Street Capital Group Inc. (SCB:CC)

0.66

-0.01 (-1.493%)

As of Sun Jul 21 13:54:47 EDT 2019

Open: 0.66 Prev. Close:: 0.67 High: 0.67
Low: 0.66 Share Vol.: 10,950 Trade Vol.: 6
Shares Out.: 122,184,182 Market Cap: 80,641,440
Open: 0.66
Prev. Close:: 0.67
High: 0.67
Low: 0.66
Share Vol.: 10,950
Trade Vol.: 6
Shares Out.: 122,184,182
Market Cap: 80,641,440

News About SCB:CC

Street Capital Group Inc. Obtains Interim Order for Plan of Arrangement and Announces Additional Shareholder Support

Street Capital Group Inc. Obtains Interim Order for Plan of Arrangement and Announces Additional Shareholder Support Canada NewsWire TORONTO, July 11, 2019 TORONTO , July 11, 2019 /CNW/ - Street Capital Group Inc. (" Street Capital ") (TSX: SCB) announced today that ...

Canada Newswire via QuoteMedia - 1 week ago

Street Capital Group Agrees To Be Acquired by RFA Capital

Street Capital Group Agrees To Be Acquired by RFA Capital Canada NewsWire TORONTO, June 17, 2019 TORONTO , June 17, 2019 /CNW/ - Street Capital Group Inc. ("Street Capital" or the "Company") (TSX: SCB) and RFA Capital Inc. announce that they have entered into a definitive...

Canada Newswire via QuoteMedia - 1 month ago

Street Capital Announces 2019 First Quarter Results

Street Capital Announces 2019 First Quarter Results Canada NewsWire TORONTO, May 8, 2019 TORONTO , May 8, 2019 /CNW/ - Street Capital Group Inc. ( "Street Capital" or the "Company" ) (TSX: SCB) , today announced its financial results for the three months ended March 3...

Canada Newswire via QuoteMedia - 2 months ago

Street Capital Announces Date for First Quarter 2019 Results Conference Call & Provides Annual Meeting Details

Street Capital Announces Date for First Quarter 2019 Results Conference Call & Provides Annual Meeting Details Street Capital Announces Date for First Quarter 2019 Results Conference Call & Provides Annual Meeting Details Canada NewsWire TORONTO, April 30, 2019 TO...

Canada Newswire via QuoteMedia - 3 months ago

Street Capital Announces 2018 Annual and Fourth Quarter Results

Street Capital Announces 2018 Annual and Fourth Quarter Results Canada NewsWire TORONTO, March 6, 2019 TORONTO , March 6, 2019 /CNW/ - Street Capital Group Inc. ( "Street Capital" or the "Company" ) (TSX: SCB) , today announced its financial results for the three month...

Canada Newswire via QuoteMedia - 5 months ago

About SCB:CC

Day Low 0.66

Day high 0.67

52 week low 0.45

52 week low high 0.94

Charting for Street Capital Group Inc.

News Articles for Street Capital Group Inc.

Street Capital Group Inc. Obtains Interim Order for Plan of Arrangement and Announces Additional Shareholder Support

Street Capital Group Inc. Obtains Interim Order for Plan of Arrangement and Announces Additional Shareholder Support Canada NewsWire TORONTO, July 11, 2019 TORONTO , July 11, 2019 /CNW/ - Street Capital Group Inc. (" Street Capital ") (TSX: SCB) announced today that ...

Canada Newswire via QuoteMedia - 1 week ago

Street Capital Group Agrees To Be Acquired by RFA Capital

Street Capital Group Agrees To Be Acquired by RFA Capital Canada NewsWire TORONTO, June 17, 2019 TORONTO , June 17, 2019 /CNW/ - Street Capital Group Inc. ("Street Capital" or the "Company") (TSX: SCB) and RFA Capital Inc. announce that they have entered into a definitive...

Canada Newswire via QuoteMedia - 1 month ago

Street Capital Announces 2019 First Quarter Results

Street Capital Announces 2019 First Quarter Results Canada NewsWire TORONTO, May 8, 2019 TORONTO , May 8, 2019 /CNW/ - Street Capital Group Inc. ( "Street Capital" or the "Company" ) (TSX: SCB) , today announced its financial results for the three months ended March 3...

Canada Newswire via QuoteMedia - 2 months ago

Street Capital Announces Date for First Quarter 2019 Results Conference Call & Provides Annual Meeting Details

Street Capital Announces Date for First Quarter 2019 Results Conference Call & Provides Annual Meeting Details Street Capital Announces Date for First Quarter 2019 Results Conference Call & Provides Annual Meeting Details Canada NewsWire TORONTO, April 30, 2019 TO...

Canada Newswire via QuoteMedia - 3 months ago

Street Capital Announces 2018 Annual and Fourth Quarter Results

Street Capital Announces 2018 Annual and Fourth Quarter Results Canada NewsWire TORONTO, March 6, 2019 TORONTO , March 6, 2019 /CNW/ - Street Capital Group Inc. ( "Street Capital" or the "Company" ) (TSX: SCB) , today announced its financial results for the three month...

Canada Newswire via QuoteMedia - 5 months ago

Street Capital Announces Date for Fourth Quarter & Year-End 2018 Results Conference Call

Street Capital Announces Date for Fourth Quarter & Year-End 2018 Results Conference Call Street Capital Announces Date for Fourth Quarter & Year-End 2018 Results Conference Call Canada NewsWire TORONTO, Feb. 22, 2019 TORONTO , Feb. 22, 2019 /CNW/ - Street Capita...

Canada Newswire via QuoteMedia - 5 months ago

Street Capital Updates Certain Business Plans and Announces Non-Cash Writedowns

Street Capital Updates Certain Business Plans and Announces Non-Cash Writedowns Canada NewsWire TORONTO, Feb. 19, 2019 Street Solutions origination targets revised to a range of $300 to $450 million for fiscal 2019; Reaffirming commitment to strategic realignment, ...

Canada Newswire via QuoteMedia - 5 months ago

Street Capital Announces Phase II of Ongoing Strategic Realignment

Street Capital Announces Phase II of Ongoing Strategic Realignment Canada NewsWire TORONTO, Jan. 16, 2019 TORONTO , Jan. 16, 2019 /CNW/ - Street Capital Group Inc. ( "Street Capital" or the "Company" ) (TSX: SCB) , which operates primarily through its wholly owned subs...

Canada Newswire via QuoteMedia - 6 months ago

Lea Ray Appointed Chair of Street Capital Board of Directors

Lea Ray Appointed Chair of Street Capital Board of Directors Canada NewsWire TORONTO, Jan. 3, 2019 TORONTO , Jan. 3, 2019 /CNW/ - Street Capital Group Inc. ( "Street Capital" or the "Company" ) (TSX: SCB) , which operates primarily through its wholly-owned subsidi...

Canada Newswire via QuoteMedia - 7 months ago

Street Capital Announces Allan Silber to Retire as Chair of the Board of Directors

Street Capital Announces Allan Silber to Retire as Chair of the Board of Directors Canada NewsWire TORONTO, Dec. 24, 2018 TORONTO , Dec. 24, 2018 /CNW/ - Street Capital Group Inc. ( "Street Capital" or the "Company" ) (TSX: SCB) , which operates primarily through its w...

Canada Newswire via QuoteMedia - 7 months ago

Street Capital Group Inc. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Minority Interests
-1,515,000.00 766,000.00 2,104,000.00 6,688,000.00 -19,895,000.00
Net Income Discontinuous Operations
161,000.00 -15,000.00 510,000.00 17,000.00 -11,594,000.00
EBITDA
2,136,000.00 13,347,000.00 23,392,000.00 33,820,000.00 55,586,000.00
Basic EPS
-0.37 0.02 0.13 -0.27 0.13
Operating Revenue
126,812,000.00 60,171,000.00 68,272,000.00 75,016,000.00 143,187,000.00
Total Expenses
129,428,000.00 49,129,000.00 46,770,000.00 42,789,000.00 120,089,000.00
Diluted Continuous Operations
-0.37 0.02 0.13 -0.27 0.25
Impairment Of Capital Assets
26,591,000.00 0.00
General And Administrative Expense
31,812,000.00 49,129,000.00 46,770,000.00 42,789,000.00 37,792,000.00
Net Income From Continuing And Discontinued Operation
-44,789,000.00 2,292,000.00 16,266,000.00 -30,035,000.00 12,929,000.00
Net Income Continuous Operations
-43,435,000.00 1,541,000.00 13,652,000.00 -36,740,000.00 44,418,000.00
Operating Income
27,000.00 11,042,000.00 21,502,000.00 32,227,000.00 27,223,000.00
Net Income
-44,789,000.00 2,292,000.00 16,266,000.00 -30,035,000.00 12,929,000.00
Diluted Average Shares
122,184,000.00 121,857,000.00 121,825,000.00 111,005,000.00 99,142,000.00
Continuing And Discontinued Basic EPS
-0.37 0.02 0.13 -0.27 0.13
Selling And Marketing Expense
23,122,000.00 21,256,000.00
Normalized Income
-23,917,375.59 7,940,040.00 16,900,376.03 17,879,290.42 1,162,185.67
Salaries And Wages
31,812,000.00 31,230,000.00 31,370,000.00 28,147,000.00 24,056,000.00
Diluted Discontinuous Operations
0.00 0.00 0.00 0.00 -0.12
Gross Profit
55,212,000.00 63,448,000.00 75,016,000.00 63,012,000.00
EBIT
27,000.00 11,042,000.00 21,502,000.00 32,227,000.00 54,289,000.00
Cost Of Revenue
74,243,000.00 81,966,000.00 0.00 84,300,000.00
Other Income Expense
-31,378,000.00 -7,664,000.00 -1,663,000.00 -62,132,000.00 27,066,000.00
Operating Expense
55,185,000.00 49,129,000.00 46,770,000.00 42,789,000.00 35,789,000.00
Net Income Common Stockholders
-44,789,000.00 2,292,000.00 16,266,000.00 -30,035,000.00 12,929,000.00
Continuing And Discontinued Diluted EPS
-0.37 0.02 0.13 -0.27 0.13
Restructuring And Mergern Acquisition
7,633,000.00 6,779,000.00 -813,000.00 50,240,000.00
Pretax Income
-31,351,000.00 3,378,000.00 19,839,000.00 -29,905,000.00 51,463,000.00
Basic Continuous Operations
-0.37 0.02 0.13 -0.27 0.25
Total Revenue
129,455,000.00 60,171,000.00 68,272,000.00 75,016,000.00 147,312,000.00
Selling General And Administration
54,934,000.00 49,129,000.00 46,770,000.00 42,789,000.00 34,492,000.00
Special Income Charges
-34,224,000.00 -7,664,000.00 -1,663,000.00 -62,132,000.00 26,983,000.00
Diluted EPS
-0.37 0.02 0.13 -0.27 0.13
Basic Discontinuous Operations
0.00 0.00 0.00 0.00 -0.12
Basic Average Shares
122,184,000.00 121,857,000.00 121,825,000.00 111,005,000.00 99,142,000.00
Tax Provision
12,084,000.00 1,837,000.00 6,187,000.00 6,835,000.00 7,045,000.00
Other Special Charges
885,000.00 2,476,000.00 11,892,000.00
Depreciation And Amortization
1,297,000.00
Interest Expense Non Operating
2,826,000.00
Net Non Operating Interest Income Expense
-2,826,000.00
Net Interest Income
-2,826,000.00
Depreciation Amortization Depletion
1,297,000.00
Gain On Sale Of Security
83,000.00
Interest Expense
2,826,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Non Current Deferred Taxes Liabilities
43,507,000.00 45,889,000.00 43,914,000.00 37,250,000.00 26,219,000.00
Non Current Deferred Assets
0.00 14,568,000.00 9,939,000.00
Long Term Debt
4,274,000.00 4,039,000.00 7,651,000.00 24,789,000.00 18,907,000.00
Goodwill
0.00 23,465,000.00 23,465,000.00 23,465,000.00 23,465,000.00
Payables
6,706,000.00 31,621,000.00 27,704,000.00 10,228,000.00 31,141,000.00
Total Assets
944,165,000.00 761,450,000.00 498,407,000.00 390,717,000.00 279,264,000.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
99,234,000.00 142,201,000.00 142,143,000.00 143,034,000.00 129,783,000.00
Non Current Deferred Taxes Assets
0.00 14,568,000.00 9,939,000.00
Employee Benefits
4,600,000.00 4,519,000.00
Loans Receivable
688,140,000.00 435,316,000.00 271,526,000.00 184,605,000.00 54,603,000.00
Total Liabilities
856,297,000.00 629,338,000.00 368,098,000.00 268,348,000.00 147,711,000.00
Goodwill And Other Intangible Assets
1,500,000.00 28,426,000.00 28,652,000.00 28,864,000.00 29,588,000.00
Total Non Current Liabilities
816,563,000.00 569,017,000.00 314,228,000.00 229,419,000.00 101,747,000.00
Short Term Investments
22,692,000.00 0.00 3,026,000.00 13,506,000.00 40,010,000.00
Investments And Advances
0.00 859,000.00 9,100,000.00
Other Non Current Liabilities
125,472,000.00 221,594,000.00 262,663,000.00 167,380,000.00 55,454,000.00
Restricted Cash
9,656,000.00 35,543,000.00 31,159,000.00 13,078,000.00 13,130,000.00
Non Current Deferred Revenue
638,710,000.00 292,976,000.00
Minority Interest
-7,092,000.00 -6,050,000.00 -4,183,000.00 4,124,000.00 20,677,000.00
Accrued Interest Receivable
14,666,000.00 3,604,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Receivables
764,289,000.00 504,315,000.00 322,840,000.00 231,047,000.00 93,352,000.00
Additional Paid In Capital
306,699,000.00 305,337,000.00 303,959,000.00 303,978,000.00 266,574,000.00
Cash Cash Equivalents And Short Term Investments
87,710,000.00 89,414,000.00 6,797,000.00 22,352,000.00 63,032,000.00
Total Non Current Assets
5,867,000.00 48,005,000.00 44,133,000.00 43,433,000.00 48,923,000.00
Payables And Accrued Expenses
35,884,000.00 57,602,000.00 53,870,000.00 29,999,000.00 39,952,000.00
Interest Payable
9,255,000.00 3,139,000.00 226,000.00
Cash And Cash Equivalents
65,018,000.00 89,414,000.00 3,771,000.00 8,846,000.00 23,022,000.00
Prepaid Assets
76,643,000.00 84,173,000.00 79,049,000.00 66,672,000.00 50,888,000.00
Stockholders Equity
94,960,000.00 138,162,000.00 134,492,000.00 118,245,000.00 110,876,000.00
Other Receivables
51,160,000.00 54,090,000.00
Other Current Liabilities
3,850,000.00 2,719,000.00 1,801,000.00 3,704,000.00 8,193,000.00
Current Assets
938,298,000.00 713,445,000.00 454,274,000.00 347,284,000.00 230,341,000.00
Other Payable
6,706,000.00 31,621,000.00 12,071,000.00
Gains Losses Not Affecting Retained Earnings
278,000.00 0.00 0.00
Non Current Deferred Liabilities
682,217,000.00 338,865,000.00 43,914,000.00 37,250,000.00 26,219,000.00
Current Liabilities
39,734,000.00 60,321,000.00 53,870,000.00 38,929,000.00 45,964,000.00
Long Term Debt And Capital Lease Obligation
4,274,000.00 4,039,000.00 7,651,000.00 24,789,000.00 18,907,000.00
Accounts Receivable
10,323,000.00 11,305,000.00 51,314,000.00 46,442,000.00 38,749,000.00
Net PPE
3,904,000.00 3,469,000.00 4,279,000.00 4,373,000.00 3,683,000.00
Retained Earnings
-212,017,000.00 -167,175,000.00 -169,467,000.00 -185,733,000.00 -155,698,000.00
Other Non Current Assets
463,000.00 683,000.00 911,000.00 1,338,000.00 1,341,000.00
Other Intangible Assets
1,500,000.00 4,961,000.00 5,187,000.00 5,399,000.00 6,123,000.00
Current Accrued Expenses
29,178,000.00 25,981,000.00 17,816,000.00 19,771,000.00 8,811,000.00
Current Deferred Assets
14,568,000.00 14,429,000.00 14,135,000.00 9,939,000.00
Cash Equivalents
89,414,000.00 3,771,000.00 8,846,000.00 23,022,000.00
Non Current Accounts Receivable
14,871,000.00 6,751,000.00 3,681,000.00 6,881,000.00
Accounts Payable
34,294,000.00 27,704,000.00 10,114,000.00 14,208,000.00
Non Current Prepaid Assets
1,662,000.00 1,617,000.00 1,230,000.00 1,385,000.00
Current Deferred Taxes Assets
14,568,000.00 14,429,000.00 14,135,000.00 9,939,000.00
Non Current Note Receivables
2,244,000.00 1,923,000.00 3,947,000.00 6,045,000.00
Dividends Payable
0.00 114,000.00 16,933,000.00
Total Tax Payable
3,000.00
Current Debt
11,973,000.00
Income Tax Payable
3,000.00
Current Debt And Capital Lease Obligation
11,973,000.00
Derivative Product Liabilities
0.00
Other Current Borrowings
11,973,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Income Tax Paid Supplemental Data
0.00 6,000.00 8,000.00 12,000.00 0.00
Changes In Cash
-24,396,000.00 85,643,000.00 -5,075,000.00 -14,176,000.00 18,617,000.00
Purchase Of Investment
-22,313,000.00 0.00 0.00
Proceeds From Stock Option Exercised
0.00 509,000.00 185,000.00 1,154,000.00 25,000.00
Operating Gains Losses
263,000.00 -20,000.00 -99,000.00 538,000.00 -4,125,000.00
Depreciation And Amortization
2,109,000.00 2,305,000.00 1,890,000.00 1,593,000.00 1,297,000.00
Investing Cash Flow
-23,882,000.00 -1,625,000.00 -22,000.00 3,030,000.00 6,112,000.00
Net Issuance Payments Of Debt
-28,000.00 0.00 -4,117,000.00 -700,000.00 -1,020,000.00
Change In Working Capital
1,194,000.00 78,459,000.00 -24,490,000.00 -33,303,000.00 -6,432,000.00
Cash Flow From Continuing Investing Activities
-23,882,000.00 -1,625,000.00 -22,000.00 3,030,000.00 6,112,000.00
Deferred Tax
12,084,000.00 1,837,000.00 6,370,000.00 6,835,000.00 7,045,000.00
Capital Expenditure
-3,327,000.00 -2,099,000.00 -1,584,000.00 -1,560,000.00 -2,429,000.00
Change In Other Current Liabilities
-96,122,000.00 -44,469,000.00
Net Intangibles Purchase And Sale
-620,000.00 -1,223,000.00 -679,000.00 -155,000.00 -944,000.00
Change In Accrued Expense
-1,112,000.00 2,398,000.00 -3,205,000.00 11,145,000.00
Repayment Of Debt
-28,000.00 0.00 -4,622,000.00 -700,000.00 -3,529,000.00
Long Term Debt Payments
-28,000.00 0.00 -4,622,000.00 -700,000.00 -3,529,000.00
Change In Payables And Accrued Expense
-20,506,000.00 10,932,000.00 14,942,000.00 -8,201,000.00 67,049,000.00
Cash Flow From Continuing Financing Activities
-28,000.00 509,000.00 -4,844,000.00 -3,972,000.00 -5,022,000.00
Deferred Income Tax
12,084,000.00 1,837,000.00 6,370,000.00 6,835,000.00 7,045,000.00
Change In Prepaid Assets
7,226,000.00 -3,462,000.00 -12,377,000.00 -15,784,000.00 -11,431,000.00
Operating Cash Flow
-486,000.00 86,759,000.00 -209,000.00 -13,234,000.00 17,527,000.00
Net Other Investing Changes
731,000.00 260,000.00 -41,947,000.00
Change In Other Working Capital
375,276,000.00 235,602,000.00 66,727,000.00 -1,625,000.00 -11,280,000.00
Net Investment Purchase And Sale
-22,313,000.00 260,000.00 0.00 50,488,000.00
Other Non Cash Items
-1,324,000.00 885,000.00 2,304,000.00 47,475,000.00 365,000.00
Purchase Of PPE
-2,707,000.00 -876,000.00 -905,000.00 -1,405,000.00 -2,429,000.00
Purchase Of Intangibles
-620,000.00 -1,223,000.00 -679,000.00 -155,000.00 -944,000.00
Net Income From Continuing Operations
-43,435,000.00 1,541,000.00 13,652,000.00 -36,740,000.00 44,418,000.00
Stock Based Compensation
1,362,000.00 869,000.00 203,000.00 349,000.00 418,000.00
Financing Cash Flow
-28,000.00 509,000.00 -4,844,000.00 -3,972,000.00 -5,022,000.00
Cash Flow From Continuing Operating Activities
-905,000.00 86,545,000.00 -170,000.00 -13,253,000.00 15,841,000.00
Net Foreign Currency Exchange Gain Loss
263,000.00 -212,000.00 -99,000.00 538,000.00 231,000.00
End Cash Position
65,018,000.00 89,414,000.00 3,771,000.00 8,846,000.00 36,197,000.00
Beginning Cash Position
89,414,000.00 3,771,000.00 8,846,000.00 23,022,000.00 17,580,000.00
Change In Other Current Assets
-11,073,000.00 -3,462,000.00 -12,377,000.00
Depreciation Amortization Depletion
2,109,000.00 2,305,000.00 1,890,000.00 1,593,000.00 1,297,000.00
Change In Receivables
-253,607,000.00 -164,613,000.00 -93,782,000.00 -7,693,000.00 -62,201,000.00
Asset Impairment Charge
26,591,000.00 378,000.00 0.00
Net PPEPurchase And Sale
-2,707,000.00 -876,000.00 -905,000.00 -1,405,000.00 -2,429,000.00
Net Long Term Debt Issuance
-28,000.00 0.00 -4,117,000.00 -700,000.00 -1,020,000.00
Cash From Discontinued Operating Activities
419,000.00 214,000.00 -39,000.00 19,000.00 1,686,000.00
Change In Payable
-19,394,000.00 8,534,000.00 18,147,000.00 -19,346,000.00 16,503,000.00
Interest Paid Supplemental Data
9,308,000.00 5,709,000.00 5,913,000.00 3,963,000.00 2,370,000.00
Long Term Debt Issuance
0.00 505,000.00 0.00 2,509,000.00
Common Stock Payments
0.00 -912,000.00 0.00
Issuance Of Debt
0.00 505,000.00 0.00 2,509,000.00
Sale Of Investment
260,000.00 0.00 50,488,000.00
Net Common Stock Issuance
-912,000.00
Change In Dividend Payable
-114,000.00 -16,819,000.00
Net Other Financing Charges
-4,426,000.00 -4,027,000.00
Gain Loss On Sale Of Business
-4,125,000.00
Cash From Discontinued Investing Activities
0.00
Changes In Account Receivables
-62,201,000.00
Unrealized Gain Loss On Investment Securities
-27,344,000.00
Cash From Discontinued Financing Activities
0.00

