Taiga Building Products Ltd. (TBL:CC)

1.02

0.02 (2%)

As of Wed Oct 16 19:43:24 EDT 2019

Open: 1.02 Prev. Close:: 1 High: 1.02
Low: 1 Share Vol.: 8,500 Trade Vol.: 13
Shares Out.: 115,563,638 Market Cap: 117,874,911
Open: 1.02
Prev. Close:: 1
High: 1.02
Low: 1
Share Vol.: 8,500
Trade Vol.: 13
Shares Out.: 115,563,638
Market Cap: 117,874,911

News About TBL:CC

Taiga’s (TBL) Peter Buecking resigns as a director of Taiga

BURNABY, British Columbia, Aug. 13, 2019 (GLOBE NEWSWIRE) -- Taiga Building Products Ltd. (TSX:TBL) (“Taiga” or the “Company”) today announces that Peter Buecking has resigned as a director of the Company. Mr. Buecking is resigning to focus on spending time wi...

GlobeNewswire via QuoteMedia - 2 months ago

Taiga’s (TBL) Q2 sales decreased 16% due to lower commodity prices

Taiga's (TBL) Q2 sales decreased 16% due to lower commodity prices Canada NewsWire BURNABY, BC, Aug. 8, 2019 BURNABY, BC , Aug. 8, 2019 /CNW/ - Taiga Building Products Ltd. ("Taiga" or the "Company") today reported its financial results for the three and six months ended ...

Canada Newswire via QuoteMedia - 2 months ago

Taiga’s (TBL) Q1 sales decreased 12% due to lower commodity prices

Taiga's (TBL) Q1 sales decreased 12% due to lower commodity prices Canada NewsWire BURNABY, BC, May 10, 2019 BURNABY, BC , May 10, 2019 /CNW/ - Taiga Building Products Ltd. ("Taiga" or the "Company") today reported its financial results for the three months ended Ma...

Canada Newswire via QuoteMedia - 5 months ago

Taiga’s (TBL) Q4 sales decreased 8.0% and margin fell to 7.4% due to falling commodity prices

Taiga's (TBL) Q4 sales decreased 8.0% and margin fell to 7.4% due to falling commodity prices Canada NewsWire BURNABY, BC, Feb. 22, 2019 BURNABY, BC , Feb. 22, 2019 /CNW/ - Taiga Building Products Ltd. ("Taiga" or the "Company") today reported its financial results f...

Canada Newswire via QuoteMedia - 8 months ago

Taiga’s Q3 results – Falling commodity prices sees margin fall 26%

Taiga's Q3 results - Falling commodity prices sees margin fall 26% Canada NewsWire BURNABY, BC, Nov. 8, 2018 BURNABY, BC , Nov. 8, 2018 /CNW/ - Taiga Building Products Ltd. ("Taiga" or the "Company") (TSX: TBL) today reported its financial results for the three ...

Canada Newswire via QuoteMedia - 11 months ago

Similar companies

Symbol Last price Change % change
FOOD:CC Goodfood Market Corp. 3.02 0.17 5.965%
ROOT:CC Roots Corporation 2.04 0.01 0.493%
TBL:CC Taiga Building Products Ltd. 1.02 0.02 2%
ATZ:CC Aritzia Inc. Subordinate Voting Shares 18.80 2.62 16.193%
CLIQ:CC Alcanna Inc. 4.51 0.09 2.036%

About TBL:CC

Taiga Building Products Ltd is a wholesale distributor of building products in Canada and United States. It distributes dimension lumber; panel products, including plywood, particle board, oriented strand board; and allied and treated products.

Read more

Day Low 1.00

Day high 1.02

52 week low 0.92

52 week low high 1.52

Charting for Taiga Building Products Ltd.

News Articles for Taiga Building Products Ltd.

Taiga’s (TBL) Peter Buecking resigns as a director of Taiga

BURNABY, British Columbia, Aug. 13, 2019 (GLOBE NEWSWIRE) -- Taiga Building Products Ltd. (TSX:TBL) (“Taiga” or the “Company”) today announces that Peter Buecking has resigned as a director of the Company. Mr. Buecking is resigning to focus on spending time wi...

