.08 0.07 0.075 39000 -0.005 -6.25 7
2014-11-20 0.07 0.08 0.07 0.08 217200 0.015 23.077 11
2014-11-19 0.075 0.075 0.055 0.065 277604 -0.01 -13.333 33
2014-11-18 0.075 0.075 0.075 0.075 53450 -0.005 -6.25 10
2014-11-17 0.08 0.08 0.08 0.08 17782 0 0 6
2014-11-14 0.07 0.08 0.07 0.08 11500 0.005 6.667 4
2014-11-13 0.075 0.075 0.075 0.075 10000 0.005 7.143 2
2014-11-12 0.08 0.08 0.07 0.07 11100 -0.01 -12.5 4
2014-11-11 0.08 0.08 0.08 0.08 11500 0.01 14.286 2
2014-11-10 0.075 0.075 0.07 0.07 43500 -0.005 -6.667 6
2014-11-06 0.075 0.085 0.075 0.075 14500 -0.015 -16.667 8
2014-11-05 0.09 0.09 0.09 0.09 66300 0.02 28.571 6
2014-11-04 0.09 0.09 0.07 0.07 23100 -0.01 -12.5 4
2014-11-03 0.07 0.08 0.07 0.08 83833 0.015 23.077 9
2014-10-31 0.07 0.075 0.06 0.065 76917 -0.015 -18.75 17
2014-10-30 0.085 0.085 0.075 0.08 57500 -0.02 -20 6
2014-10-28 0.09 0.1 0.09 0.1 36500 0 0 4
2014-10-24 0.1 0.1 0.1 0.1 14200 0 0 6
2014-10-23 0.085 0.1 0.08 0.1 70274 0 0 15
2014-10-22 0.1 0.1 0.09 0.1 17900 -0.02 -16.667 4
2014-10-17 0.12 0.12 0.12 0.12 6800 0.03 33.333 3
2014-10-14 0.09 0.09 0.09 0.09 25000 -0.04 -30.769 1
2014-10-10 0.09 0.13 0.075 0.13 192170 0.03 30 19
2014-10-09 0.09 0.1 0.09 0.1 17000 0.02 25 10
2014-10-08 0.08 0.08 0.08 0.08 2300 -0.02 -20 3
2014-10-07 0.1 0.1 0.1 0.1 9100 0 0 3
2014-10-06 0.08 0.1 0.08 0.1 34166 0.025 33.333 6
2014-10-03 0.09 0.09 0.075 0.075 21500 -0.015 -16.667 3
2014-10-02 0.09 0.09 0.09 0.09 12000 0.01 12.5 3
2014-10-01 0.085 0.095 0.08 0.08 19000 -0.01 -11.111 7
2014-09-30 0.09 0.11 0.09 0.09 26000 -0.02 -18.182 5
2014-09-29 0.11 200 0 0 1
2014-09-26 0.11 0.11 0.1 0.11 2000 0 0 2
2014-09-24 0.11 0.11 0.11 0.11 8000 0 0 1
2014-09-23 0.11 0.11 0.11 0.11 8500 0 0 1
2014-09-22 0.11 0.11 0.11 0.11 11000 0 0 3

SEC Filings for Silver Bear Resources plc Ordinary Shares

Form Type Form Description Pages Issue Date
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2011-05-25
REGDEX Notification of a private placement. The form is not electronically filed with SEC EDGAR System and is available only in paper form until March 2009. 1 2008-01-03
REGDEX Notification of a private placement. The form is not electronically filed with SEC EDGAR System and is available only in paper form until March 2009. 1 2007-03-28
REGDEX Notification of a private placement. The form is not electronically filed with SEC EDGAR System and is available only in paper form until March 2009. 1 2006-09-28
REGDEX Notification of a private placement. The form is not electronically filed with SEC EDGAR System and is available only in paper form until March 2009. 1 2005-03-02