Price History for Street Capital Group Inc.

1-25 of 1244 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-07-19 0.67 0.67 0.66 0.66 10950 -0.01 -1.493 7237 6
2019-07-18 0.66 0.68 0.66 0.67 22750 0.01 1.515 15150 8
2019-07-17 0.66 0.68 0.66 0.66 299703 -0.01 -1.493 200326.04 15
2019-07-16 0.66 0.68 0.66 0.67 305600 0 0 204732 14
2019-07-15 0.67 0.68 0.66 0.67 423487 -0.01 -1.471 283749.46 17
2019-07-12 0.66 0.68 0.66 0.68 430305 0.02 3.03 288616.3 13
2019-07-11 0.66 0.66 0.66 0.66 271002 0 0 178853.82 29
2019-07-10 0.65 0.66 0.65 0.66 4134983 0 0 2688831.95 33
2019-07-09 0.66 0.66 0.66 0.66 32500 0 0 21353 11
2019-07-08 0.65 0.66 0.65 0.66 4500 0 0 2930 2
2019-07-05 0.65 0.66 0.65 0.66 40307 0 0 26564.02 14
2019-07-04 0.65 0.66 0.65 0.66 26000 0 0 17035 5
2019-07-03 0.65 0.66 0.65 0.66 106100 0 0 69317.5 9
2019-07-02 0.65 0.66 0.65 0.66 60100 0 0 39462.5 7
2019-06-28 0.66 0.66 0.66 0.66 2940 0 0 1932.9 4
2019-06-27 0.655 0.66 0.65 0.66 48500 0 0 31787.5 8
2019-06-26 0.66 0.66 0.66 0.66 553668 0 0 365303.88 14
2019-06-25 0.65 0.66 0.65 0.66 21025 0.01 1.538 13724 10
2019-06-24 0.66 0.66 0.65 0.65 70474 -0.01 -1.515 46163.6 11
2019-06-21 0.66 0.66 0.65 0.66 78636 0 0 51856.5 26
2019-06-20 0.65 0.67 0.65 0.66 350991 0 0 230772.4 57
2019-06-19 0.66 0.67 0.66 0.66 181711 0 0 119939.26 46
2019-06-18 0.66 0.67 0.66 0.66 510000 0 0 336612 52
2019-06-17 0.62 0.67 0.62 0.66 5545886 0.16 32 3647503.12 242
2019-06-14 0.5 0.51 0.5 0.5 21480 0 0 10840 13
2019-06-13 0.495 0.5 0.495 0.5 68500 0 0 34242.5 13
2019-06-12 0.51 0.51 0.49 0.5 29660 0 0 14888.6 9
2019-06-11 0.49 0.5 0.49 0.5 16100 0 0 7899 15
2019-06-10 0.5 0.5 0.48 0.5 4300 0 0 2124 5
2019-06-07 0.5 0.5 0.5 0.5 23500 0 0 11750 6
2019-06-06 0.49 0.5 0.49 0.5 67500 0 0 33730 11
2019-06-05 0.48 0.5 0.48 0.5 105400 0.02 4.167 52607 39
2019-06-04 0.5 0.5 0.48 0.48 6000 -0.015 -3.03 2920 7
2019-06-03 0.48 0.495 0.47 0.495 27580 0.015 3.125 13295.1 19
2019-05-31 0.48 0.48 0.48 0.48 18340 0 0 8803.2 7
2019-05-30 0.485 0.5 0.48 0.48 29365 -0.02 -4 14419.6 19
2019-05-29 0.5 0.5 0.48 0.5 16480 0 0 8226 8
2019-05-28 0.5 0.5 0.49 0.5 21500 0 0 10740 10
2019-05-27 0.5 0.5 0.5 0.5 20000 0 0 10000 3
2019-05-24 0.48 0.5 0.48 0.5 57742 0 0 28724.16 25
2019-05-22 0.5 0.5 0.5 0.5 6500 0 0 3250 3
2019-05-21 0.5 0.5 0.5 0.5 810 0.01 2.041 398.8 2
2019-05-17 0.5 0.5 0.49 0.49 62070 -0.01 -2 30785.3 16
2019-05-16 0.5 0.5 0.5 0.5 41000 0 0 20500 7
2019-05-15 0.5 0.5 0.5 0.5 2409 0 0 1204.5 4
2019-05-14 0.5 0.5 0.5 0.5 160990 0 0 80495 20
2019-05-13 0.5 0.5 0.5 0.5 18770 0 0 9382.5 9
2019-05-10 0.5 0.5 0.5 0.5 7200 0.03 6.383 3596 3
2019-05-09 0.49 0.49 0.47 0.47 3000 -0.02 -4.082 1460 2
2019-05-08 0.49 0.49 0.49 0.49 1500 -0.01 -2 735 2
2019-05-07 0.5 0.5 0.5 0.5 15978 0.01 2.041 7989 5
2019-05-06 0.48 0.49 0.48 0.49 28750 -0.01 -2 13815 10
2019-05-03 0.48 0.5 0.48 0.5 17500 0 0 8676 8
2019-05-02 0.5 1 0 0 0.48 1
2019-05-01 0.48 0.5 0.48 0.5 29400 0.005 1.01 14258 7
2019-04-29 0.495 0.495 0.495 0.495 1937 -0.005 -1 953.29 5
2019-04-26 0.47 0.5 0.46 0.5 23650 0.03 6.383 11279 25
2019-04-25 0.475 0.48 0.47 0.47 37985 -0.02 -4.082 18063.38 18
2019-04-24 0.48 0.5 0.48 0.49 21550 0 0 10434 12
2019-04-23 0.49 0.5 0.49 0.49 22105 -0.01 -2 11031.75 7
2019-04-22 0.5 0.5 0.495 0.5 32130 0 0 16060 8
2019-04-18 0.5 0.5 0.5 0.5 1050 0 0 525 2
2019-04-17 0.49 0.5 0.49 0.5 40370 0.01 2.041 20156.3 5
2019-04-16 0.48 0.49 0.48 0.49 29410 0.01 2.083 14130.9 9
2019-04-15 0.5 0.5 0.48 0.48 19310 -0.02 -4 9627 12
2019-04-12 0.48 0.5 0.48 0.5 177605 0.02 4.167 88779.3 46
2019-04-11 0.46 0.485 0.45 0.48 34500 0.015 3.226 15925 33
2019-04-10 0.49 0.5 0.45 0.465 56137 -0.035 -7 27433 24
2019-04-09 0.5 0.5 0.5 0.5 48753 0 0 24376.5 8
2019-04-05 0.5 0.5 0.5 0.5 3960 0.01 2.041 1979.4 5
2019-04-04 0.49 0.5 0.49 0.49 111500 -0.01 -2 55485 26
2019-04-03 0.51 0.51 0.49 0.5 72000 -0.03 -5.66 35970 13
2019-04-02 0.5 0.53 0.5 0.53 41950 0.01 1.923 21675 13
2019-04-01 0.52 0.52 0.5 0.52 58601 0 0 30332.5 13
2019-03-29 0.52 0.52 0.52 0.52 11007 0.01 1.961 5723.5 8
2019-03-28 0.51 0.51 0.51 0.51 17325 0 0 8835.75 5
2019-03-27 0.52 0.52 0.51 0.51 72050 -0.03 -5.556 37137.5 19
2019-03-26 0.54 0.54 0.52 0.54 132843 0 0 69636.79 21
2019-03-25 0.53 0.54 0.52 0.54 69750 0 0 37241.5 20
2019-03-22 0.53 0.54 0.53 0.54 1550 0 0 831.5 4
2019-03-21 0.53 0.54 0.52 0.54 25300 -0.01 -1.818 13241 16
2019-03-20 0.54 0.56 0.54 0.55 31940 0 0 17292.6 16
2019-03-19 0.53 0.55 0.53 0.55 31185 0.03 5.769 16774.8 14
2019-03-18 0.56 0.56 0.51 0.52 45325 -0.02 -3.704 23693 26
2019-03-15 0.58 0.58 0.54 0.54 8700 -0.04 -6.897 4830 12
2019-03-14 0.58 0.58 0.57 0.58 8444 0.01 1.754 4879.9 9
2019-03-13 0.57 0.58 0.56 0.57 38327 0.01 1.786 22054.66 13
2019-03-12 0.56 0.56 0.56 0.56 2500 -0.02 -3.448 1400 1
2019-03-11 0.58 0.58 0.58 0.58 15500 0 0 8990 2
2019-03-08 0.58 0.6 0.56 0.58 14250 0.01 1.754 8305 13
2019-03-07 0.57 0.57 0.54 0.57 22000 -0.02 -3.39 12000 13
2019-03-06 0.6 0.6 0.5 0.59 469027 -0.04 -6.349 265238.24 88
2019-03-05 0.64 0.64 0.63 0.63 15600 0.03 5 9961 8
2019-03-04 0.58 0.6 0.58 0.6 43500 0 0 26080 4
2019-03-01 0.6 0.6 0.6 0.6 16000 -0.01 -1.639 9600 2
2019-02-28 0.6 0.61 0.59 0.61 124900 0.01 1.667 74951 13
2019-02-27 0.57 0.6 0.57 0.6 5800 0.02 3.448 3351 6
2019-02-26 0.58 350 0 0 206.5 2
2019-02-25 0.59 0.61 0.58 0.58 17751 -0.02 -3.333 10455.58 8
2019-02-21 0.59 0.6 0.59 0.6 1350 -0.01 -1.639 799 4
2019-02-20 0.62 0.62 0.58 0.61 9757 0.03 5.172 5886.91 8
2019-02-19 0.57 0.58 0.55 0.58 41000 0.02 3.571 22840 15
2019-02-15 0.56 0.56 0.56 0.56 9560 0 0 5355.4 4
2019-02-14 0.57 0.57 0.56 0.56 109000 0 0 61260 10
2019-02-13 0.56 0.56 0.56 0.56 11500 -0.01 -1.754 6440 5
2019-02-12 0.56 0.58 0.55 0.57 55750 0 0 31457.5 16
2019-02-11 0.58 0.58 0.57 0.57 46099 -0.04 -6.557 26386.47 14
2019-02-08 0.56 0.61 0.56 0.61 11650 0.04 7.018 7032.5 11
2019-02-07 0.57 0.57 0.57 0.57 2810 -0.02 -3.39 1608 4
2019-02-06 0.59 100 0 0 58 1
2019-02-05 0.59 0.59 0.59 0.59 7500 0.02 3.509 4425 3
2019-02-04 0.57 0.57 0.57 0.57 5320 -0.02 -3.39 3042 3
2019-02-01 0.57 0.59 0.57 0.59 2500 -0.01 -1.667 1435 3
2019-01-31 0.59 0.6 0.59 0.6 20260 0 0 12084.66 14
2019-01-30 0.57 0.6 0.57 0.6 1700 0 0 1005 4
2019-01-29 0.56 0.6 0.56 0.6 32350 0.03 5.263 18993 22
2019-01-28 0.58 0.58 0.57 0.57 29628 -0.03 -5 17110.46 15
2019-01-25 0.6 0.6 0.6 0.6 15169 0.01 1.695 9101.4 7
2019-01-24 0.58 0.59 0.58 0.59 22000 0.01 1.724 12780 10
2019-01-22 0.59 0.59 0.58 0.58 5835 -0.01 -1.695 3417.65 6
2019-01-21 0.55 0.59 0.53 0.59 1887074 0.05 9.259 1001482.47 30
2019-01-18 0.58 0.58 0.54 0.54 12245 -0.03 -5.263 6788.7 17
2019-01-17 0.57 0.57 0.56 0.57 267778 -0.04 -6.557 152583.46 10
2019-01-16 0.59 0.61 0.59 0.61 852447 0.02 3.39 502953.73 4
2019-01-15 0.59 0.59 0.59 0.59 7566 -0.05 -7.812 4493.46 8
2019-01-14 0.64 0.65 0.61 0.64 13200 0.08 14.286 8434 15
2019-01-11 0.56 0.56 0.56 0.56 18150 0 0 10164 16
2019-01-10 0.54 0.56 0.54 0.56 4500 -0.03 -5.085 2470 6
2019-01-09 0.55 0.59 0.55 0.59 20200 0.07 13.462 11197 12
2019-01-08 0.51 0.52 0.51 0.52 6600 0 0 3412 6
2019-01-07 0.54 0.54 0.52 0.52 1450 -0.01 -1.887 773 4
2019-01-04 0.495 0.55 0.495 0.53 715326 0.03 6 392558.55 18
2019-01-03 0.57 0.57 0.5 0.5 49000 -0.09 -15.254 25190 16
2019-01-02 0.59 0.59 0.57 0.59 2000 -0.01 -1.667 1170 3
2018-12-31 0.56 0.6 0.56 0.6 13000 0.04 7.143 7480 6
2018-12-28 0.56 0.56 0.56 0.56 1535 -0.02 -3.448 859.6 2
2018-12-27 0.6 0.6 0.58 0.58 17000 0.03 5.455 10160 7
2018-12-24 0.55 0.55 0.55 0.55 76000 0 0 41800 49
2018-12-21 0.46 0.58 0.46 0.55 174000 0.07 14.583 88614 43
2018-12-20 0.56 0.57 0.475 0.48 203280 -0.07 -12.727 108844 61
2018-12-19 0.57 0.6 0.55 0.55 22840 -0.04 -6.78 12965.4 13
2018-12-18 0.57 0.59 0.56 0.59 37127 -0.01 -1.667 21079.72 24
2018-12-17 0.66 0.66 0.59 0.6 35340 -0.07 -10.448 21356 24
2018-12-14 0.65 0.67 0.61 0.67 14990 0.01 1.515 9748.5 10
2018-12-13 0.65 0.66 0.65 0.66 7745 -0.02 -2.941 5099.25 8
2018-12-12 0.68 0.68 0.68 0.68 5700 0.03 4.615 3825 6
2018-12-11 0.66 0.67 0.65 0.65 3650 -0.01 -1.515 2406 8
2018-12-10 0.69 0.69 0.66 0.66 5400 0.01 1.538 3648 10
2018-12-07 0.65 0.65 0.65 0.65 10000 0 0 6500 6
2018-12-06 0.65 0.65 0.65 0.65 14500 0 0 9425 10
2018-12-05 0.64 0.66 0.64 0.65 28900 0.02 3.175 18680 18
2018-12-04 0.63 0.65 0.63 0.63 53000 0 0 33400 11
2018-12-03 0.61 0.7 0.6 0.63 61832 0.01 1.613 39544.12 43
2018-11-30 0.62 0.62 0.61 0.62 16900 0 0 10468 15
2018-11-29 0.62 0.63 0.62 0.62 22840 -0.03 -4.615 14180.8 14
2018-11-28 0.68 0.68 0.65 0.65 32450 -0.03 -4.412 21672 30
2018-11-27 0.68 0.68 0.67 0.68 23483 0 0 15943.44 10
2018-11-26 0.74 0.74 0.68 0.68 69450 -0.05 -6.849 48745 19
2018-11-22 0.7 0.74 0.7 0.73 34900 0.02 2.817 25436.5 22
2018-11-21 0.71 0.71 0.71 0.71 2000 0 0 1420 1
2018-11-20 0.72 0.74 0.7 0.71 69412 -0.04 -5.333 50199.52 42
2018-11-19 0.78 0.79 0.74 0.75 29200 -0.02 -2.597 22489 24
2018-11-16 0.76 0.8 0.76 0.77 24800 -0.02 -2.532 19134 22
2018-11-15 0.83 0.83 0.7 0.79 136070 -0.07 -8.14 103925.4 64
2018-11-14 0.85 0.87 0.85 0.86 4500 0.03 3.614 3875 5
2018-11-13 0.88 0.88 0.83 0.83 35100 -0.05 -5.682 29988 12
2018-11-12 0.88 0.88 0.88 0.88 5000 -0.02 -2.222 4400 2
2018-11-09 0.91 0.92 0.9 0.9 31135 0 0 28494.2 14
2018-11-08 0.92 0.92 0.9 0.9 36640 -0.02 -2.174 33496.8 14
2018-11-07 0.85 0.92 0.85 0.92 35800 0.07 8.235 31796 21
2018-11-06 0.85 0.85 0.85 0.85 20000 0.02 2.41 17000 7
2018-11-05 0.84 0.85 0.83 0.83 13400 0.01 1.22 11175.5 14
2018-11-02 0.82 0.84 0.82 0.82 7000 -0.01 -1.205 5840 5
2018-11-01 0.83 656 0 0 548.42 3
2018-10-31 0.84 0.86 0.83 0.83 4130 -0.02 -2.353 3469.3 12
2018-10-30 0.84 0.85 0.82 0.85 3300 0.03 3.659 2762 8
2018-10-29 0.88 0.89 0.82 0.82 87650 -0.04 -4.651 73676 33
2018-10-25 0.85 0.86 0.85 0.86 18480 0 0 15798 11
2018-10-24 0.86 0.86 0.86 0.86 4492 0 0 3863.12 7
2018-10-23 0.87 0.87 0.86 0.86 22990 -0.04 -4.444 19823.2 12
2018-10-22 0.9 0.93 0.9 0.9 87726 0 0 80189.55 22
2018-10-19 0.92 0.92 0.9 0.9 16700 -0.01 -1.099 15174 14
2018-10-18 0.89 0.92 0.89 0.91 9047 0.05 5.814 8187.3 11
2018-10-17 0.88 0.88 0.86 0.86 13554 -0.02 -2.273 11904.17 6
2018-10-16 0.88 0.88 0.88 0.88 3316 0 0 2918.08 4
2018-10-15 0.88 0.9 0.88 0.88 39940 -0.01 -1.124 35913.6 14
2018-10-12 0.9 0.93 0.89 0.89 27300 0 0 24897 13
2018-10-11 0.89 0.89 0.89 0.89 1100 -0.01 -1.111 979 3
2018-10-10 0.93 0.93 0.89 0.9 7500 -0.02 -2.174 6745 9
2018-10-05 0.91 0.93 0.91 0.92 27228 0 0 24982.48 16
2018-10-04 0.92 0.92 0.91 0.92 19544 0 0 17905.48 13
2018-10-03 0.91 0.93 0.91 0.92 10888 0.01 1.099 10024.96 14
2018-10-02 0.92 0.93 0.91 0.91 9100 0 0 8356 7
2018-10-01 0.91 0.92 0.91 0.91 9600 0.01 1.111 8756 7
2018-09-28 0.88 0.9 0.87 0.9 46500 0 0 41335 25
2018-09-27 0.92 0.92 0.9 0.9 8875 0.01 1.124 8147.5 5
2018-09-26 0.89 0.91 0.89 0.89 43062 0 0 38975.18 21
2018-09-25 0.88 0.91 0.88 0.89 45550 0 0 40874 29
2018-09-24 0.89 0.93 0.89 0.89 97700 -0.04 -4.301 87585 30
2018-09-21 0.89 0.93 0.85 0.93 79790 0.08 9.412 71614.75 36
2018-09-20 0.85 0.85 0.85 0.85 25085 -0.01 -1.163 21331.25 9
2018-09-19 0.88 0.88 0.86 0.86 23631 0 0 20568.28 25
2018-09-18 0.86 0.88 0.85 0.86 18600 -0.02 -2.273 15903.5 26
2018-09-17 0.87 0.9 0.85 0.88 41700 -0.02 -2.222 36430 39
2018-09-14 0.89 0.9 0.88 0.9 256320 0.02 2.273 230618 27
2018-09-13 0.87 0.88 0.85 0.88 41800 -0.02 -2.222 36079 29
2018-09-12 0.89 0.9 0.89 0.9 2030670 0.03 3.448 1827360.4 18
2018-09-11 0.87 0.89 0.87 0.87 1500 -0.03 -3.333 1315 3
2018-09-10 0.85 0.9 0.85 0.9 600450 0.02 2.273 510583.5 29
2018-09-07 0.85 0.88 0.85 0.88 5710 0.02 2.326 4916.8 5
2018-09-06 0.88 0.88 0.86 0.86 3870 -0.04 -4.444 3368.2 5
2018-09-05 0.87 0.9 0.87 0.9 30150 0 0 27098.5 23
2018-09-04 0.85 0.9 0.85 0.9 605848 0.04 4.651 515349.8 29