GlobeNewswire via QuoteMedia - 2 months ago

Taiga’s (TBL) Q2 sales decreased 16% due to lower commodity prices

Taiga's (TBL) Q2 sales decreased 16% due to lower commodity prices Canada NewsWire BURNABY, BC, Aug. 8, 2019 BURNABY, BC , Aug. 8, 2019 /CNW/ - Taiga Building Products Ltd. ("Taiga" or the "Company") today reported its financial results for the three and six months ended ...

Canada Newswire via QuoteMedia - 2 months ago

Taiga’s (TBL) Q1 sales decreased 12% due to lower commodity prices

Taiga's (TBL) Q1 sales decreased 12% due to lower commodity prices Canada NewsWire BURNABY, BC, May 10, 2019 BURNABY, BC , May 10, 2019 /CNW/ - Taiga Building Products Ltd. ("Taiga" or the "Company") today reported its financial results for the three months ended Ma...

Canada Newswire via QuoteMedia - 5 months ago

Taiga’s (TBL) Q4 sales decreased 8.0% and margin fell to 7.4% due to falling commodity prices

Taiga's (TBL) Q4 sales decreased 8.0% and margin fell to 7.4% due to falling commodity prices Canada NewsWire BURNABY, BC, Feb. 22, 2019 BURNABY, BC , Feb. 22, 2019 /CNW/ - Taiga Building Products Ltd. ("Taiga" or the "Company") today reported its financial results f...

Canada Newswire via QuoteMedia - 8 months ago

Taiga’s Q3 results – Falling commodity prices sees margin fall 26%

Taiga's Q3 results - Falling commodity prices sees margin fall 26% Canada NewsWire BURNABY, BC, Nov. 8, 2018 BURNABY, BC , Nov. 8, 2018 /CNW/ - Taiga Building Products Ltd. ("Taiga" or the "Company") (TSX: TBL) today reported its financial results for the three ...

Canada Newswire via QuoteMedia - 11 months ago

Taiga’s Q2 results – Hot commodity market sees sales rise by 11%

Taiga's Q2 results - Hot commodity market sees sales rise by 11% Canada NewsWire BURNABY, BC, Aug. 10, 2018 BURNABY, BC , Aug. 10, 2018 /CNW/ - Taiga Building Products Ltd. ("Taiga" or the "Company") (TSX: TBL) today reported its financial results for the three and six mo...

Canada Newswire via QuoteMedia - 1 year ago

Taiga Announces Closing of Acquisition of Exterior Wood, Inc.

Taiga Announces Closing of Acquisition of Exterior Wood, Inc. Canada NewsWire BURNABY, BC, July 31, 2018 BURNABY, BC , July 31, 2018 /CNW/ - Taiga Building Products Ltd. (" Taiga " or the " Company ") (TSX: TBL) is pleased to announce the successful completion of its p...

Canada Newswire via QuoteMedia - 1 year ago

Taiga announces acquisition of Exterior Wood, Inc. and expansion of wood treatment business

Taiga announces acquisition of Exterior Wood, Inc. and expansion of wood treatment business Canada NewsWire BURNABY, BC, July 3, 2018 BURNABY, BC , July 3, 2018 /CNW/ - Taiga Building Products Ltd. (" Taiga " or the " Company ") (TSX: TBL) is pleased to announce that it h...

Canada Newswire via QuoteMedia - 1 year ago

Taiga Announces Renewal and Expansion of its Senior Credit Facility to $250 Million

Taiga Announces Renewal and Expansion of its Senior Credit Facility to $250 Million Canada NewsWire BURNABY, BC, June 29, 2018 BURNABY, BC , June 29, 2018 /CNW/ - Taiga Building Products Ltd. (" Taiga " or the " Company ") (TSX: TBL) announces that it has amended and rene...