2018-08-31 0.85 0.88 0.84 0.86 807348 0.01 1.176 686530.28 20
2018-08-30 0.85 0.85 0.85 0.85 10755 0 0 9141.75 4
2018-08-29 0.86 0.86 0.85 0.85 28100 0 0 23971 9
2018-08-28 0.88 0.89 0.85 0.85 70150 -0.05 -5.556 60047 18
2018-08-27 0.9 0.9 0.9 0.9 18200 0 0 16312.5 8
2018-08-24 0.89 0.94 0.89 0.9 20140 0 0 18386.6 21
2018-08-23 0.9 0.9 0.9 0.9 2000 -0.03 -3.226 1800 1
2018-08-22 0.93 50 0 0 46.5 1
2018-08-21 0.92 0.93 0.92 0.93 4000 0.03 3.333 3710 6
2018-08-20 0.9 0.9 0.9 0.9 10525 -0.02 -2.174 9476.25 7
2018-08-17 0.91 0.93 0.91 0.92 51801 0 0 47539.61 20
2018-08-16 0.88 0.93 0.88 0.92 24600 0 0 22245 20
2018-08-15 0.89 0.93 0.89 0.92 39860 0 0 36297 24
2018-08-14 0.88 0.92 0.88 0.92 18890 0.02 2.222 17131 13
2018-08-13 0.86 0.91 0.85 0.9 23840 0.03 3.448 20982 20
2018-08-10 0.88 0.88 0.87 0.87 27150 0.02 2.353 23772 19
2018-08-09 0.88 0.9 0.85 0.85 82700 -0.02 -2.299 70709.5 28
2018-08-08 0.9 0.9 0.87 0.87 5820 -0.01 -1.136 5223 5
2018-08-07 0.88 0.89 0.87 0.88 60032 0 0 52745.02 31
2018-08-03 0.85 0.88 0.85 0.88 56900 0.03 3.529 49786 19
2018-08-02 0.85 0.85 0.85 0.85 500 0 0 425 1
2018-08-01 0.86 0.86 0.85 0.85 21700 -0.02 -2.299 18584 8
2018-07-31 0.85 0.87 0.85 0.87 8500 0 0 7285 6
2018-07-30 0.89 0.89 0.87 0.87 2500 0 0 2215 3
2018-07-27 0.88 0.88 0.87 0.87 5100 -0.01 -1.136 4473 8
2018-07-26 0.87 0.9 0.87 0.88 4000 0.01 1.149 3545 4
2018-07-25 0.87 0.89 0.86 0.87 33220 0.02 2.353 28946.4 20
2018-07-24 0.85 0.85 0.85 0.85 11350 0 0 9640.5 8
2018-07-23 0.85 0.85 0.85 0.85 106100 -0.01 -1.163 90184 13
2018-07-20 0.83 0.86 0.82 0.86 15280 0.03 3.614 12815 17
2018-07-19 0.85 0.85 0.83 0.83 2900 -0.02 -2.353 2451 3
2018-07-18 0.83 0.85 0.83 0.85 2500 0 0 2105 3
2018-07-17 0.85 0.85 0.85 0.85 11500 -0.02 -2.299 9775 8
2018-07-16 0.84 0.88 0.84 0.87 47150 0.01 1.163 41249.5 25
2018-07-13 0.84 0.86 0.84 0.86 72500 0.05 6.173 61676.5 16
2018-07-12 0.83 0.85 0.81 0.81 21950 -0.03 -3.571 18502.5 13
2018-07-10 0.84 0.84 0.84 0.84 4760 0.04 5 3990.6 5
2018-07-09 0.83 0.83 0.8 0.8 7500 0 0 6105 4
2018-07-06 0.85 0.88 0.78 0.8 69980 -0.03 -3.614 57893.4 51
2018-07-05 0.83 0.83 0.83 0.83 18300 0 0 15189 6
2018-07-04 0.8 0.83 0.8 0.83 5315 0.02 2.469 4387 3
2018-07-03 0.83 0.83 0.79 0.81 63700 -0.04 -4.706 51089 15
2018-06-29 0.85 0.85 0.85 0.85 36040 0.01 1.19 30634 11
2018-06-28 0.82 0.84 0.81 0.84 15500 0.01 1.205 12745 13
2018-06-27 0.85 0.85 0.83 0.83 19465 -0.01 -1.19 16355.95 15
2018-06-26 0.85 0.85 0.84 0.84 22300 0.01 1.205 18923 11
2018-06-25 0.78 0.85 0.78 0.83 71800 0.03 3.75 59440 27
2018-06-22 0.8 0.8 0.78 0.8 3700 0.02 2.564 2910 5
2018-06-21 0.82 0.82 0.78 0.78 24200 -0.05 -6.024 19279 21
2018-06-20 0.83 0.83 0.83 0.83 6800 -0.03 -3.488 5644 8
2018-06-19 0.87 0.87 0.86 0.86 2300 -0.02 -2.273 1983 4
2018-06-18 0.88 0.9 0.88 0.88 4750 -0.02 -2.222 4194 9
2018-06-15 0.9 0.9 0.9 0.9 1325 0 0 1192.5 2
2018-06-14 0.9 100 0 0 90 1
2018-06-13 0.89 0.9 0.89 0.9 50600 0.01 1.124 45494 25
2018-06-12 0.83 0.89 0.82 0.89 9680 0.06 7.229 8269.8 14
2018-06-11 0.82 0.85 0.82 0.83 28710 0 0 24105.1 15
2018-06-08 0.82 0.86 0.82 0.83 14600 -0.02 -2.353 12342 12
2018-06-07 0.81 0.85 0.8 0.85 76386 0.05 6.25 63090.02 32
2018-06-06 0.82 0.82 0.8 0.8 8311 -0.01 -1.235 6736.72 12
2018-06-05 0.84 0.84 0.81 0.81 26000 0.01 1.25 21246 8
2018-06-04 0.83 0.83 0.8 0.8 4350 0 0 3593.5 7
2018-06-01 0.83 0.84 0.8 0.8 3500 -0.04 -4.762 2895 3
2018-05-31 0.83 0.84 0.83 0.84 6000 0.02 2.439 5010 6
2018-05-30 0.79 0.82 0.79 0.82 9928 0.03 3.797 7881.16 6
2018-05-29 0.78 0.79 0.78 0.79 184900 0.02 2.597 146032 7
2018-05-28 0.78 0.78 0.77 0.77 5700 -0.05 -6.098 4449 5
2018-05-25 0.82 243 0 0 191.97 1
2018-05-24 0.79 0.82 0.79 0.82 4750 0.03 3.797 3872.5 6
2018-05-23 0.81 0.82 0.79 0.79 6500 -0.03 -3.659 5185 8
2018-05-22 0.8 0.82 0.78 0.82 20748 -0.01 -1.205 16380.5 9
2018-05-18 0.84 0.84 0.8 0.83 18020 0.04 5.063 14906.1 11
2018-05-17 0.81 0.82 0.79 0.79 29480 -0.01 -1.25 23606.8 30
2018-05-16 0.77 0.8 0.77 0.8 58421 -0.02 -2.439 45611.14 31
2018-05-15 0.76 0.85 0.76 0.82 256695 0.07 9.333 196598.75 36
2018-05-14 0.75 0.75 0.75 0.75 5089 0.01 1.351 3815.86 2
2018-05-11 0.74 1520 0 0 1139.8 3
2018-05-10 0.75 0.75 0.74 0.74 31765 -0.02 -2.632 23648.75 8
2018-05-09 0.76 3000 0 0 2340 1
2018-05-08 0.77 0.77 0.75 0.76 129000 0 0 96785 12
2018-05-07 0.78 0.78 0.76 0.76 9500 0 0 7250 9
2018-05-04 0.75 0.78 0.75 0.76 2100 0 0 1605 5
2018-05-03 0.75 0.76 0.745 0.76 130500 0.01 1.333 97730 15
2018-05-02 0.75 0.75 0.75 0.75 5500 -0.03 -3.846 4125 4
2018-05-01 0.75 0.78 0.75 0.78 5714 0.03 4 4414.78 9
2018-04-30 0.75 0.77 0.73 0.75 30000 0.1 15.385 22495 13
2018-04-27 0.76 0.76 0.65 0.65 4250 -0.07 -9.722 2877.5 4
2018-04-26 0.72 0.72 0.72 0.72 6352 -0.03 -4 4591.04 7
2018-04-25 0.7 0.75 0.7 0.75 19700 0.05 7.143 14530 13
2018-04-24 0.7 0.7 0.7 0.7 24000 -0.03 -4.11 16810 5
2018-04-23 0.76 0.76 0.73 0.73 12200 -0.02 -2.667 9078 9
2018-04-20 0.74 0.75 0.73 0.75 10335 0.05 7.143 7729.55 11
2018-04-19 0.72 0.72 0.7 0.7 12950 -0.05 -6.667 9122.5 11
2018-04-18 0.72 0.75 0.72 0.75 41280 0 0 30019.4 12
2018-04-17 0.75 0.75 0.75 0.75 4865 0.02 2.74 3645.8 7
2018-04-16 0.73 0.73 0.73 0.73 1655 -0.05 -6.41 1231.55 8
2018-04-13 0.78 0.78 0.78 0.78 2558 -0.02 -2.5 1982.74 6
2018-04-12 0.7 0.8 0.7 0.8 11200 0.1 14.286 8330 20
2018-04-10 0.7 0.7 0.7 0.7 12800 0 0 9002 10
2018-04-09 0.7 0.7 0.7 0.7 5000 0 0 3500 3
2018-04-06 0.73 0.73 0.67 0.7 12230 0 0 8566.95 19
2018-04-05 0.72 0.72 0.7 0.7 16750 -0.06 -7.895 12003 10
2018-04-04 0.75 0.76 0.74 0.76 12100 0.04 5.556 9031 14
2018-04-03 0.76 0.79 0.6 0.72 3882125 -0.06 -7.692 2347785.74 115
2018-04-02 0.78 0.78 0.78 0.78 5100 0.02 2.632 4030 5
2018-03-29 0.78 0.79 0.75 0.76 42400 -0.04 -5 32175 25
2018-03-28 0.79 0.8 0.79 0.8 15450 -0.03 -3.614 12260.5 15
2018-03-27 0.83 150 0 0 124.5 1
2018-03-26 0.83 0.83 0.83 0.83 1500 0.04 5.063 1240 2
2018-03-23 0.81 0.82 0.79 0.79 20800 -0.03 -3.659 16841 14
2018-03-22 0.86 0.86 0.82 0.82 2400 -0.03 -3.529 2019 5
2018-03-21 0.86 0.86 0.82 0.85 17600 0.02 2.41 15023 11
2018-03-20 0.88 0.88 0.83 0.83 6200 0 0 5431 7
2018-03-19 0.81 0.9 0.81 0.83 50200 0.02 2.469 43703 26
2018-03-16 0.81 0.81 0.8 0.81 30900 0 0 24898 22
2018-03-15 0.84 0.88 0.81 0.81 59805 0 0 50594.35 28
2018-03-14 0.81 0.81 0.81 0.81 4707 -0.01 -1.22 3812.67 6
2018-03-13 0.84 0.84 0.82 0.82 10623 -0.01 -1.205 8803.09 13
2018-03-12 0.85 0.85 0.83 0.83 17555 0 0 14590.65 7
2018-03-09 0.82 0.84 0.81 0.83 22900 0.01 1.22 18980.8 22
2018-03-08 0.81 0.82 0.79 0.82 25117 0.02 2.5 20364.77 10
2018-03-07 0.76 0.8 0.76 0.8 61731 0.05 6.667 47767.27 57
2018-03-06 0.82 0.82 0.75 0.75 64960 -0.05 -6.25 51066.6 42
2018-03-05 0.85 0.85 0.78 0.8 288082 -0.08 -9.091 233361.92 92
2018-03-02 0.85 0.9 0.82 0.88 215100 -0.01 -1.124 182450 87
2018-03-01 0.88 0.89 0.85 0.89 80708 0.02 2.299 69364.2 24
2018-02-28 0.89 0.89 0.82 0.87 98450 -0.03 -3.333 85121 40
2018-02-27 0.89 0.9 0.88 0.9 20900 -0.01 -1.099 18567 16
2018-02-26 0.89 0.91 0.89 0.91 25453 0.01 1.111 22873.17 17
2018-02-23 0.94 0.94 0.89 0.9 49723 0 0 44939.8 28
2018-02-22 0.9 0.94 0.9 0.9 16380 -0.01 -1.099 14837 14
2018-02-21 0.94 0.94 0.91 0.91 13000 0 0 12035 13
2018-02-20 0.92 0.92 0.91 0.91 6560 -0.03 -3.191 6032.4 8
2018-02-16 0.95 0.98 0.94 0.94 66140 -0.04 -4.082 62563 20
2018-02-15 0.96 0.98 0.92 0.98 29202 0.07 7.692 27935.84 18
2018-02-14 0.93 0.93 0.91 0.91 17600 0 0 16116 16
2018-02-13 0.92 0.92 0.91 0.91 34793 -0.02 -2.151 31837.15 14
2018-02-12 0.95 0.95 0.91 0.93 23443 -0.01 -1.064 21850.85 13
2018-02-09 0.94 0.95 0.9 0.94 71177 -0.01 -1.053 66137.77 50
2018-02-08 0.93 0.97 0.9 0.95 17950 0 0 16602 20
2018-02-07 0.98 0.98 0.93 0.95 5500 0 0 5210 7
2018-02-06 0.96 0.96 0.92 0.95 37230 0 0 35143.5 23
2018-02-05 0.96 0.98 0.95 0.95 9100 -0.01 -1.042 8826 12
2018-02-02 0.97 1 0.95 0.96 19850 -0.03 -3.03 19276.5 30
2018-02-01 1 1 0.98 0.99 4067 -0.02 -1.98 4043.33 7
2018-01-31 0.98 1.03 0.98 1.01 13838 0.03 3.061 13795.24 21
2018-01-30 1 1 0.98 0.98 5101 -0.02 -2 5057 15
2018-01-29 1 1.02 1 1 9800 -0.02 -1.961 9842.5 23
2018-01-26 1.03 1.03 1.02 1.02 6775 -0.01 -0.971 6944.5 12
2018-01-25 1.01 1.03 1 1.03 9380 0.03 3 9515.6 26
2018-01-24 1 1.01 1 1 4900 0 0 4902 13
2018-01-23 1.01 1.01 1 1 34726 -0.01 -0.99 34821 29
2018-01-22 1 1.01 0.98 1.01 40330 0.03 3.061 40127 27
2018-01-19 1.01 1.02 0.98 0.98 51553 -0.02 -2 51470.47 99
2018-01-18 1.01 1.01 1 1 14660 -0.01 -0.99 14682.6 34
2018-01-17 0.99 1.02 0.98 1.01 48900 0.01 1 48991 48
2018-01-16 0.99 1.01 0.98 1 108510 0 0 108491.5 59
2018-01-15 1.02 1.03 0.99 1 118270 -0.02 -1.961 119004.4 71
2018-01-12 1.02 1.05 1.01 1.02 22632 0 0 23155.54 35
2018-01-11 1.04 1.04 1.02 1.02 10100 -0.01 -0.971 10362 19
2018-01-10 1.02 1.05 1.02 1.03 19020 0.01 0.98 19719.3 34
2018-01-09 1.02 1.04 1.01 1.02 32574 0 0 33162.74 47
2018-01-08 1.02 1.05 1.02 1.02 7650 0 0 7818 19
2018-01-05 1.02 1.03 1.01 1.02 8034 0 0 8195.18 16
2018-01-04 1.03 1.05 1.02 1.02 25972 -0.01 -0.971 26560.16 30
2018-01-03 1.04 1.05 1.02 1.03 18528 0 0 19181.46 35
2018-01-02 1.04 1.04 1.02 1.03 26095 0 0 26968.35 35
2017-12-29 1.03 1.04 1.02 1.03 33763 0 0 34789.06 53
2017-12-28 1.03 1.05 1.02 1.03 9688 0 0 9982.72 49
2017-12-27 1.05 1.05 1.01 1.03 133283 -0.02 -1.905 137755.19 71
2017-12-22 1.03 1.05 1.03 1.05 14400 0 0 15026 51
2017-12-21 1.03 1.05 1.02 1.05 62762 0.01 0.962 65249.91 85
2017-12-20 1.02 1.04 1.01 1.04 31900 0.02 1.961 32471 93
2017-12-19 1.05 1.05 1 1.02 104950 -0.01 -0.971 107080.5 163
2017-12-18 1.07 1.07 1.02 1.03 111885 0 0 116686.4 67
2017-12-15 1.05 1.05 1.03 1.03 124450 -0.01 -0.962 130183 61
2017-12-14 1.05 1.06 1.04 1.04 60600 -0.01 -0.952 63549 47
2017-12-13 1.08 1.08 1.04 1.05 68100 -0.02 -1.869 72035 59
2017-12-12 1.05 1.14 1.05 1.07 50664 0.01 0.943 55549.12 77
2017-12-11 1.04 1.1 1.04 1.06 56204 0.01 0.952 59893.96 73
2017-12-08 1.08 1.08 1.03 1.05 23425 0.02 1.942 24788 31
2017-12-07 1.05 1.08 1.03 1.03 56560 0 0 58979.4 77
2017-12-06 1.08 1.09 1.03 1.03 101785 -0.07 -6.364 107775.15 88
2017-12-05 1.07 1.1 1.07 1.1 79055 0.03 2.804 85439.85 33
2017-12-04 1.07 1.1 1.07 1.07 4900 0 0 5282 23
2017-12-01 1.09 1.1 1.07 1.07 33900 -0.01 -0.926 36661 40
2017-11-30 1.06 1.1 1.06 1.08 41690 0.02 1.887 45067.4 50
2017-11-29 1.09 1.1 1.06 1.06 43023 -0.02 -1.852 46227.14 48
2017-11-28 1.09 1.1 1.08 1.08 19155 -0.01 -0.917 20760.4 32
2017-11-27 1.1 1.1 1.07 1.09 94652 -0.01 -0.909 102063.22 89
2017-11-24 1.13 1.14 1.1 1.1 116053 -0.04 -3.509 130019.17 58
2017-11-23 1.16 1.16 1.13 1.14 32500 0.01 0.885 37476 34
2017-11-22 1.12 1.15 1.11 1.13 44085 -0.01 -0.877 49515.9 45
2017-11-21 1.14 1.14 1.11 1.14 37691 0.01 0.885 42272.92 39
2017-11-20 1.16 1.16 1.12 1.13 30220 -0.02 -1.739 34042.6 40
2017-11-17 1.13 1.17 1.12 1.15 23710 0 0 26972.4 42
2017-11-16 1.13 1.15 1.12 1.15 132385 0.02 1.77 148874.77 78
2017-11-15 1.13 1.14 1.13 1.13 39950 0 0 45198 44
2017-11-14 1.16 1.16 1.13 1.13 71048 -0.04 -3.419 81124.37 54
2017-11-13 1.15 1.17 1.14 1.17 54572 0 0 62686.8 58
2017-11-10 1.16 1.17 1.15 1.17 17550 0 0 20285.5 28
2017-11-09 1.16 1.17 1.14 1.17 5039 0.01 0.862 5840.46 21
2017-11-08 1.15 1.19 1.14 1.16 96350 0.01 0.87 111562.48 53
2017-11-07 1.2 1.2 1.14 1.15 249767 -0.04 -3.361 288861.13 97
2017-11-06 1.18 1.21 1.16 1.19 104595 0.01 0.847 122372.25 66
2017-11-03 1.27 1.27 1.17 1.18 192870 -0.1 -7.812 233950.3 117
2017-11-02 1.27 1.3 1.26 1.28 4300 0.02 1.587 5482 15
2017-11-01 1.19 1.26 1.19 1.26 231700 0.03 2.439 287339.5 40
2017-10-31 1.2 1.23 1.2 1.23 4250 0.05 4.237 5148 16
2017-10-30 1.18 1.18 1.17 1.18 6100 0 0 7197.6 25
2017-10-27 1.19 1.2 1.18 1.18 11700 -0.03 -2.479 13950 24