Canada Newswire via QuoteMedia - 1 year ago

Taiga Q1 Results – Higher commodity prices drive sales grow by 13%

Taiga Q1 Results - Higher commodity prices drive sales grow by 13% Canada NewsWire BURNABY, BC, May 4, 2018 BURNABY, BC , May 4, 2018 /CNW/ - Taiga Building Products Ltd. ("Taiga" or the "Company") today reported its financial results for the three months ended March 31,...

Canada Newswire via QuoteMedia - 1 year ago

About Taiga Building Products Ltd.

Taiga Building Products Ltd is a wholesale distributor of building products in Canada and United States. It distributes dimension lumber; panel products, including plywood, particle board, oriented strand board; and allied and treated products.


Company overview

Sector: Consumer Cyclical CIK: 1454797
Industry: Retail - Apparel & Specialty
NAICS: Lumber, Plywood, Millwork, and Wood Panel Merchant Wholesalers(423310)

Similar companies

Address
4710 Kingsway Suite 800 Burnaby V5H 4M2 BC CAN
Telephone:
+1 604 438-1471
Website:
http://www.taigabuilding.com
Facsimile:
+1 604 439-4242
Email:
i.relations@taigabuilding.com

Taiga Building Products Ltd. Financials

Dec 18 Mar 17 Mar 16 Mar 15
Net Non Operating Interest Income Expense
-8,030,000.00 -21,976,000.00 -21,806,000.00 -22,587,000.00
EBITDA
42,337,000.00 39,733,000.00 44,741,000.00 43,786,000.00
Operating Revenue
1,450,985,000.00 1,223,978,000.00 1,364,322,000.00 1,348,718,000.00
Gross Profit
122,031,000.00 107,267,000.00 117,015,000.00 114,998,000.00
Total Expenses
1,414,384,000.00 1,188,822,000.00 1,323,974,000.00 1,309,539,000.00
EBIT
36,669,000.00 35,479,000.00 40,520,000.00 39,627,000.00
Cost Of Revenue
1,328,954,000.00 1,116,711,000.00 1,247,307,000.00 1,233,720,000.00
Other Income Expense
401,000.00 619,000.00 466,000.00 719,000.00
Net Interest Income
-8,030,000.00 -21,976,000.00 -21,806,000.00 -22,587,000.00
Operating Expense
85,430,000.00 72,111,000.00 76,667,000.00 75,819,000.00
Net Income Common Stockholders
20,267,000.00 7,990,000.00 11,720,000.00 11,080,000.00
Interest Expense Non Operating
7,697,000.00 21,680,000.00 21,512,000.00 22,316,000.00
Pretax Income
28,972,000.00 13,799,000.00 19,008,000.00 17,311,000.00
Net Income From Continuing And Discontinued Operation
20,267,000.00 7,990,000.00 11,720,000.00 11,080,000.00
Net Income Continuous Operations
20,267,000.00 7,990,000.00 11,720,000.00 11,080,000.00
Total Revenue
1,450,985,000.00 1,223,978,000.00 1,364,322,000.00 1,348,718,000.00
Selling General And Administration
85,430,000.00 72,111,000.00 76,667,000.00 75,819,000.00
Operating Income
36,601,000.00 35,156,000.00 40,348,000.00 39,179,000.00
Net Income
20,267,000.00 7,990,000.00 11,720,000.00 11,080,000.00
Special Income Charges
0.00 619,000.00 466,000.00 719,000.00
Interest Expense
7,697,000.00 21,680,000.00 21,512,000.00 22,316,000.00
Selling And Marketing Expense
85,430,000.00 22,344,000.00 21,380,000.00 21,116,000.00
Normalized Income
20,267,000.00 7,535,035.00 11,377,490.00 10,551,535.00
Tax Provision
8,705,000.00 5,809,000.00 7,288,000.00 6,231,000.00
Other Special Charges
-619,000.00 -466,000.00 -719,000.00
General And Administrative Expense
49,767,000.00 55,287,000.00 54,703,000.00
Total Operating Income As Reported
35,156,000.00 40,348,000.00 39,179,000.00
Other Gand A
49,767,000.00 55,287,000.00 54,703,000.00
Dec 18 Mar 17 Mar 16 Mar 15
Accumulated Depreciation
-51,135,000.00 -43,143,000.00 -40,878,000.00 -37,229,000.00
Non Current Deferred Assets
270,000.00 1,766,000.00 2,379,000.00 1,360,000.00
Long Term Debt
33,579,000.00 129,850,000.00 130,079,000.00 130,295,000.00
Finished Goods
148,967,000.00 140,279,000.00 123,205,000.00 166,636,000.00
Total Assets
326,001,000.00 324,058,000.00 305,612,000.00 347,383,000.00
Machinery Furniture Equipment
36,296,000.00 10,993,000.00 25,457,000.00 24,388,000.00
Buildings And Improvements
46,078,000.00 45,666,000.00 45,434,000.00 45,197,000.00
Leases
15,188,000.00 7,552,000.00 7,675,000.00 7,094,000.00
Goodwill And Other Intangible Assets
28,482,000.00 0.00
Non Current Deferred Revenue
2,719,000.00 3,389,000.00 3,772,000.00 4,154,000.00
Capital Stock
0.00 0.00 0.00 0.00
Additional Paid In Capital
131,432,000.00 13,229,000.00 13,229,000.00 13,229,000.00
Total Non Current Assets
79,078,000.00 42,194,000.00 44,459,000.00 45,133,000.00
Prepaid Assets
2,924,000.00 1,816,000.00 1,317,000.00 1,346,000.00
Accounts Payable
49,223,000.00 71,633,000.00 74,318,000.00 84,354,000.00
Current Assets
246,923,000.00 281,864,000.00 261,153,000.00 302,250,000.00
Long Term Capital Lease Obligation
20,446,000.00 23,403,000.00 25,024,000.00 26,739,000.00
Total Tax Payable
4,352,000.00 5,527,000.00 10,130,000.00 4,251,000.00
Gains Losses Not Affecting Retained Earnings
8,603,000.00 6,710,000.00 6,028,000.00 5,371,000.00
Non Current Deferred Liabilities
14,509,000.00 3,389,000.00 3,772,000.00 5,932,000.00
Current Debt
72,274,000.00 101,625,000.00 81,599,000.00 127,622,000.00
Income Tax Payable
4,352,000.00 5,527,000.00 10,130,000.00 4,251,000.00
Long Term Debt And Capital Lease Obligation
54,025,000.00 153,253,000.00 155,103,000.00 157,034,000.00
Accounts Receivable
93,599,000.00 139,250,000.00 135,746,000.00 134,397,000.00
Retained Earnings
-21,729,000.00 -37,810,000.00 -45,800,000.00 -57,520,000.00
Raw Materials
1,302,000.00 665,000.00 980,000.00
Land And Improvements
3,899,000.00 3,802,000.00 3,712,000.00 3,620,000.00