2017-10-26 1.18 1.23 1.17 1.21 113680 0.01 0.833 135303 42
2017-10-25 1.23 1.23 1.18 1.2 112215 -0.02 -1.639 134664.45 80
2017-10-24 1.23 1.25 1.19 1.22 129900 0 0 157276 45
2017-10-23 1.26 1.26 1.2 1.22 67600 -0.04 -3.175 82976 36
2017-10-20 1.25 1.26 1.25 1.26 34675 0.01 0.8 43688.25 26
2017-10-19 1.27 1.27 1.25 1.25 10850 0 0 13578.5 12
2017-10-18 1.33 1.33 1.25 1.25 49650 -0.03 -2.344 62619.5 35
2017-10-17 1.28 1.29 1.27 1.28 13830 0 0 17702.1 12
2017-10-16 1.29 1.29 1.28 1.28 4880 0 0 6287.4 10
2017-10-13 1.28 1.31 1.27 1.28 6800 0.01 0.787 8808 10
2017-10-12 1.28 1.28 1.27 1.27 5300 -0.01 -0.781 6786 6
2017-10-11 1.27 1.3 1.27 1.28 11760 0 0 15040.4 18
2017-10-10 1.29 1.31 1.26 1.28 22350 -0.02 -1.538 28982 22
2017-10-06 1.29 1.33 1.29 1.3 10700 -0.02 -1.515 13867 17
2017-10-05 1.32 1.32 1.32 1.32 18685 -0.01 -0.752 24664.2 22
2017-10-04 1.34 1.35 1.3 1.33 37750 -0.01 -0.746 50012.5 67
2017-10-03 1.36 1.37 1.33 1.34 34264 -0.04 -2.899 46046.06 53
2017-10-02 1.38 1.4 1.38 1.38 15876 -0.02 -1.429 21956.89 39
2017-09-29 1.4 1.4 1.39 1.4 2700 -0.04 -2.778 3779 10
2017-09-28 1.41 1.45 1.37 1.44 26400 0.03 2.128 37840 29
2017-09-27 1.33 1.45 1.33 1.41 76705 0.08 6.015 107279.3 88
2017-09-26 1.35 1.35 1.3 1.33 27060 -0.02 -1.481 35772 28
2017-09-25 1.35 1.36 1.33 1.35 134165 0.03 2.273 180865.75 41
2017-09-22 1.32 1.32 1.32 1.32 1937 0 0 2556.84 12
2017-09-21 1.35 1.35 1.32 1.32 2802 -0.03 -2.222 3738.72 12
2017-09-20 1.36 1.37 1.31 1.35 68850 -0.01 -0.735 93478.5 63
2017-09-19 1.34 1.4 1.32 1.36 890528 0.01 0.741 1218453.39 111
2017-09-18 1.36 1.41 1.35 1.35 28306 -0.03 -2.174 38853.72 60
2017-09-15 1.38 1.38 1.32 1.38 61026 -0.04 -2.817 82706.81 68
2017-09-14 1.4 1.42 1.36 1.42 11998 -0.02 -1.389 16708.2 34
2017-09-13 1.38 1.45 1.35 1.44 183622 0.09 6.667 265499.66 73
2017-09-12 1.42 1.42 1.35 1.35 14015 -0.07 -4.93 19119.55 25
2017-09-11 1.39 1.42 1.36 1.42 19820 -0.03 -2.069 27594.4 42
2017-09-08 1.4 1.45 1.35 1.45 78576 0.01 0.694 110538.37 71
2017-09-07 1.48 1.49 1.34 1.44 228443 -0.06 -4 330480.35 91
2017-09-06 1.39 1.5 1.34 1.5 416400 0.14 10.294 605255.85 111
2017-09-05 1.36 1.37 1.33 1.36 82230 -0.01 -0.73 111736.5 39
2017-09-01 1.25 1.37 1.25 1.37 62530 0.14 11.382 83818.1 100
2017-08-31 1.24 1.25 1.2 1.23 38831 0 0 48097.13 34
2017-08-30 1.17 1.23 1.17 1.23 346900 0.06 5.128 416483 30
2017-08-29 1.16 1.2 1.16 1.17 17719 0 0 20792.73 23
2017-08-28 1.25 1.25 1.16 1.17 45774 -0.08 -6.4 54463.2 41
2017-08-25 1.18 1.3 1.18 1.25 76238 0.09 7.759 93925.42 53
2017-08-24 1.2 1.2 1.16 1.16 5000 0 0 5880 4
2017-08-23 1.19 1.19 1.15 1.16 23729 -0.02 -1.695 27375.51 12
2017-08-22 1.17 1.2 1.17 1.18 28888 -0.01 -0.84 34145.45 21
2017-08-21 1.18 1.2 1.14 1.19 45400 0.01 0.847 53159 33
2017-08-18 1.17 1.18 1.17 1.18 10517 0 0 12409.06 13
2017-08-17 1.19 1.19 1.17 1.18 288250 -0.02 -1.667 340232 11
2017-08-16 1.18 1.2 1.18 1.2 872200 0 0 1029199 8
2017-08-15 1.14 1.2 1.14 1.2 854050 0 0 1007437.99 29
2017-08-14 1.2 1.2 1.2 1.2 31650 0.01 0.84 37980 8
2017-08-11 1.16 1.19 1.12 1.19 13200 0.07 6.25 15138 24
2017-08-10 1.12 1.12 1.11 1.12 8100 -0.02 -1.754 9067 8
2017-08-09 1.14 1.14 1.13 1.14 9150 0.03 2.703 10399.5 10
2017-08-08 1.16 1.25 1.11 1.11 22675 -0.01 -0.893 25539.25 24
2017-08-04 1.15 1.18 1.09 1.12 60215 -0.06 -5.085 68652.2 50
2017-08-03 1.15 1.18 1.08 1.18 51880 0.07 6.306 59044 34
2017-08-02 1.15 1.15 1.08 1.11 54107 -0.01 -0.893 60769.44 57
2017-08-01 1.15 1.15 1.11 1.12 28500 -0.02 -1.754 32278.5 28
2017-07-31 1.16 1.17 1.14 1.14 49100 -0.02 -1.724 56319 29
2017-07-28 1.2 1.2 1.14 1.16 5600 -0.02 -1.695 6530 24
2017-07-27 1.15 1.22 1.15 1.18 6330 0.02 1.724 7579.5 20
2017-07-26 1.23 1.23 1.15 1.16 3506 -0.04 -3.333 4168.38 10
2017-07-25 1.2 1.2 1.2 1.2 21000 0 0 25200 9
2017-07-24 1.2 1.31 1.2 1.2 39242 -0.02 -1.639 48379.4 59
2017-07-21 1.23 1.23 1.2 1.22 2750 -0.03 -2.4 3372.5 9
2017-07-20 1.25 1.25 1.25 1.25 750 0.01 0.806 935.5 3
2017-07-19 1.19 1.24 1.18 1.24 29736 0.01 0.813 35609.34 34
2017-07-18 1.22 1.23 1.2 1.23 21600 0.04 3.361 26343 11
2017-07-17 1.21 1.21 1.18 1.19 6198 -0.01 -0.833 7379.62 17
2017-07-14 1.2 1.21 1.15 1.2 77640 0 0 91040.2 55
2017-07-13 1.18 1.21 1.15 1.2 32200 0.04 3.448 37850 45
2017-07-12 1.15 1.18 1.13 1.16 28500 0.01 0.87 32715 26
2017-07-11 1.2 1.2 1.12 1.15 51600 -0.04 -3.361 59200 79
2017-07-10 1.25 1.25 1.15 1.19 45570 0 0 53801.1 65
2017-07-07 1.2 1.2 1.17 1.19 30300 -0.01 -0.833 35959 52
2017-07-06 1.35 1.35 1.2 1.2 163770 -0.13 -9.774 210504 85
2017-07-05 1.35 1.36 1.32 1.33 14700 0 0 19808 38
2017-07-04 1.38 1.38 1.33 1.33 15700 -0.02 -1.481 21103 44
2017-06-30 1.4 1.4 1.33 1.35 20677 0 0 28409.03 41
2017-06-29 1.42 1.42 1.33 1.35 39318 -0.08 -5.594 54419.87 65
2017-06-28 1.43 1.48 1.42 1.43 127864 -0.04 -2.721 184548.58 55
2017-06-27 1.41 1.51 1.41 1.47 155370 0.03 2.083 231616.45 78
2017-06-26 1.39 1.44 1.38 1.44 77550 0.04 2.857 109793 42
2017-06-23 1.49 1.49 1.4 1.4 76960 -0.04 -2.778 111593.7 42
2017-06-22 1.3 1.49 1.3 1.44 304732 0.11 8.271 434646.05 171
2017-06-21 1.32 1.34 1.3 1.33 19600 0.01 0.758 25714 29
2017-06-20 1.25 1.51 1.25 1.32 55250 0.07 5.6 75551 80
2017-06-19 1.19 1.27 1.19 1.25 83088 0.02 1.626 103094.34 51
2017-06-16 1.19 1.23 1.19 1.23 20334 0.04 3.361 24258.8 14
2017-06-15 1.23 1.24 1.17 1.19 34980 -0.03 -2.459 41956.65 27
2017-06-14 1.25 1.25 1.22 1.22 3275 0.02 1.667 4003.75 14
2017-06-13 1.2 1.21 1.19 1.2 198420 0 0 238199 26
2017-06-12 1.17 1.25 1.16 1.2 214269 0.04 3.448 257875.49 58
2017-06-09 1.15 1.16 1.11 1.16 12165 0.04 3.571 14001.4 20
2017-06-08 1.12 1.15 1.12 1.12 19595 0 0 22071.2 21
2017-06-07 1.17 1.17 1.09 1.12 80875 -0.05 -4.274 90922.24 101
2017-06-06 1.18 1.19 1.17 1.17 17000 0.02 1.739 19996 19
2017-06-05 1.15 1.18 1.11 1.15 30025 0.05 4.545 34066 53
2017-06-02 1.2 1.2 1.1 1.1 240817 -0.1 -8.333 274582.73 163
2017-06-01 1.21 1.21 1.17 1.2 10500 0.04 3.448 12479 11
2017-05-31 1.21 1.23 1.16 1.16 28564 -0.01 -0.855 33500.94 32
2017-05-30 1.2 1.2 1.17 1.17 34951 -0.06 -4.878 41498.2 30
2017-05-29 1.23 1.23 1.23 1.23 2000 0.03 2.5 2460 1
2017-05-26 1.21 1.25 1.2 1.2 9300 -0.03 -2.439 11190 9
2017-05-25 1.25 1.25 1.2 1.23 16735 0.01 0.82 20300 17
2017-05-24 1.2 1.22 1.2 1.22 4548 -0.02 -1.613 5481.6 9
2017-05-23 1.2 1.24 1.18 1.24 77430 0.01 0.813 92676.5 53
2017-05-19 1.21 1.23 1.21 1.23 6227 0.03 2.5 7587.94 11
2017-05-18 1.22 1.22 1.19 1.2 5200 0.01 0.84 6258 14
2017-05-17 1.24 1.24 1.18 1.19 53600 -0.05 -4.032 64374.9 69
2017-05-16 1.29 1.29 1.24 1.24 39842 -0.02 -1.587 49791.58 27
2017-05-15 1.3 1.31 1.26 1.26 51570 0 0 66811.88 57
2017-05-12 1.25 1.3 1.25 1.26 101246 0.06 5 128770.84 98
2017-05-11 1.19 1.2 1.18 1.2 190770 0 0 228604.1 59
2017-05-10 1.19 1.3 1.1 1.2 248600 -0.01 -0.826 297182.99 208
2017-05-09 1.2 1.24 1.15 1.21 122430 0.06 5.217 147696.7 111
2017-05-08 1.18 1.22 1.13 1.15 73355 -0.03 -2.542 84910.05 81
2017-05-05 1.24 1.24 1.16 1.18 251870 -0.02 -1.667 301774.1 72
2017-05-04 1.23 1.23 1.19 1.2 64872 -0.02 -1.639 78528 36
2017-05-03 1.23 1.29 1.22 1.22 58690 -0.03 -2.4 73111.3 53
2017-05-02 1.26 1.27 1.21 1.25 106105 -0.01 -0.794 131179.8 47
2017-05-01 1.25 1.32 1.24 1.26 107419 -0.04 -3.077 137652.55 63
2017-04-28 1.23 1.31 1.18 1.3 84900 0.09 7.438 103680.5 46
2017-04-27 1.22 1.23 1.19 1.21 196127 0.01 0.833 236826.42 66
2017-04-26 1.31 1.33 1.16 1.2 403964 -0.13 -9.774 498513.95 233
2017-04-25 1.43 1.43 1.32 1.33 93250 -0.04 -2.92 126766.5 23
2017-04-24 1.4 1.4 1.37 1.37 27250 -0.04 -2.837 38016.67 17
2017-04-21 1.45 1.45 1.4 1.41 8820 -0.01 -0.704 12430 13
2017-04-20 1.4 1.43 1.4 1.42 3440 0.02 1.429 4850.2 14
2017-04-19 1.41 1.42 1.4 1.4 10225 -0.01 -0.709 14381.5 15
2017-04-18 1.42 1.42 1.38 1.41 18847 0.03 2.174 26484.33 30
2017-04-17 1.45 1.45 1.38 1.38 58125 -0.02 -1.429 81654.12 44
2017-04-13 1.5 1.5 1.4 1.4 166924 -0.1 -6.667 237226.31 26
2017-04-12 1.52 1.55 1.5 1.5 68925 -0.02 -1.316 104745 24
2017-04-11 1.53 1.53 1.52 1.52 5200 -0.01 -0.654 7946 11
2017-04-10 1.53 1.55 1.52 1.53 16600 -0.01 -0.649 25387 13
2017-04-07 1.52 1.57 1.52 1.54 6300 0.02 1.316 9671 14
2017-04-06 1.47 1.52 1.45 1.52 25900 0 0 38610 22
2017-04-05 1.49 1.52 1.47 1.52 9330 0.04 2.703 14036.1 19
2017-04-04 1.47 1.48 1.455 1.48 42210 0.01 0.68 61919.7 49
2017-04-03 1.55 1.55 1.47 1.47 20405 -0.03 -2 30525.5 29
2017-03-31 1.49 1.53 1.49 1.5 26975 -0.03 -1.961 40902 23
2017-03-30 1.48 1.53 1.48 1.53 45750 0.03 2 69021 47
2017-03-29 1.54 1.54 1.5 1.5 8325 -0.04 -2.597 12609.75 13
2017-03-28 1.54 1.54 1.51 1.54 84800 0 0 129580 35
2017-03-27 1.57 1.57 1.53 1.54 9250 0.01 0.654 14313.5 11
2017-03-24 1.55 1.55 1.53 1.53 22750 -0.03 -1.923 35242.5 23
2017-03-23 1.57 1.57 1.55 1.56 8557 0.01 0.645 13286.22 16
2017-03-22 1.56 1.59 1.55 1.55 9500 0 0 14942.5 16
2017-03-21 1.59 1.6 1.52 1.55 59176 -0.06 -3.727 92751.56 39
2017-03-20 1.65 1.65 1.6 1.61 114600 0.01 0.625 184568 16
2017-03-17 1.59 1.63 1.59 1.6 2262 -0.04 -2.439 3633.51 13
2017-03-16 1.65 1.65 1.59 1.64 23235 0.03 1.863 37779.75 30
2017-03-15 1.6 1.61 1.57 1.61 13855 0.03 1.899 22014.55 25
2017-03-14 1.6 1.6 1.57 1.58 5800 -0.06 -3.659 9168 14
2017-03-13 1.56 1.65 1.55 1.64 26075 0.04 2.5 41922.25 61
2017-03-10 1.56 1.6 1.53 1.6 29542 0.04 2.564 46547.68 33
2017-03-09 1.68 1.68 1.56 1.56 47100 -0.11 -6.587 74816 59
2017-03-08 1.73 1.73 1.65 1.67 117845 -0.08 -4.571 198224 64
2017-03-07 1.76 1.77 1.74 1.75 11599 -0.01 -0.568 20379.25 58
2017-03-06 1.77 1.85 1.76 1.76 25757 -0.01 -0.565 46235.89 48
2017-03-03 1.79 1.79 1.72 1.77 174883 -0.02 -1.117 307716.87 35
2017-03-02 1.73 1.8 1.73 1.79 29595 0.01 0.562 52414.1 38
2017-03-01 1.81 1.87 1.78 1.78 20763 -0.01 -0.559 37470.03 40
2017-02-28 1.75 1.79 1.74 1.79 29754 0.07 4.07 52145.5 51
2017-02-27 1.75 1.8 1.7 1.72 34805 -0.03 -1.714 60640.75 63
2017-02-24 1.8 1.8 1.73 1.75 19783 -0.04 -2.235 35095.9 26
2017-02-23 1.84 1.85 1.79 1.79 32350 -0.02 -1.105 59102.5 32
2017-02-22 1.82 1.82 1.79 1.81 140980 0 0 253830.5 34
2017-02-21 1.8 1.82 1.76 1.81 26925 -0.03 -1.63 48668.36 22
2017-02-17 1.81 1.85 1.81 1.84 248840 -0.01 -0.541 453841.8 365
2017-02-16 1.85 1.85 1.85 1.85 100 0.03 1.648 185 1
2017-02-15 1.8 1.83 1.78 1.82 17474 0.02 1.111 31528.92 21
2017-02-14 1.8 1.82 1.8 1.8 16300 -0.03 -1.639 29482 12
2017-02-13 1.82 1.83 1.8 1.83 18001 0.01 0.549 32667.82 14
2017-02-10 1.77 1.82 1.73 1.82 35886 0.03 1.676 63883.5 35
2017-02-09 1.82 1.83 1.76 1.79 204188 -0.02 -1.105 367318.66 84
2017-02-08 1.76 1.81 1.76 1.81 16771 0.03 1.685 29976.05 20
2017-02-07 1.83 1.85 1.78 1.78 125520 -0.07 -3.784 227334.1 60
2017-02-06 1.9 1.91 1.83 1.85 96903 -0.01 -0.538 178797.73 30
2017-02-03 1.88 1.88 1.85 1.86 32100 -0.01 -0.535 59520.5 23
2017-02-02 1.89 1.9 1.85 1.87 32297 -0.03 -1.579 60587.82 39
2017-02-01 1.98 1.98 1.86 1.9 130748 -0.01 -0.524 248684.95 94
2017-01-31 1.87 1.91 1.86 1.91 6200 0.04 2.139 11621 7
2017-01-30 1.86 1.9 1.84 1.87 11674 0 0 21745.12 30
2017-01-27 1.87 1.87 1.85 1.87 12615 -0.03 -1.579 23479.75 19
2017-01-26 1.94 1.95 1.9 1.9 45600 -0.03 -1.554 88035 37
2017-01-25 1.89 1.94 1.865 1.93 20140 0.07 3.763 38235.1 26
2017-01-24 1.88 1.88 1.83 1.86 31150 -0.04 -2.105 57900 35
2017-01-23 1.93 1.93 1.88 1.9 81941 0.04 2.151 156584.09 69
2017-01-20 1.88 1.89 1.86 1.86 11520 0 0 21661.6 27
2017-01-19 1.88 1.89 1.86 1.86 4215 -0.02 -1.064 7901.55 14
2017-01-18 1.85 1.89 1.85 1.88 28280 0.01 0.535 52661.4 34
2017-01-17 1.89 1.89 1.83 1.87 27147 -0.01 -0.532 50362.56 32
2017-01-16 1.9 1.93 1.88 1.88 26275 -0.01 -0.529 49904.5 29
2017-01-13 1.88 1.89 1.84 1.89 11385 0.03 1.613 21332.95 19
2017-01-12 1.86 1.9 1.84 1.86 16574 0.01 0.541 30751.9 20
2017-01-11 1.91 1.91 1.8 1.85 106514 -0.03 -1.596 195710.79 90