Other Intangible Assets
17,813,000.00
Current Accrued Expenses
9,678,000.00 16,062,000.00
Inventory
149,485,000.00 140,798,000.00 124,090,000.00 166,507,000.00
Current Capital Lease Obligation
2,493,000.00 2,113,000.00 2,439,000.00 2,619,000.00
Non Current Deferred Taxes Liabilities
11,790,000.00 0.00 0.00 1,778,000.00
Goodwill
10,669,000.00
Long Term Provisions
668,000.00 1,257,000.00 1,629,000.00 1,996,000.00
Payables
53,575,000.00 77,160,000.00 84,448,000.00 88,605,000.00
Current Debt And Capital Lease Obligation
74,767,000.00 103,738,000.00 84,038,000.00 130,241,000.00
Gross PPE
101,461,000.00 82,942,000.00 82,278,000.00 80,299,000.00
Properties
0.00 0.00 0.00 0.00
Common Stock
0.00 0.00 0.00 0.00
Total Capitalization
151,885,000.00 111,979,000.00 103,536,000.00 91,375,000.00
Non Current Deferred Taxes Assets
270,000.00 1,766,000.00 2,379,000.00 1,360,000.00
Recievables Adjustments Allowances
-2,684,000.00 -832,000.00
Total Equity Gross Minority
118,306,000.00 -17,871,000.00 -26,543,000.00 -38,920,000.00
Total Liabilities
207,695,000.00 341,929,000.00 332,155,000.00 386,303,000.00
Current Provisions
473,000.00 363,000.00 497,000.00 414,000.00
Total Non Current Liabilities
69,202,000.00 157,899,000.00 160,504,000.00 164,962,000.00
Other Current Borrowings
7,723,000.00 101,625,000.00 81,599,000.00 127,622,000.00
Receivables
94,514,000.00 139,250,000.00 135,746,000.00 134,397,000.00
Payables And Accrued Expenses
63,253,000.00 77,160,000.00 84,448,000.00 88,605,000.00
Stockholders Equity
118,306,000.00 -17,871,000.00 -26,543,000.00 -38,920,000.00
Other Receivables
3,599,000.00 792,000.00
Inventories Adjustments Allowances
-784,000.00 -146,000.00 -95,000.00 -129,000.00
Current Liabilities
138,493,000.00 184,030,000.00 171,651,000.00 221,341,000.00
Net PPE
50,326,000.00 39,799,000.00 41,400,000.00 43,070,000.00
Capital Lease Obligations
22,939,000.00 25,516,000.00 27,463,000.00 29,358,000.00
Line Of Credit
64,551,000.00 54,723,000.00
Other Current Liabilities
70,000.00 379,000.00 190,000.00
Other Properties
14,929,000.00 14,668,000.00
Non Current Accounts Receivable
629,000.00 680,000.00 703,000.00
Dec 18 Mar 17 Mar 16 Mar 15
Purchase Of Business
-53,445,000.00 0.00
Operating Gains Losses
-14,000.00 -237,000.00 39,000.00 -73,000.00
Depreciation And Amortization
5,668,000.00 4,254,000.00 4,221,000.00 4,159,000.00
Investing Cash Flow
-57,806,000.00 -1,884,000.00 -1,547,000.00 -1,179,000.00
Net Issuance Payments Of Debt
26,076,000.00 -2,765,000.00 -2,938,000.00 -2,781,000.00
Cash Dividends Paid
0.00 0.00 0.00 0.00
Change In Working Capital
1,792,000.00 -21,848,000.00 32,085,000.00 -9,092,000.00
Cash Flow From Continuing Investing Activities
-57,806,000.00 -1,884,000.00 -1,547,000.00 -1,179,000.00
Deferred Tax
8,705,000.00 6,601,000.00
Capital Expenditure
-4,430,000.00 -2,341,000.00 -1,602,000.00 -1,353,000.00
Net Business Purchase And Sale
-53,445,000.00 0.00
Repayment Of Debt
-2,381,000.00 -2,765,000.00 -2,938,000.00 -2,781,000.00
Long Term Debt Payments
-2,381,000.00 -2,765,000.00 -2,938,000.00 -2,781,000.00
Change In Payables And Accrued Expense
-19,176,000.00 -2,363,000.00 -9,773,000.00 20,321,000.00
Amortization Of Intangibles
5,668,000.00 4,254,000.00 4,221,000.00 4,159,000.00
Cash Flow From Continuing Financing Activities
23,543,000.00 -19,537,000.00 -19,288,000.00 -19,125,000.00
Deferred Income Tax
8,705,000.00 6,601,000.00
Change In Prepaid Assets
-3,026,000.00 -623,000.00 35,000.00 -261,000.00
Operating Cash Flow
34,263,000.00 1,522,000.00 67,155,000.00 22,634,000.00
Amortization
5,668,000.00 4,254,000.00 4,221,000.00 4,159,000.00
Long Term Debt Issuance
26,731,000.00
Change In Other Working Capital
7,608,000.00 1,041,000.00 755,000.00 3,992,000.00
Sale Of PPE
69,000.00 457,000.00 55,000.00 174,000.00
Other Non Cash Items
7,647,000.00 27,785,000.00 29,094,000.00 28,818,000.00
Purchase Of PPE
-4,430,000.00 -2,341,000.00 -1,602,000.00 -1,353,000.00
Net Income From Continuing Operations
20,267,000.00 7,990,000.00 11,720,000.00 11,080,000.00
Financing Cash Flow
23,543,000.00 -19,537,000.00 -19,288,000.00 -19,125,000.00
Cash Flow From Continuing Operating Activities
34,263,000.00 1,522,000.00 67,155,000.00 22,634,000.00
End Cash Position
0.00 -101,366,000.00 -81,346,000.00 -127,375,000.00
Net Common Stock Issuance
-1,658,000.00
Beginning Cash Position
0.00 -81,346,000.00 -127,375,000.00 -128,241,000.00
Depreciation Amortization Depletion
5,668,000.00 4,254,000.00 4,221,000.00 4,159,000.00
Net Short Term Debt Issuance
1,726,000.00 -46,511,000.00
Change In Receivables
21,787,000.00 -3,195,000.00 -1,349,000.00 -15,480,000.00
Net PPEPurchase And Sale
-4,361,000.00 -1,884,000.00 -1,547,000.00 -1,179,000.00
Net Long Term Debt Issuance
24,350,000.00 -2,765,000.00 -2,938,000.00 -2,781,000.00
Common Stock Payments
-1,658,000.00
Changes In Account Receivables
21,787,000.00 -3,195,000.00 -1,349,000.00 -15,480,000.00
Issuance Of Debt
28,457,000.00
Change In Inventory
-5,401,000.00 -16,708,000.00 42,417,000.00 -17,664,000.00
Unrealized Gain Loss On Investment Securities
-91,000.00 -309,000.00 189,000.00 207,000.00
Short Term Debt Issuance
1,726,000.00
Changes In Cash
-19,899,000.00 46,320,000.00 2,330,000.00
Short Term Debt Payments
-46,511,000.00
Effect Of Exchange Rate Changes
-121,000.00 -291,000.00 -1,464,000.00
Asset Impairment Charge
0.00