2017-01-10 1.9 1.93 1.88 1.88 53469 -0.06 -3.093 101828.54 57
2017-01-09 2 2 1.89 1.94 101826 -0.04 -2.02 193908.32 97
2017-01-06 2 2 1.92 1.98 24888 -0.01 -0.503 48788.72 49
2017-01-05 2.01 2.05 1.91 1.99 47849 -0.02 -0.995 94943.31 84
2017-01-04 1.92 2.01 1.91 2.01 105341 0.12 6.349 208841.02 92
2017-01-03 1.95 1.95 1.86 1.89 22111 0.01 0.532 42087.9 47
2016-12-30 1.83 1.9 1.83 1.88 31618 0.07 3.867 58933.42 40
2016-12-29 1.8 1.83 1.8 1.81 6963 -0.03 -1.63 12575.4 31
2016-12-28 1.82 1.85 1.76 1.84 59367 0.07 3.955 107099.31 122
2016-12-23 1.79 1.8 1.73 1.77 98620 -0.03 -1.667 173403.76 131
2016-12-22 1.8 1.81 1.76 1.8 30343 0 0 54275.9 85
2016-12-21 1.82 1.83 1.7 1.8 244303 0 0 429519.45 159
2016-12-20 1.84 1.84 1.8 1.8 72700 -0.02 -1.099 132539.5 54
2016-12-19 1.96 1.96 1.74 1.82 269093 -0.1 -5.208 484265.13 255
2016-12-16 2 2 1.9 1.92 140085 -0.07 -3.518 277705.27 106
2016-12-15 2 2 1.95 1.99 152575 0.03 1.531 301204.18 133
2016-12-14 2.44 2.44 1.9 1.96 935029 0.28 16.667 1888308.91 492
2016-12-13 1.7 1.71 1.65 1.68 23443 -0.02 -1.176 39565.24 20
2016-12-12 1.68 1.7 1.64 1.7 20654 0.01 0.592 34796.64 59
2016-12-09 1.67 1.71 1.67 1.69 15093 -0.01 -0.588 25542.1 34
2016-12-08 1.7 1.74 1.68 1.7 15593 -0.03 -1.734 26382.74 24
2016-12-07 1.72 1.74 1.7 1.73 33143 0.02 1.17 57071.1 47
2016-12-06 1.72 1.73 1.65 1.71 13690 -0.01 -0.581 23313.9 19
2016-12-05 1.67 1.72 1.65 1.72 31128 0.05 2.994 52049.95 30
2016-12-02 1.65 1.67 1.65 1.67 2400 0.02 1.212 3988 3
2016-12-01 1.69 1.69 1.65 1.65 24069 -0.04 -2.367 40361.09 33
2016-11-30 1.69 1.7 1.68 1.69 48943 0 0 82634.67 65
2016-11-29 1.68 1.69 1.68 1.69 31922 0.02 1.198 53941.78 59
2016-11-28 1.7 1.75 1.67 1.67 142483 -0.04 -2.339 241260.97 54
2016-11-25 1.71 1.72 1.7 1.71 26431 0.01 0.588 45348.96 36
2016-11-24 1.72 1.72 1.69 1.7 42898 0.02 1.19 73722.56 22
2016-11-23 1.68 1.72 1.68 1.68 66043 -0.04 -2.326 112246.24 42
2016-11-22 1.7 1.77 1.68 1.72 105323 0.02 1.176 179998.5 59
2016-11-21 1.74 1.74 1.69 1.7 108353 0 0 184288.81 46
2016-11-18 1.69 1.81 1.66 1.7 114088 0.05 3.03 199545.58 115
2016-11-17 1.69 1.69 1.62 1.65 15586 0.05 3.125 25763.05 61
2016-11-16 1.58 1.65 1.58 1.6 45176 0.01 0.629 73753.14 80
2016-11-15 1.59 1.59 1.59 1.59 4600 0.01 0.633 7314 12
2016-11-14 1.65 1.67 1.57 1.58 36718 -0.01 -0.629 59216.75 68
2016-11-11 1.69 1.69 1.56 1.59 42988 -0.1 -5.917 69677.71 63
2016-11-10 1.54 1.69 1.54 1.69 127731 0.15 9.74 200887.78 147
2016-11-09 1.65 1.66 1.45 1.54 179692 0.04 2.667 280884.02 176
2016-11-08 1.46 1.5 1.46 1.5 11728 0.04 2.74 17431.8 27
2016-11-07 1.42 1.46 1.42 1.46 42943 0.05 3.546 61981.35 66
2016-11-04 1.48 1.48 1.41 1.41 13123 -0.02 -1.399 19014.44 34
2016-11-03 1.44 1.44 1.43 1.43 6130 0 0 8777.9 6
2016-11-02 1.42 1.43 1.42 1.43 17243 0.01 0.704 24569.06 20
2016-11-01 1.43 1.43 1.38 1.42 56443 -0.01 -0.699 79491.2 71
2016-10-31 1.49 1.49 1.43 1.43 31943 0 0 46363.64 101
2016-10-28 1.46 1.46 1.43 1.43 16493 -0.02 -1.379 24005.78 76
2016-10-27 1.5 1.5 1.45 1.45 16655 -0.04 -2.685 24540.4 69
2016-10-26 1.56 1.56 1.45 1.49 43343 0.06 4.196 64296.07 63
2016-10-25 1.43 1.46 1.41 1.43 100180 0.04 2.878 142017.83 48
2016-10-24 1.45 1.45 1.39 1.39 58129 -0.01 -0.714 82281.03 106
2016-10-21 1.37 1.44 1.37 1.4 37879 0.03 2.19 53509.31 60
2016-10-20 1.37 1.37 1.34 1.37 45168 0.02 1.481 61578.16 132
2016-10-19 1.33 1.37 1.31 1.35 43233 -0.02 -1.46 58456.37 134
2016-10-18 1.39 1.41 1.36 1.37 138786 -0.03 -2.143 193362.54 124
2016-10-17 1.41 1.47 1.39 1.4 35557 0.01 0.719 50245.09 107
2016-10-14 1.46 1.46 1.35 1.39 184509 -0.05 -3.472 256749.5 162
2016-10-13 1.44 1.46 1.43 1.44 83174 0.01 0.699 120652.09 174
2016-10-12 1.51 1.51 1.42 1.43 47043 -0.08 -5.298 69094.5 89
2016-10-11 1.52 1.52 1.48 1.51 55891 0 0 83927.43 85
2016-10-07 1.57 1.6 1.51 1.51 115273 -0.06 -3.822 180605.34 62
2016-10-06 1.53 1.64 1.53 1.57 95491 0.02 1.29 151594.62 99
2016-10-05 1.69 1.69 1.4 1.55 491805 -0.16 -9.357 761635.87 443
2016-10-04 1.8 1.8 1.66 1.71 168302 -0.1 -5.525 292643.5 136
2016-10-03 1.82 1.82 1.8 1.81 50473 0.01 0.556 90997.2 32
2016-09-30 1.83 1.85 1.8 1.8 13216 0 0 24160.61 34
2016-09-29 1.78 1.85 1.76 1.8 169607 0.02 1.124 303388.36 70
2016-09-28 1.78 1.78 1.72 1.78 14557 0.03 1.714 25507.38 28
2016-09-27 1.79 1.79 1.75 1.75 18250 -0.01 -0.568 31942.5 20
2016-09-26 1.78 1.79 1.75 1.76 20338 0 0 35931.31 23
2016-09-23 1.72 1.76 1.72 1.76 20060 0.04 2.326 34641.54 28
2016-09-22 1.74 1.74 1.68 1.72 75855 0.02 1.176 130647.17 48
2016-09-21 1.69 1.74 1.69 1.7 92781 -0.03 -1.734 157703.56 67
2016-09-20 1.76 1.79 1.73 1.73 28700 -0.05 -2.809 50018 27
2016-09-19 1.76 1.8 1.75 1.78 29483 0.07 4.094 52546.74 60
2016-09-16 1.68 1.78 1.68 1.71 146042 0.06 3.636 249550.64 183
2016-09-15 1.6 1.68 1.6 1.65 142273 0.05 3.125 233884.62 67
2016-09-14 1.6 1.64 1.59 1.6 79819 0 0 127685.4 70
2016-09-13 1.61 1.63 1.59 1.6 44964 -0.05 -3.03 72229.83 136
2016-09-12 1.68 1.68 1.65 1.65 15408 -0.06 -3.509 25586.06 58
2016-09-09 1.78 1.78 1.68 1.71 45026 -0.03 -1.724 77087.41 58
2016-09-08 1.75 1.76 1.73 1.74 45634 -0.01 -0.571 79434.76 36
2016-09-07 1.67 1.75 1.65 1.75 102919 0.09 5.422 174791.17 85
2016-09-06 1.65 1.7 1.65 1.66 25198 0.01 0.606 41852.78 18
2016-09-02 1.64 1.68 1.63 1.65 128900 0.01 0.61 210952 25
2016-09-01 1.57 1.7 1.56 1.64 45250 0.09 5.806 72768 53
2016-08-31 1.59 1.61 1.54 1.55 45800 -0.05 -3.125 72658 36
2016-08-30 1.58 1.6 1.52 1.6 117533 0.07 4.575 182292.8 54
2016-08-29 1.58 1.58 1.53 1.53 22834 -0.06 -3.774 35709.04 26
2016-08-26 1.63 1.63 1.55 1.59 14725 0.04 2.581 23368.75 18
2016-08-25 1.59 1.59 1.55 1.55 59779 -0.04 -2.516 93561.71 68
2016-08-24 1.61 1.61 1.54 1.59 28505 -0.04 -2.454 45267.2 60
2016-08-23 1.63 1.66 1.61 1.63 253244 0.03 1.875 417050.04 54
2016-08-22 1.55 1.6 1.52 1.6 16716 0.03 1.911 26094.1 44
2016-08-19 1.55 1.59 1.53 1.57 8200 0.04 2.614 12928 27
2016-08-18 1.5 1.57 1.47 1.53 270650 0.06 4.082 406828 58
2016-08-17 1.45 1.47 1.45 1.47 16300 0.01 0.685 23813 11
2016-08-16 1.47 1.47 1.45 1.46 25860 0 0 37521.2 17
2016-08-15 1.46 1.46 1.46 1.46 2000 0.03 2.098 2920 1
2016-08-12 1.435 1.435 1.39 1.43 32500 -0.02 -1.379 46192 11
2016-08-11 1.47 1.47 1.42 1.45 5539 0.03 2.113 7981.38 14
2016-08-10 1.4 1.47 1.4 1.42 14300 0.02 1.429 20071 16
2016-08-09 1.41 1.41 1.37 1.4 37000 0.01 0.719 51620 17
2016-08-08 1.47 1.47 1.39 1.39 11700 -0.08 -5.442 16512.24 10
2016-08-05 1.45 1.47 1.43 1.47 1800 0.04 2.797 2618 5
2016-08-04 1.46 1.49 1.43 1.43 35550 -0.02 -1.379 51040.5 17
2016-08-03 1.44 1.45 1.44 1.45 2150 0.01 0.694 3105.5 8
2016-08-02 1.49 1.49 1.43 1.44 24570 0 0 35369.3 20
2016-07-29 1.45 1.5 1.43 1.44 31805 -0.01 -0.69 46194.05 23
2016-07-28 1.46 1.46 1.43 1.45 52820 -0.01 -0.685 76626.6 15
2016-07-27 1.39 1.47 1.39 1.46 32270 0.09 6.569 45677.2 22
2016-07-26 1.39 1.39 1.37 1.37 3500 -0.04 -2.837 4861 5
2016-07-25 1.42 1.45 1.4 1.41 3400 -0.01 -0.704 4815 8
2016-07-22 1.42 1.48 1.39 1.42 11100 0 0 15825 16
2016-07-21 1.43 1.48 1.38 1.42 42585 0.03 2.158 61661.05 23
2016-07-20 1.45 1.46 1.37 1.39 22302 -0.06 -4.138 31124.78 20
2016-07-19 1.46 1.48 1.45 1.45 10810 -0.01 -0.685 15808.5 13
2016-07-18 1.45 1.46 1.45 1.46 18450 -0.02 -1.351 26907 11
2016-07-15 1.45 1.5 1.45 1.48 134232 0.03 2.069 194767.56 25
2016-07-14 1.33 1.45 1.33 1.45 136783 0.1 7.407 191488.6 52
2016-07-13 1.33 1.38 1.33 1.35 6600 0.05 3.846 9004 13
2016-07-12 1.3 1.32 1.29 1.3 83233 0.02 1.562 107969.76 40
2016-07-11 1.24 1.28 1.24 1.28 61724 0.02 1.587 77606.8 78
2016-07-08 1.25 1.26 1.24 1.26 33076 0.01 0.8 41394.97 46
2016-07-07 1.26 1.26 1.23 1.25 15890 0.01 0.806 19815.64 49
2016-07-06 1.28 1.28 1.24 1.24 23268 -0.06 -4.615 29067.5 30
2016-07-05 1.25 1.3 1.25 1.3 25543 0.05 4 32651.04 47
2016-07-04 1.24 1.25 1.23 1.25 34443 0 0 42676.25 53
2016-06-30 1.27 1.28 1.25 1.25 10044 -0.02 -1.575 12716.84 52
2016-06-29 1.25 1.27 1.25 1.27 9400 0.02 1.6 11830 9
2016-06-28 1.25 1.25 1.24 1.25 8345 0 0 10424.25 11
2016-06-27 1.22 1.25 1.22 1.25 11112 0 0 13701.76 22
2016-06-24 1.24 1.25 1.23 1.25 13993 0.01 0.806 17331.32 84
2016-06-23 1.24 1.24 1.22 1.24 30844 0.01 0.813 38082.56 22
2016-06-22 1.25 1.25 1.23 1.23 11843 -0.02 -1.6 14571.75 7
2016-06-21 1.25 1.25 1.25 1.25 10483 0.01 0.806 13103.75 5
2016-06-20 1.25 1.25 1.24 1.24 6544 -0.01 -0.8 8138 9
2016-06-17 1.24 1.25 1.24 1.25 12654 0.02 1.626 15724.13 16
2016-06-16 1.26 1.28 1.23 1.23 24573 -0.03 -2.381 30622.05 59
2016-06-15 1.26 1.26 1.23 1.26 18609 0 0 23284.24 29
2016-06-14 1.3 1.31 1.26 1.26 22898 -0.04 -3.077 29486.63 63
2016-06-13 1.25 1.3 1.25 1.3 16196 0.05 4 20542.92 22
2016-06-10 1.25 1.28 1.23 1.25 40843 0.01 0.806 51018.25 80
2016-06-09 1.25 1.26 1.23 1.24 11391 -0.01 -0.8 14308.67 33
2016-06-08 1.24 1.28 1.24 1.25 12500 0 0 15686 32
2016-06-07 1.27 1.27 1.23 1.25 23743 -0.02 -1.575 29725.61 60
2016-06-06 1.23 1.28 1.22 1.27 15693 0.05 4.098 19823.54 40
2016-06-03 1.25 1.26 1.2 1.22 22843 -0.06 -4.688 28360.75 63
2016-06-02 1.26 1.28 1.18 1.28 132123 0.02 1.587 161504.18 198
2016-06-01 1.27 1.27 1.26 1.26 19643 -0.01 -0.787 24822.61 58
2016-05-31 1.27 1.28 1.25 1.27 13400 0 0 17028 38
2016-05-30 1.29 1.31 1.27 1.27 7400 -0.06 -4.511 9558 10
2016-05-27 1.28 1.33 1.28 1.33 200 0.02 1.527 261 2
2016-05-26 1.3 1.31 1.29 1.31 508800 0 0 661440 16
2016-05-25 1.3 1.32 1.3 1.31 5183 -0.02 -1.504 6748.26 7
2016-05-24 1.3 1.33 1.28 1.33 20143 -0.02 -1.481 26042.04 38
2016-05-20 1.32 1.35 1.32 1.35 26262 0.03 2.273 35067.7 16
2016-05-19 1.31 1.33 1.31 1.32 11918 0.01 0.763 15713.58 27
2016-05-18 1.32 1.37 1.31 1.31 19982 -0.01 -0.758 26372.24 11
2016-05-17 1.3 1.37 1.3 1.32 282615 0.02 1.538 367546.75 9
2016-05-16 1.3 1.34 1.3 1.3 26501 0 0 34806.33 37
2016-05-13 1.25 1.33 1.25 1.3 17100 0.04 3.175 21748 7
2016-05-12 1.3 1.3 1.18 1.26 77215 -0.04 -3.077 96770.61 58
2016-05-11 1.34 1.34 1.28 1.3 34488 0 0 44819.9 41
2016-05-10 1.28 1.3 1.28 1.3 22243 0.06 4.839 28805.9 15
2016-05-09 1.34 1.37 1.24 1.24 33995 -0.1 -7.463 44803.16 45
2016-05-06 1.34 15 0 0 19.8 1
2016-05-05 1.34 1.37 1.34 1.34 1900 0 0 2556.8 7
2016-05-04 1.35 1.35 1.34 1.34 5100 -0.01 -0.741 6848 12
2016-05-03 1.38 1.38 1.35 1.35 31243 -0.05 -3.571 42622.05 48
2016-05-02 1.32 1.4 1.3 1.4 24543 0.01 0.719 33411.76 36
2016-04-29 1.32 1.39 1.26 1.39 38305 -0.01 -0.714 50622.13 59
2016-04-28 1.37 1.4 1.32 1.4 5100 0.06 4.478 6910 16
2016-04-27 1.35 1.35 1.34 1.34 10843 -0.05 -3.597 14541.05 31
2016-04-26 1.38 1.4 1.31 1.39 31750 -0.01 -0.714 43216 24
2016-04-25 1.36 1.4 1.36 1.4 21479 0.04 2.941 29583.44 48
2016-04-22 1.34 1.36 1.34 1.36 2930 0 0 3955.8 10
2016-04-21 1.42 1.42 1.36 1.36 18675 -0.02 -1.449 25863.75 37
2016-04-20 1.33 1.39 1.27 1.38 26643 0.01 0.73 35769.19 79
2016-04-19 1.38 1.38 1.32 1.37 8400 0.01 0.735 11469 12
2016-04-18 1.37 1.38 1.32 1.36 8173 0.01 0.741 10995.91 24
2016-04-15 1.35 1.38 1.35 1.35 6400 -0.03 -2.174 8670 13
2016-04-14 1.4 1.4 1.35 1.38 13447 0.06 4.545 18426.4 56
2016-04-13 1.28 1.34 1.24 1.32 74443 0.02 1.538 96498.54 75
2016-04-12 1.28 1.3 1.25 1.3 15543 0.02 1.562 19898.9 27
2016-04-11 1.3 1.3 1.23 1.28 25713 0.06 4.918 32172.98 53
2016-04-08 1.27 1.3 1.22 1.22 24943 -0.05 -3.937 31410.61 42
2016-04-07 1.35 1.35 1.19 1.27 77883 -0.09 -6.618 98168.17 57
2016-04-06 1.3 1.36 1.3 1.36 13544 0.02 1.493 18267.4 98
2016-04-05 1.34 1.38 1.34 1.34 16200 -0.04 -2.899 21954 16
2016-04-04 1.3 1.4 1.3 1.38 346687 0.1 7.812 456494.1 170
2016-04-01 1.29 1.29 1.25 1.28 34543 -0.01 -0.775 44267.47 36
2016-03-31 1.27 1.3 1.27 1.29 14243 0.02 1.575 18357.9 21
2016-03-30 1.25 1.28 1.25 1.27 32200 0 0 40424 18
2016-03-29 1.17 1.27 1.15 1.27 64128 0.11 9.483 75431.48 32
2016-03-28 1.16 1.19 1.16 1.16 13051 -0.02 -1.695 15295.16 15