Price History for Taiga Building Products Ltd.

1-25 of 933 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-10-16 1.02 1.02 1 1.02 8500 0.02 2 8610 13
2019-10-15 1 1 1 1 1000 -0.02 -1.961 1000 2
2019-10-10 1.02 1.02 1.02 1.02 1000 0.04 4.082 1015 2
2019-10-09 0.96 0.98 0.92 0.98 4739 -0.05 -4.854 4578.22 11
2019-10-07 1.05 1.05 1.03 1.03 300 -0.02 -1.905 311 3
2019-10-04 1.05 1.05 1.05 1.05 750 0.02 1.942 787.5 4
2019-10-03 1.03 1.03 1.03 1.03 1654 0.04 4.04 1673.46 4
2019-10-02 1 1 0.99 0.99 1820 -0.01 -1 1811.8 3
2019-10-01 1 1 1 1 1820 0 0 1820 3
2019-09-30 1 1 1 1 2905 0 0 2902.45 9
2019-09-27 1 20 0 0 20 1
2019-09-26 1 1 1 1 1000 0.03 3.093 1000 2
2019-09-25 0.97 0.97 0.97 0.97 1402 -0.03 -3 1359.97 3
2019-09-23 1 200 0 0 204 1
2019-09-20 1 1 1 1 2900 0 0 2900 21
2019-09-19 1 1 1 1 1821 0 0 1821 5
2019-09-18 1 1.02 1 1 16040 0 0 16090.8 11
2019-09-17 1.02 1.02 1 1 2620 -0.02 -1.961 2656.4 5
2019-09-16 1 1.02 1 1.02 6050 0.04 4.082 6071.5 4
2019-09-13 1.04 1.04 0.98 0.98 12320 -0.06 -5.769 12372.8 11
2019-09-12 0.99 1.04 0.99 1.04 4089 0.02 1.961 4210.91 9
2019-09-11 0.98 1.02 0.98 1.02 45700 0 0 46610 260
2019-09-10 1.02 1.02 1.02 1.02 1820 0 0 1856.4 3
2019-09-09 1.02 1.02 1.02 1.02 30400 0 0 31008 9
2019-09-06 1.05 1.05 1.02 1.02 6870 -0.03 -2.857 7062 7
2019-09-05 1.05 1.05 1.05 1.05 6120 0 0 6426 3
2019-09-04 1.05 1.05 1.05 1.05 2020 0 0 2121 5
2019-09-03 1.05 1.05 1.05 1.05 14187 0 0 14896.35 18
2019-08-30 1.07 1.08 1.05 1.05 35220 -0.02 -1.869 37344.6 9
2019-08-29 1.07 1.07 1.07 1.07 2120 0.02 1.905 2268.4 3
2019-08-28 1.07 1.07 1.05 1.05 2991435 0 0 3141056.75 5
2019-08-27 1.07 1.07 1.01 1.05 3020 -0.02 -1.869 3169.4 5
2019-08-26 1.07 1.07 1.07 1.07 1920 0.01 0.943 2054.4 4
2019-08-23 1.01 1.06 1.01 1.06 630 0.01 0.952 661.3 3
2019-08-22 1.05 1.08 1.05 1.05 29066 0 0 30564.3 11
2019-08-20 1.05 1.05 1.05 1.05 1820 0 0 1911 2
2019-08-19 1.05 1.05 1.05 1.05 1820 0 0 1911 2
2019-08-16 1 1.05 1 1.05 25820 0.05 5 25881 16
2019-08-15 1.05 1.05 1 1 17340 -0.05 -4.762 17560.2 17
2019-08-14 1.05 1.05 1.05 1.05 3220 0 0 3381 6
2019-08-13 1.05 1.05 1.03 1.05 3020 0 0 3167 6
2019-08-12 1 1.05 1 1.05 23700 0 0 24695 12
2019-08-09 1.05 1.05 1.05 1.05 10000 0 0 10500 4
2019-08-02 1.05 1.05 1.05 1.05 10600 -0.01 -0.943 11130 7
2019-08-01 1.06 1.06 1.06 1.06 4050 0.01 0.952 4273 4
2019-07-31 1.06 1.06 1.03 1.05 50100 -0.01 -0.943 52173 15
2019-07-30 1.06 2000 0 0 2130 2
2019-07-29 1.06 1.06 1.06 1.06 1000 0 0 1060 1
2019-07-24 1.06 1000 0 0 1010 1
2019-07-22 1.02 1.06 1 1.06 16400 0.04 3.922 16572 13
2019-07-19 1.02 1.02 1.02 1.02 2250 -0.04 -3.774 2345 3
2019-07-18 1.06 2000 0 0 2140 2