2016-03-24 1.18 1.18 1.16 1.18 19860 -0.03 -2.479 23349.8 12
2016-03-23 1.21 1.21 1.17 1.21 75900 0 0 89863 12
2016-03-22 1.24 1.24 1.2 1.21 12590 0 0 15212.4 49
2016-03-21 1.23 1.27 1.21 1.21 40832 -0.04 -3.2 50545.07 21
2016-03-18 1.23 1.25 1.23 1.25 10600 0.06 5.042 13045 8
2016-03-17 1.19 1.21 1.12 1.19 118117 -0.01 -0.833 135823.4 72
2016-03-16 1.27 1.27 1.2 1.2 40510 -0.07 -5.512 50244.3 45
2016-03-15 1.25 1.27 1.24 1.27 11155 -0.01 -0.781 13933.75 11
2016-03-14 1.25 1.28 1.24 1.28 15400 0.01 0.787 19171 11
2016-03-11 1.3 1.3 1.26 1.27 3830 -0.02 -1.55 4896 10
2016-03-10 1.3 1.32 1.27 1.29 120475 0.01 0.781 156383.5 63
2016-03-09 1.38 1.4 1.21 1.28 796217 -0.07 -5.185 996944.63 82
2016-03-08 1.33 1.35 1.27 1.35 38057 0.04 3.053 49820.6 27
2016-03-07 1.35 1.35 1.3 1.31 5700 -0.01 -0.758 7499 11
2016-03-04 1.31 1.35 1.26 1.32 15775 0.04 3.125 20869.75 41
2016-03-03 1.27 1.3 1.25 1.28 4250 0.01 0.787 5459 10
2016-03-02 1.27 1.27 1.27 1.27 200 0 0 254 1
2016-03-01 1.34 1.35 1.27 1.27 23055 -0.07 -5.224 30891.7 30
2016-02-29 1.3 1.34 1.29 1.34 3135 0.09 7.2 4129.5 8
2016-02-26 1.35 1.35 1.25 1.25 6470 -0.02 -1.575 8381.5 13
2016-02-25 1.25 1.27 1.25 1.27 5002 0.02 1.6 6332.54 9
2016-02-24 1.27 1.32 1.25 1.25 5467 -0.07 -5.303 7065.54 12
2016-02-22 1.35 1.35 1.32 1.32 22900 -0.01 -0.752 30867 17
2016-02-19 1.35 1.35 1.31 1.33 40945 -0.02 -1.481 55171.75 29
2016-02-18 1.15 1.35 1.12 1.35 20817 0.2 17.391 24882.35 86
2016-02-17 1.18 1.18 1.12 1.15 32801 -0.03 -2.542 37701.14 11
2016-02-16 1.13 1.18 1.13 1.18 20785 0.06 5.357 23539.5 7
2016-02-12 1.12 1.16 1.11 1.12 10600 -0.03 -2.609 12133 9
2016-02-11 1.1 1.15 1.1 1.15 7600 0.05 4.545 8690 4
2016-02-10 1.12 1.12 1.1 1.1 8621 -0.02 -1.786 9622.85 14
2016-02-09 1.11 1.15 1.09 1.12 12700 -0.03 -2.609 14144 9
2016-02-08 1.19 1.19 1.125 1.15 32501 0.02 1.77 37438.66 28
2016-02-05 1.15 1.15 1.13 1.13 4200 -0.07 -5.833 4800 7
2016-02-04 1.15 1.2 1.14 1.2 1401 0.03 2.564 1615.15 6
2016-02-03 1.2 1.2 1.15 1.17 13450 0.02 1.739 15718.4 19
2016-02-02 1.2 1.2 1.14 1.15 13801 -0.07 -5.738 16257.03 20
2016-02-01 1.24 1.24 1.22 1.22 1500 -0.02 -1.613 1850 2
2016-01-29 1.23 1.24 1.2 1.24 5600 0.01 0.813 6860 14
2016-01-28 1.24 1.24 1.18 1.23 2701 -0.01 -0.806 3238.18 5
2016-01-27 1.3 1.3 1.2 1.24 12815 -0.06 -4.615 15952.2 11
2016-01-26 1.27 1.3 1.24 1.3 2800 0.09 7.438 3606 9
2016-01-25 1.12 1.25 1.12 1.21 6851 0.03 2.542 8233.12 16
2016-01-22 1.12 1.21 1.12 1.18 6650 0.07 6.306 7857.5 12
2016-01-21 1.25 1.25 1.09 1.11 14574 -0.06 -5.128 16468.33 43
2016-01-20 1.16 1.2 1.09 1.17 24369 -0.11 -8.594 27536.14 53
2016-01-19 1.22 1.28 1.22 1.28 19050 0.18 16.364 23555 32
2016-01-18 1.26 1.27 1.1 1.1 39700 -0.2 -15.385 46571 57
2016-01-15 1.3 1.3 1.3 1.3 9152 -0.04 -2.985 11897.6 14
2016-01-14 1.32 1.34 1.3 1.34 15800 0.02 1.515 20841 24
2016-01-13 1.35 1.45 1.32 1.32 28812 -0.03 -2.222 39398.84 40
2016-01-12 1.33 1.35 1.31 1.35 29600 0.02 1.504 39008 26
2016-01-11 1.32 1.35 1.32 1.33 9080 0.01 0.758 12088.6 31
2016-01-08 1.35 1.35 1.32 1.32 595 -0.01 -0.752 796.25 6
2016-01-07 1.32 1.33 1.32 1.33 5650 0.02 1.527 7488 21
2016-01-06 1.32 1.32 1.31 1.31 52425 -0.01 -0.758 69172.75 7
2016-01-05 1.35 1.35 1.31 1.32 25600 -0.03 -2.222 33791 18
2016-01-04 1.34 1.35 1.31 1.35 9778 0.01 0.746 13151.52 20
2015-12-31 1.33 1.35 1.31 1.34 14226 -0.01 -0.741 18933.1 22
2015-12-30 1.3 1.35 1.3 1.35 6588 0.04 3.053 8654.28 15
2015-12-29 1.3 1.35 1.3 1.31 11550 -0.04 -2.963 15474.5 31
2015-12-24 1.35 1.35 1.3 1.35 7000 0.05 3.846 9198 12
2015-12-23 1.32 1.32 1.3 1.3 35700 0 0 46678 36
2015-12-22 1.31 1.32 1.3 1.3 24375 -0.01 -0.763 31978.25 35
2015-12-21 1.33 1.33 1.31 1.31 25067 -0.01 -0.758 33201.44 25
2015-12-18 1.31 1.32 1.31 1.32 34614 0 0 45591.43 73
2015-12-17 1.31 1.32 1.3 1.32 25286 0.01 0.763 33129.3 38
2015-12-16 1.3 1.32 1.28 1.31 19820 0.04 3.15 25771.4 26
2015-12-15 1.32 1.32 1.27 1.27 23213 -0.03 -2.308 29892.9 18
2015-12-14 1.32 1.32 1.3 1.3 16200 0.02 1.562 21134 29
2015-12-11 1.31 1.32 1.28 1.28 30795 -0.01 -0.775 40252.75 29
2015-12-10 1.31 1.34 1.29 1.29 25725 -0.01 -0.769 33869 38
2015-12-09 1.29 1.3 1.29 1.3 3300 0.02 1.562 4281 10
2015-12-08 1.3 1.31 1.27 1.28 14251 0.01 0.787 18542.77 30
2015-12-07 1.29 1.31 1.27 1.27 14630 0 0 18824.98 30
2015-12-04 1.27 1.3 1.27 1.27 31160 -0.03 -2.308 40006.2 59
2015-12-03 1.26 1.3 1.26 1.3 12715 0.02 1.562 16392.9 11
2015-12-02 1.3 1.3 1.28 1.28 37600 -0.02 -1.538 48873 12
2015-12-01 1.28 1.31 1.25 1.3 623677 0.04 3.175 781914.78 68
2015-11-30 1.3 1.31 1.26 1.26 22911 -0.06 -4.545 29813.3 29
2015-11-27 1.35 1.35 1.3 1.32 33254 0.01 0.763 43503.28 29
2015-11-26 1.36 1.36 1.31 1.31 8780 0 0 11835.6 22
2015-11-25 1.31 1.31 1.31 1.31 3447 0 0 4516.97 14
2015-11-24 1.36 1.36 1.3 1.31 25591 -0.02 -1.504 33441.3 47
2015-11-23 1.34 1.38 1.33 1.33 22186 -0.04 -2.92 29697.96 37
2015-11-20 1.34 1.4 1.31 1.37 58222 0.05 3.788 79963.61 83
2015-11-19 1.35 1.35 1.26 1.32 60354 -0.04 -2.941 78809.58 128
2015-11-18 1.39 1.4 1.35 1.36 92801 -0.03 -2.158 126576.39 32
2015-11-17 1.39 1.4 1.35 1.39 19400 0.03 2.206 26728 22
2015-11-16 1.4 1.4 1.3 1.36 39339 -0.04 -2.857 52900.65 93
2015-11-13 1.31 1.47 1.3 1.4 68400 0.07 5.263 94191.5 67
2015-11-12 1.43 1.47 1.3 1.33 888539 -0.12 -8.276 1243896.29 104
2015-11-11 1.5 1.5 1.4 1.45 32310 -0.07 -4.605 46233.7 59
2015-11-10 1.5 1.52 1.4 1.52 51100 -0.06 -3.797 74816.5 51
2015-11-09 1.47 1.58 1.47 1.58 36960 0.11 7.483 55446 21
2015-11-06 1.5 1.52 1.47 1.47 21411 -0.02 -1.342 32064.5 51
2015-11-05 1.59 1.62 1.49 1.49 79008 -0.01 -0.667 121647.72 79
2015-11-04 1.55 1.55 1.5 1.5 57025 -0.05 -3.226 86349.92 111
2015-11-03 1.59 1.6 1.53 1.55 21000 -0.07 -4.321 32842 55
2015-11-02 1.52 1.65 1.52 1.62 12180 0.09 5.882 19362.6 49
2015-10-30 1.52 1.56 1.52 1.53 10000 0.01 0.658 15273 36
2015-10-29 1.57 1.57 1.52 1.52 52735 -0.07 -4.403 82095.35 116
2015-10-28 1.66 1.66 1.57 1.59 46841 -0.03 -1.852 75022.42 58
2015-10-27 1.66 1.66 1.6 1.62 27915 -0.04 -2.41 45673.25 71
2015-10-26 1.66 1.66 1.66 1.66 22300 0 0 37018 27
2015-10-23 1.65 1.66 1.62 1.66 13700 0.04 2.469 22647.5 39
2015-10-22 1.58 1.65 1.58 1.62 13276 0.02 1.25 21337.12 29
2015-10-21 1.58 1.65 1.58 1.6 22700 0.01 0.629 36671 50
2015-10-20 1.61 1.62 1.58 1.59 19800 -0.01 -0.625 31836 33
2015-10-19 1.62 1.62 1.56 1.6 9434 -0.02 -1.235 14963.5 18
2015-10-16 1.65 1.7 1.62 1.62 18847 0.02 1.25 30949.9 22
2015-10-15 1.66 1.72 1.6 1.6 32283 -0.08 -4.762 52944.29 38
2015-10-14 1.67 1.7 1.61 1.68 16690 0.03 1.818 27638.4 45
2015-10-13 1.65 1.68 1.63 1.65 10349 -0.03 -1.786 17098.85 21
2015-10-09 1.71 1.76 1.66 1.68 29285 -0.01 -0.592 50444.41 59
2015-10-08 1.77 1.81 1.69 1.69 164230 -0.07 -3.977 289813.7 110
2015-10-07 1.8 1.8 1.76 1.76 17495 0.01 0.571 31267.5 38
2015-10-06 1.75 1.79 1.75 1.75 17100 0 0 29929 28
2015-10-05 1.75 1.78 1.75 1.75 35700 0 0 62672 65
2015-10-02 1.6 1.76 1.6 1.75 9414 0.07 4.167 16181.52 32
2015-10-01 1.61 1.7 1.54 1.68 9317 0.03 1.818 15244.24 48
2015-09-30 1.65 1.7 1.63 1.65 11259 0 0 18702.01 46
2015-09-29 1.67 1.7 1.65 1.65 6010 -0.06 -3.509 10108.4 24
2015-09-28 1.74 1.75 1.65 1.71 53200 -0.04 -2.286 89977 109
2015-09-25 1.74 1.76 1.74 1.75 2383 0 0 4175.78 12
2015-09-24 1.79 1.79 1.75 1.75 3693 -0.04 -2.235 6571.75 13
2015-09-23 1.78 1.79 1.78 1.79 630 0.01 0.562 1123.4 4
2015-09-22 1.83 1.87 1.78 1.78 28209 -0.05 -2.732 51166.92 27
2015-09-21 1.71 1.89 1.71 1.83 60709 0.13 7.647 108964.2 126
2015-09-18 1.76 1.83 1.7 1.7 59665 -0.06 -3.409 102395.89 182
2015-09-17 1.85 1.85 1.75 1.76 18200 -0.09 -4.865 32679 52
2015-09-16 1.84 1.88 1.84 1.85 21987 0.05 2.778 40685.95 85
2015-09-15 1.79 1.81 1.77 1.8 3500 0.02 1.124 6247 28
2015-09-14 1.85 1.85 1.76 1.78 7531 -0.05 -2.732 13483.05 49
2015-09-11 1.8 1.85 1.8 1.83 11883 0.08 4.571 21530.39 31
2015-09-10 1.8 1.83 1.75 1.75 22600 -0.08 -4.372 40318 31
2015-09-09 1.91 1.93 1.83 1.83 46042 -0.03 -1.613 85265.4 51
2015-09-08 1.85 1.9 1.85 1.86 70761 0.01 0.541 133097.85 77
2015-09-04 1.83 1.85 1.79 1.85 14781 0.02 1.093 26891.23 39
2015-09-03 1.82 1.83 1.81 1.83 3900 -0.02 -1.081 7107.5 17
2015-09-02 1.88 1.89 1.85 1.85 11374 -0.03 -1.596 21169.9 41
2015-09-01 1.93 1.93 1.77 1.88 28295 -0.07 -3.59 52470.55 45
2015-08-31 2.04 2.04 1.95 1.95 22254 -0.05 -2.5 44640.92 44
2015-08-28 1.98 2.03 1.97 2 11874 0.04 2.041 23722.9 46
2015-08-27 1.75 1.98 1.75 1.96 102120 0.19 10.734 197773.92 309
2015-08-26 1.8 1.95 1.73 1.77 57505 -0.02 -1.117 102570.7 124
2015-08-25 1.81 1.86 1.75 1.79 60511 0.06 3.468 108753.25 102
2015-08-24 1.77 1.77 1.63 1.73 77430 -0.04 -2.26 133826.6 141
2015-08-21 1.92 1.95 1.76 1.77 121377 -0.16 -8.29 222472.69 199
2015-08-20 2.02 2.02 1.92 1.93 21250 -0.1 -4.926 41772 37
2015-08-19 2.05 2.06 1.99 2.03 83752 0 0 171243.48 167
2015-08-18 2.09 2.09 2 2.03 22550 -0.04 -1.932 45986 107
2015-08-17 2.02 2.08 2.02 2.07 8650 0.02 0.976 17684.5 41
2015-08-14 2.04 2.06 2.03 2.05 127950 0.02 0.985 261857.5 58
2015-08-13 2.09 2.09 2.03 2.03 59700 -0.02 -0.976 122309 71
2015-08-12 2.06 2.18 2.01 2.05 177900 0.1 5.128 367740.5 124
2015-08-11 2 2.05 1.92 1.95 47943 -0.01 -0.51 94751 136
2015-08-10 1.98 2 1.94 1.96 24800 0.04 2.083 49053 71
2015-08-07 2.04 2.04 1.9 1.92 73000 -0.06 -3.03 144968 164
2015-08-06 2 2.04 1.92 1.98 47202 -0.06 -2.941 93501.5 108
2015-08-05 2.01 2.05 1.98 2.04 49563 0.01 0.493 99818.7 67
2015-08-04 2.05 2.06 2 2.03 131554 -0.06 -2.871 269103.7 253
2015-07-31 2.08 2.15 2.05 2.09 252201 0.04 1.951 527114.87 191
2015-07-30 1.9 2.07 1.9 2.05 341800 0.16 8.466 696623.5 205
2015-07-29 1.85 1.9 1.76 1.89 332128 0.04 2.162 624025.64 136
2015-07-28 1.98 1.98 1.75 1.85 289779 -0.17 -8.416 534703.62 176
2015-07-27 2.05 2.05 1.99 2.02 173590 -0.03 -1.463 352825.7 106
2015-07-24 2.1 2.1 2.05 2.05 32700 -0.02 -0.966 67806 16
2015-07-23 2.02 2.18 2.02 2.07 40350 0.02 0.976 84611.5 59
2015-07-22 2.05 2.08 2.01 2.05 28876 0 0 59128.52 29
2015-07-21 2.15 2.15 2.05 2.05 21985 -0.05 -2.381 45420.1 41
2015-07-20 2.09 2.15 2.08 2.1 11156 -0.01 -0.474 23429.4 21
2015-07-17 2.05 2.22 2.05 2.11 29710 0.02 0.957 63070.6 44
2015-07-16 2.06 2.1 2.05 2.09 17350 -0.02 -0.948 35834.5 24
2015-07-15 2.06 2.11 2.05 2.11 100201 0.07 3.431 208399.1 93
2015-07-14 2.13 2.13 1.95 2.04 140990 -0.11 -5.116 286159.58 122
2015-07-13 2.16 2.2 2.15 2.15 56220 -0.11 -4.867 121468.2 42
2015-07-10 2.28 2.3 2.26 2.26 15008 -0.01 -0.441 34422.24 23
2015-07-09 2.2 2.34 2.2 2.27 48114 0.14 6.573 110298.02 103
2015-07-08 2.23 2.3 2.1 2.13 72015 -0.22 -9.362 159359.65 136
2015-07-07 2.37 2.37 2.33 2.35 2700 -0.03 -1.261 6346 8
2015-07-06 2.36 2.45 2.35 2.38 38600 0.05 2.146 93226 48
2015-07-03 2.33 2.35 2.3 2.33 12900 -0.02 -0.851 29902 36
2015-07-02 2.35 2.35 2.33 2.35 2980 0 0 6997 9
2015-06-30 2.31 2.4 2.3 2.35 15001 0.05 2.174 35132.35 32
2015-06-29 2.42 2.42 2.3 2.3 27737 -0.08 -3.361 65349.95 53
2015-06-26 2.4 2.45 2.35 2.38 23240 -0.01 -0.418 56370.3 31
2015-06-25 2.45 2.45 2.39 2.39 33860 -0.02 -0.83 82009.9 78
2015-06-24 2.37 2.43 2.37 2.41 40911 -0.01 -0.413 98424.17 51
2015-06-23 2.45 2.45 2.35 2.42 14600 0.07 2.979 35261 36
2015-06-22 2.33 2.4 2.3 2.35 78037 0.04 1.732 184174.38 208
2015-06-19 2.3 2.38 2.3 2.31 53251 -0.02 -0.858 123429.73 176
2015-06-18 2.32 2.36 2.3 2.33 13138 0.01 0.431 30470.66 55
2015-06-17 2.35 2.36 2.32 2.32 38506 0 0 90273.59 146
2015-06-16 2.39 2.39 2.31 2.32 32470 -0.07 -2.929 76297.88 95
2015-06-15 2.36 2.39 2.32 2.39 23788 0.08 3.463 55970.4 59
2015-06-12 2.32 2.36 2.3 2.31 48547 -0.04 -1.702 112700.87 122
2015-06-11 2.39 2.4 2.32 2.35 31737 0.02 0.858 75293.68 85
2015-06-10 2.31 2.36 2.28 2.33 55180 0.01 0.431 127326.8 107
2015-06-09 2.35 2.36 1.5 2.32 19611 -0.03 -1.277 45981.85 43
2015-06-08 2.38 2.39 2.34 2.35 41697 -0.07 -2.893 98353.58 81
2015-06-05 2.4 2.44 2.31 2.42 62420 0.1 4.31 149470 140
2015-06-04 2.37 2.43 2.31 2.32 79344 -0.05 -2.11 189342.7 125
2015-06-03 2.33 2.4 2.33 2.37 531200 -0.01 -0.42 1249084 39
2015-06-02 2.3 2.39 2.3 2.38 498264 0.08 3.478 1173929.67 144
2015-06-01 2.35 2.35 2.26 2.3 52054 -0.04 -1.709 120695.46 156
2015-05-29 2.29 2.35 2.25 2.34 75470 0.09 4 174205.33 163
2015-05-28 2.25 2.28 2.25 2.25 34910 0 0 79008.53 52
2015-05-27 2.19 2.27 2.19 2.25 39100 0.01 0.446 88046.5 41
2015-05-26 2.3 2.3 2.15 2.24 127444 -0.07 -3.03 282095.26 102
2015-05-25 2.35 2.35 2.25 2.31 92636 -0.06 -2.532 212920.79 180
2015-05-22 2.39 2.39 2.35 2.37 20380 -0.01 -0.42 48166.1 53
2015-05-21 2.4 2.41 2.37 2.38 45125 -0.04 -1.653 108154 80
2015-05-20 2.43 2.43 2.39 2.42 85500 0.01 0.415 205420.5 237
2015-05-19 2.43 2.43 2.39 2.41 429425 0.03 1.261 1030745.75 243
2015-05-15 2.36 2.44 2.32 2.38 125960 -0.02 -0.833 301175.4 245
2015-05-14 2.17 2.42 2.03 2.4 362776 0.11 4.803 822860.61 446
2015-05-13 2.25 2.29 2.25 2.29 55200 0.03 1.327 125526 75
2015-05-12 2.32 2.32 2.25 2.26 67155 -0.05 -2.165 153129.55 80
2015-05-11 2.33 2.35 2.3 2.31 62265 -0.06 -2.532 144217.25 91
2015-05-08 2.38 2.42 2.37 2.37 86450 -0.01 -0.42 206210.5 166
2015-05-07 2.37 2.39 2.35 2.38 34475 -0.01 -0.418 81361.25 69
2015-05-06 2.38 2.44 2.35 2.39 126056 0 0 300541.38 152
2015-05-05 2.4 2.4 2.36 2.39 26315 0.03 1.271 62244.4 45
2015-05-04 2.36 2.4 2.35 2.36 37165 0.01 0.426 88033.35 114
2015-05-01 2.35 2.42 2.35 2.35 33085 -0.03 -1.261 78516.7 82
2015-04-30 2.4 2.42 2.34 2.38 57100 0 0 136050.5 126
2015-04-29 2.3 2.42 2.28 2.38 137749 0.04 1.709 320744.47 220
2015-04-28 2.6 2.6 2.29 2.34 420174 -0.22 -8.594 996695.8 546
2015-04-27 2.63 2.78 2.56 2.56 432070 0.01 0.392 1164654.94 454
2015-04-24 2.53 2.55 2.5 2.55 48836 0.08 3.239 123140.03 111
2015-04-23 2.45 2.47 2.41 2.47 69015 0.04 1.646 168975.1 99
2015-04-22 2.47 2.47 2.43 2.43 35800 -0.05 -2.016 87574 82
2015-04-21 2.5 2.6 2.45 2.48 265527 -0.02 -0.8 673968.54 563
2015-04-20 2.44 2.53 2.44 2.5 128450 0.05 2.041 319074 570
2015-04-17 2.48 2.5 2.43 2.45 217585 -0.03 -1.21 537383.5 658
2015-04-16 2.49 2.5 2.41 2.48 186077 -0.02 -0.8 459471.13 792
2015-04-15 2.4 2.54 2.4 2.5 329429 0.12 5.042 818106.05 891
2015-04-14 2.36 2.4 2.32 2.38 196793 0.02 0.847 468528.81 704
2015-04-13 2.29 2.4 2.28 2.36 215355 0.08 3.509 505834.75 701
2015-04-10 2.27 2.28 2.24 2.28 135800 0.04 1.786 594
2015-04-09 2.2 2.28 2.19 2.24 277488 0.04 1.818 677
2015-04-08 2.17 2.24 2.13 2.2 141894 0.03 1.382 764
2015-04-07 2.16 2.17 2.12 2.17 54004 -0.02 -0.913 65
2015-04-06 2.17 2.19 2.14 2.19 47347 0 0 98
2015-04-02 2.15 2.2 2.15 2.19 29532 0.04 1.86 57
2015-04-01 2.13 2.18 2.11 2.15 111035 0.04 1.896 201
2015-03-31 2.15 2.16 2.11 2.11 23232 -0.01 -0.472 64
2015-03-30 2.12 2.19 2.12 2.12 83443 0 0 148
2015-03-27 2.06 2.13 2.06 2.12 175507 0.07 3.415 59
2015-03-26 2.1 2.1 2.03 2.05 88954 -0.06 -2.844 154
2015-03-25 2.26 2.28 2.01 2.11 245022 -0.15 -6.637 256
2015-03-24 2.14 2.29 2.11 2.26 299805 0.13 6.103 287
2015-03-23 2.12 2.15 2.1 2.13 94292 0.01 0.472 179
2015-03-20 2.03 2.14 2.03 2.12 123084 0.06 2.913 137
2015-03-19 2.05 2.06 2 2.06 29945 0.02 0.98 47
2015-03-18 2 2.05 2 2.04 44165 0.04 2 45
2015-03-17 2 2.02 2 2 7760 0 0 22
2015-03-16 2 2.04 1.99 2 138945 0 0 144
2015-03-13 2.04 2.04 2 2 7720 -0.05 -2.439 18
2015-03-12 2 2.05 2 2.05 75398 0.05 2.5 63
2015-03-11 2.01 2.01 1.99 2 911808 -0.01 -0.498 106
2015-03-10 2 2.02 1.96 2.01 224600 0 0 243
2015-03-09 2 2.03 2 2.01 116900 0.01 0.5 128
2015-03-06 2.02 2.03 2 2 497800 -0.05 -2.439 67
2015-03-05 2.01 2.05 2 2.05 539479 0.03 1.485 132
2015-03-04 2.02 2.03 2 2.02 5350 0.02 1 10
2015-03-03 2 2.04 2 2 23800 -0.02 -0.99 19
2015-03-02 2 2.02 2 2.02 12800 0 0 30
2015-02-27 2 2.05 2 2.02 66015 0.02 1 59
2015-02-26 2 2.04 2 2 258213 -0.03 -1.478 64
2015-02-25 2.08 2.08 2 2.03 62056 -0.05 -2.404 212
2015-02-24 1.99 2.09 1.99 2.08 620817 0.09 4.523 283
2015-02-23 1.95 1.99 1.94 1.99 90625 0.02 1.015 68
2015-02-20 1.92 1.97 1.92 1.97 13270 0.01 0.51 18
2015-02-19 1.95 1.96 1.92 1.96 72133 -0.03 -1.508 68
2015-02-18 2.02 2.04 1.95 1.99 66050 -0.04 -1.97 110
2015-02-17 2.1 2.1 2.03 2.03 51133 -0.07 -3.333 77
2015-02-13 2.05 2.1 2.04 2.1 97054 0.05 2.439 147
2015-02-12 1.99 2.05 1.98 2.05 52985 0.07 3.535 61
2015-02-11 1.98 1.99 1.95 1.98 19173 0.05 2.591 35
2015-02-10 1.96 1.97 1.93 1.93 71150 -0.04 -2.03 25
2015-02-09 1.99 2.01 1.97 1.97 30992 -0.01 -0.505 39
2015-02-06 1.99 2 1.95 1.98 105027 -0.01 -0.503 83
2015-02-05 1.93 1.99 1.92 1.99 183324 0.09 4.737 72
2015-02-04 1.89 1.95 1.89 1.9 95057 0.02 1.064 91
2015-02-03 1.81 1.9 1.81 1.88 152570 0.08 4.444 111
2015-02-02 1.79 1.83 1.79 1.8 34440 0 0 30
2015-01-30 1.86 1.86 1.8 1.8 18847 -0.05 -2.703 45
2015-01-29 1.83 1.86 1.82 1.85 30405 0.02 1.093 34
2015-01-28 1.88 1.89 1.83 1.83 31117 -0.02 -1.081 40
2015-01-27 1.88 1.9 1.85 1.85 270950 -0.03 -1.596 147
2015-01-26 1.84 1.88 1.84 1.88 11942 0.04 2.174 22
2015-01-23 1.85 1.86 1.82 1.84 20535 -0.01 -0.541 34
2015-01-22 1.84 1.85 1.82 1.85 9106 -0.01 -0.538 26
2015-01-21 1.84 1.9 1.84 1.86 30630 0.04 2.198 47
2015-01-20 1.81 1.82 1.78 1.82 317615 0.02 1.111 59
2015-01-19 1.85 1.85 1.8 1.8 17075 -0.03 -1.639 25
2015-01-16 1.8 1.83 1.78 1.83 30730 0.01 0.549 31
2015-01-15 1.82 1.83 1.8 1.82 18665 -0.02 -1.087 34
2015-01-14 1.85 1.85 1.75 1.84 156780 -0.04 -2.128 362
2015-01-13 1.92 1.92 1.82 1.88 153110 -0.04 -2.083 131
2015-01-12 1.92 1.92 1.89 1.92 59751 0.01 0.524 160
2015-01-09 1.9 1.91 1.86 1.91 33226 0.01 0.526 34
2015-01-08 1.88 1.9 1.85 1.9 103070 0.06 3.261 140
2015-01-07 1.79 1.89 1.79 1.84 65388 0.04 2.222 118
2015-01-06 1.82 1.85 1.8 1.8 42928 -0.03 -1.639 65
2015-01-05 1.83 1.87 1.81 1.83 29200 -0.01 -0.543 35
2015-01-02 1.84 1.88 1.83 1.84 201510 0.04 2.222 149
2014-12-31 1.81 1.84 1.79 1.8 44735 0 0 56
2014-12-30 1.79 1.84 1.79 1.8 51230 0.03 1.695 88
2014-12-29 1.78 1.79 1.75 1.77 44385 0.02 1.143 74
2014-12-24 1.78 1.78 1.75 1.75 45250 -0.03 -1.685 7
2014-12-23 1.75 1.79 1.72 1.78 23816 0.06 3.488 42
2014-12-22 1.72 1.75 1.72 1.72 38300 0 0 20
2014-12-19 1.76 1.79 1.7 1.72 32263 -0.08 -4.444 54
2014-12-18 1.7 1.8 1.7 1.8 166265 0.13 7.784 180
2014-12-17 1.65 1.67 1.62 1.67 21500 -0.01 -0.595 22
2014-12-16 1.66 1.69 1.61 1.68 64669 -0.01 -0.592 52
2014-12-15 1.75 1.75 1.65 1.69 66646 0.01 0.595 85
2014-12-12 1.6 1.68 1.6 1.68 60626 0.05 3.067 54
2014-12-11 1.66 1.66 1.57 1.63 103400 -0.03 -1.807 44
2014-12-10 1.66 1.67 1.62 1.66 520142 -0.02 -1.19 59
2014-12-09 1.67 1.68 1.67 1.68 30700 -0.02 -1.176 31
2014-12-08 1.7 1.72 1.67 1.7 85146 -0.02 -1.163 55
2014-12-05 1.73 1.75 1.7 1.72 62549 0.04 2.381 62
2014-12-04 1.7 1.73 1.67 1.68 174300 0.03 1.818 79
2014-12-03 1.72 1.77 1.59 1.65 129916 -0.1 -5.714 274
2014-12-02 1.7 1.8 1.7 1.75 56210 0.1 6.061 68
2014-12-01 1.64 1.65 1.64 1.65 10300 0 0 6
2014-11-28 1.65 1.68 1.64 1.65 131870 0 0 80
2014-11-27 1.67 1.67 1.65 1.65 31800 -0.04 -2.367 43
2014-11-26 1.7 1.7 1.67 1.69 17250 -0.025 -1.458 35
2014-11-25 1.73 1.73 1.7 1.715 18400 0.005 0.292 33
2014-11-24 1.74 1.74 1.68 1.71 37607 -0.03 -1.724 49
2014-11-21 1.73 1.74 1.7 1.74 40095 0.02 1.163 47
2014-11-20 1.81 1.83 1.69 1.72 125303 -0.11 -6.011 126
2014-11-19 1.77 1.84 1.77 1.83 104404 0.03 1.667 107
2014-11-18 1.77 1.8 1.77 1.8 83087 0.02 1.124 100
2014-11-17 1.79 1.8 1.76 1.78 218886 0.01 0.565 197
2014-11-14 1.75 1.85 1.75 1.77 358490 0.15 9.259 327
2014-11-13 1.61 1.62 1.55 1.62 54534 0.035 2.208 72
2014-11-12 1.53 1.6 1.51 1.585 289620 0.055 3.595 73
2014-11-11 1.52 1.53 1.5 1.53 14387 0.01 0.658 50
2014-11-10 1.51 1.52 1.48 1.52 26970 0.04 2.703 43
2014-11-07 1.49 1.5 1.47 1.48 219016 0.02 1.37 65
2014-11-06 1.51 1.51 1.46 1.46 37500 -0.08 -5.195 42
2014-11-05 1.48 1.54 1.48 1.54 44819 0.07 4.762 46
2014-11-04 1.51 1.51 1.47 1.47 28061 -0.03 -2 52
2014-11-03 1.54 1.54 1.49 1.5 38850 -0.01 -0.662 51
2014-10-31 1.52 1.53 1.49 1.51 15635 -0.02 -1.307 54
2014-10-30 1.5 1.53 1.5 1.53 40376 0.03 2 64
2014-10-29 1.53 1.53 1.5 1.5 18376 -0.03 -1.961 26
2014-10-28 1.51 1.53 1.5 1.53 33028 0.01 0.658 74
2014-10-27 1.51 1.52 1.47 1.52 39450 -0.01 -0.654 44
2014-10-24 1.56 1.58 1.52 1.53 72586 -0.06 -3.774 70
2014-10-23 1.66 1.66 1.55 1.59 27560 -0.04 -2.454 49
2014-10-22 1.68 1.68 1.63 1.63 122202 0.03 1.875 100
2014-10-21 1.6 1.65 1.57 1.6 47287 0.01 0.629 48
2014-10-20 1.52 1.59 1.52 1.59 62500 0.01 0.633 82
2014-10-17 1.52 1.6 1.52 1.58 143662 0.1 6.757 129
2014-10-16 1.51 1.52 1.47 1.48 189640 -0.05 -3.268 181
2014-10-15 1.62 1.62 1.52 1.53 67850 -0.14 -8.383 110
2014-10-14 1.56 1.67 1.52 1.67 93229 0.05 3.086 145
2014-10-10 1.61 1.62 1.57 1.62 63330 0 0 46
2014-10-09 1.61 1.64 1.6 1.62 114155 -0.01 -0.613 87
2014-10-08 1.6 1.63 1.57 1.63 51200 0.03 1.875 53
2014-10-07 1.615 1.615 1.595 1.6 25300 0 0 37
2014-10-06 1.63 1.65 1.59 1.6 14000 -0.03 -1.84 20
2014-10-03 1.55 1.64 1.54 1.63 157900 0.05 3.165 143
2014-10-02 1.59 1.59 1.55 1.58 81745 -0.01 -0.629 56
2014-10-01 1.61 1.61 1.52 1.59 178200 -0.01 -0.625 220
2014-09-30 1.6 1.62 1.56 1.6 65817 -0.01 -0.621 129
2014-09-29 1.6 1.62 1.57 1.61 97200 -0.01 -0.617 182
2014-09-26 1.63 1.64 1.59 1.62 112676 -0.01 -0.613 107
2014-09-25 1.65 1.65 1.62 1.63 79987 -0.02 -1.212 145
2014-09-24 1.65 1.67 1.63 1.65 123816 0 0 66
2014-09-23 1.66 1.69 1.63 1.65 123913 -0.03 -1.786 137
2014-09-22 1.75 1.75 1.64 1.68 143991 -0.1 -5.618 139
2014-09-19 1.8 1.83 1.77 1.78 696056 -0.05 -2.732 954
2014-09-18 1.78 1.83 1.76 1.83 226797 0.05 2.809 284
2014-09-17 1.74 1.78 1.73 1.78 206675 0.01 0.565 264
2014-09-16 1.76 1.8 1.75 1.77 265627 -0.03 -1.667 293
2014-09-15 1.68 1.8 1.68 1.8 160040 0.15 9.091 373
2014-09-12 1.66 1.68 1.65 1.65 42474 -0.03 -1.786 86
2014-09-11 1.64 1.68 1.64 1.68 9885 0.04 2.439 32
2014-09-10 1.67 1.68 1.63 1.64 111250 -0.06 -3.529 138
2014-09-09 1.7 1.7 1.69 1.7 18335 -0.01 -0.585 59
2014-09-08 1.65 1.71 1.65 1.71 176449 0.05 3.012 302
2014-09-05 1.67 1.69 1.65 1.66 49400 -0.03 -1.775 89
2014-09-04 1.7 1.71 1.69 1.69 233225 -0.02 -1.17 160
2014-09-03 1.71 1.72 1.7 1.71 44608 -0.01 -0.581 43
2014-09-02 1.72 1.73 1.7 1.72 107806 0.02 1.176 141
2014-08-29 1.71 1.73 1.7 1.7 140694 0 0 69
2014-08-28 1.69 1.73 1.69 1.7 80900 0 0 80
2014-08-27 1.65 1.72 1.65 1.7 363533 0.07 4.294 383
2014-08-26 1.67 1.68 1.63 1.63 129593 -0.03 -1.807 163
2014-08-25 1.7 1.7 1.66 1.66 86420 -0.03 -1.775 103
2014-08-22 1.67 1.72 1.67 1.69 94693 0 0 91
2014-08-21 1.67 1.7 1.67 1.69 47200 0 0 61
2014-08-20 1.7 1.71 1.66 1.69 143085 -0.03 -1.744 123
2014-08-19 1.78 1.78 1.71 1.72 150380 -0.03 -1.714 177
2014-08-18 1.85 1.85 1.75 1.75 179300 -0.11 -5.914 238
2014-08-15 1.93 1.94 1.72 1.86 499177 -0.11 -5.584 372
2014-08-14 1.89 2 1.89 1.97 114011 0.08 4.233 105
2014-08-13 1.91 1.92 1.84 1.89 92345 -0.04 -2.073 113
2014-08-12 1.88 1.93 1.87 1.93 25900 0.06 3.209 22
2014-08-11 1.85 1.9 1.83 1.87 49025 0.02 1.081 68
2014-08-08 1.87 1.88 1.83 1.85 45070 -0.03 -1.596 52
2014-08-07 1.77 1.9 1.77 1.88 52322 0.1 5.618 97
2014-08-06 1.74 1.79 1.74 1.78 89477 -0.01 -0.559 123
2014-08-05 1.86 1.87 1.76 1.79 47085 -0.06 -3.243 65
2014-08-01 1.91 1.91 1.85 1.85 36600 -0.01 -0.538 54
2014-07-31 1.88 1.91 1.85 1.86 76420 -0.04 -2.105 86
2014-07-30 1.88 1.93 1.88 1.9 48060 -0.02 -1.042 73
2014-07-29 1.94 1.96 1.85 1.92 158295 -0.02 -1.031 370
2014-07-28 1.95 1.98 1.93 1.94 40510 -0.01 -0.513 56
2014-07-25 1.93 1.96 1.93 1.95 64045 0 0 77
2014-07-24 1.96 1.98 1.95 1.95 45050 -0.01 -0.51 43
2014-07-23 2 2 1.96 1.96 46066 -0.02 -1.01 115
2014-07-22 2 2 1.98 1.98 21300 -0.02 -1 16
2014-07-21 1.97 2.01 1.97 2 21018 0.02 1.01 33

SEC Filings for Street Capital Group Inc.

Form Type Form Description Pages Issue Date
SC 13D/A Amendment to a SC 13D filing 6 2007-03-02
15-12G/A Amendment to a previously filed 15-12G 1 2005-02-08
15-12G Certification of termination of registration of a class of security under Section 12(g) or notice of suspension of duty to file reports under Section 13 and 15(d) of the Act Section 12 (g). 1 2005-02-07
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 54 2004-11-18
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 49 2004-08-20
SC 13D/A Amendment to a SC 13D filing 5 2004-08-16
20-F Annual and transition report of foreign private issuers under sections 13 or 15(d) 155 2004-06-30
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 157 2004-06-30
SC 13D/A Amendment to a SC 13D filing 4 2004-01-30
SC 13D/A Amendment to a SC 13D filing 7 2004-01-29
SC 13D Filing by person(s) reporting owned shares of common stock in a public company >5% 9 2004-01-08
SC 13D/A Amendment to a SC 13D filing 8 2004-01-08
3 Initial statement of beneficial ownership of securities 2 2003-12-29
SC 13D Filing by person(s) reporting owned shares of common stock in a public company >5% 31 2003-12-29
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 87 2003-12-02
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 38 2003-11-25
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 35 2003-11-25
SC 13D/A Amendment to a SC 13D filing 11 2003-11-12
SC 13D/A Amendment to a SC 13D filing 7 2003-11-12
3 Initial statement of beneficial ownership of securities 1 2003-10-31
SC 13D Filing by person(s) reporting owned shares of common stock in a public company >5% 7 2003-10-27
SC 13G Statement of beneficial ownership of common stock by certain persons 17 2003-10-23
CB/A Amendment to a previously filed CB 10 2003-10-21
CB/A Amendment to a previously filed CB 13 2003-10-14
20-F/A Amendment to a previously filed 20-F 113 2003-10-10
SC 13D/A Amendment to a SC 13D filing 12 2003-10-01
SC 13D Filing by person(s) reporting owned shares of common stock in a public company >5% 13 2003-09-19
F-X Appointment of agent for service of process and undertaking 4 2003-09-17
CB Notification form filed in connection with certain tender offers, business combinations and rights offerings. The subject company is a foreign private issuer of which is less than 10% of its securities are held by U.S. persons. 55 2003-09-17
20-F Annual and transition report of foreign private issuers under sections 13 or 15(d) 117 2003-06-30
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 126 2003-06-17
SC 13G/A Amendment to the SC 13G filing 7 2003-02-13
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 24 2002-12-03
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 1 2002-09-17
20-F Annual and transition report of foreign private issuers under sections 13 or 15(d) 1 2002-07-09
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 1 2002-07-09
NT 20-F Notification that form 20-F will be submitted late 1 2002-07-02
SC 13G Statement of beneficial ownership of common stock by certain persons 9 2001-08-10
SC 13G/A Amendment to the SC 13G filing 11 2000-02-11
SC 13G/A Amendment to the SC 13G filing 11 1999-11-12
SC 13G/A Amendment to the SC 13G filing 1 1998-03-05
SC 13G/A Amendment to the SC 13G filing 17 1998-02-13
SC 13G/A Amendment to the SC 13G filing 1 1998-02-10
SC 13G Statement of beneficial ownership of common stock by certain persons 16 1997-11-07
SC 13G/A Amendment to the SC 13G filing 1 1997-08-05
SC 13G/A Amendment to the SC 13G filing 1 1997-02-10
SC 13G/A Amendment to the SC 13G filing 1 1997-01-29
SC 13G/A Amendment to the SC 13G filing 1 1996-06-10
SC 13G Statement of beneficial ownership of common stock by certain persons 1 1996-06-07