2019-07-17 1 1.06 1 1.06 1300 0.05 4.95 1306 2
2019-07-16 1.01 1.01 1.01 1.01 500 0.01 1 505 1
2019-07-12 1.01 1.01 1 1 7200 0 0 7265 5
2019-07-11 1.02 1.02 1 1 5900 -0.05 -4.762 5918 3
2019-07-10 1.05 1.05 1.05 1.05 2400 -0.05 -4.545 2520 6
2019-07-09 1.1 1.1 1.1 1.1 63982 0.06 5.769 70379.2 8
2019-07-03 1.04 1.04 1.04 1.04 195 -0.06 -5.455 202.8 2
2019-06-28 1.1 1.1 1.1 1.1 2500 0.01 0.917 2750 6
2019-06-27 1.1 1.1 1.09 1.09 1100 0.03 2.83 1207 3
2019-06-26 1.06 1.06 1.06 1.06 10300 0 0 10918 3
2019-06-25 1.09 1.09 1.06 1.06 11500 -0.01 -0.935 12250 3
2019-06-20 1.07 1.07 1.07 1.07 2600 0 0 2782 4
2019-06-19 1.06 1.07 1.06 1.07 400 0.02 1.905 427 2
2019-06-18 1.05 1.05 1.05 1.05 16000 0.02 1.942 16800 9
2019-06-17 1.06 1.06 1.03 1.03 15400 0 0 16268 8
2019-06-14 1.03 1.03 1.03 1.03 200 -0.02 -1.905 206 1
2019-06-10 1.05 1.05 1.05 1.05 3000 0.03 2.941 3150 2
2019-06-07 1.02 1.02 1.02 1.02 5600 0.01 0.99 5709 8
2019-06-06 1.01 1.04 1.01 1.01 5500 -0.04 -3.81 5570 6
2019-06-05 1.05 1.05 1.05 1.05 2471 -0.02 -1.869 2594.55 9
2019-06-04 1.06 1.07 1.06 1.07 1500 0.06 5.941 1595 4
2019-05-30 1.01 1.01 1.01 1.01 1000 -0.06 -5.607 1014 3
2019-05-29 1.07 1.07 1.07 1.07 500 0 0 535 2
2019-05-24 1.07 1.07 1.07 1.07 700 0.02 1.905 749 2
2019-05-22 1.05 1.05 1.05 1.05 3900 -0.02 -1.869 4095 1
2019-05-21 1.07 1.07 1.07 1.07 200 0.02 1.905 214 1
2019-05-17 1.05 1.07 1.05 1.05 10850 -0.02 -1.869 11403.5 6
2019-05-16 1.04 1.07 1.04 1.07 14100 0.02 1.905 14803 3
2019-05-14 1.05 1.05 1.05 1.05 7333 0 0 7699.65 5
2019-05-13 1.06 1.06 1.05 1.05 600 -0.01 -0.943 631 2
2019-05-10 1.05 1.06 1.05 1.06 2300 0.02 1.923 2416 3
2019-05-09 1.04 1.04 1.04 1.04 53175 0.01 0.971 55302 14
2019-05-08 1.03 1.03 1.03 1.03 9400 0 0 9682 1
2019-05-07 1.03 1.03 1.03 1.03 161765 0.03 3 166611.35 14
2019-05-06 1 1 1 1 305 -0.05 -4.762 305 2
2019-05-02 1.05 1.05 1.05 1.05 1000 -0.01 -0.943 1050 2
2019-05-01 1.06 1.06 1.06 1.06 1900 0.01 0.952 2014 2
2019-04-29 1.05 40 0 0 42.8 1
2019-04-26 1.07 1.07 1.05 1.05 11000 -0.02 -1.869 11570 2
2019-04-25 1.07 1.07 1.07 1.07 2100 -0.02 -1.835 2247 2
2019-04-24 1.09 1.09 1.09 1.09 100 0.04 3.81 109 1
2019-04-23 1.05 1.05 1.05 1.05 11800 -0.03 -2.778 12390 3
2019-04-18 1.05 1.08 1.05 1.08 6166 0.03 2.857 6569.3 4
2019-04-17 1.05 1.05 1.05 1.05 5700 0 0 5985 4
2019-04-16 1.05 1.07 1.05 1.05 6600 -0.01 -0.943 6942 6
2019-04-15 1.06 20 0 0 21.8 1
2019-04-12 1.06 1.06 1.06 1.06 800 -0.01 -0.935 848 4
2019-04-11 1.07 1.07 1.07 1.07 1500 0 0 1605 4
2019-04-10 1.05 1.07 1.05 1.07 6000 0.05 4.902 6320 6
2019-04-08 1.02 1.02 1.02 1.02 3150 -0.03 -2.857 3213 6
2019-04-05 1.05 1.05 1.05 1.05 5000 -0.03 -2.778 5250 1
2019-04-04 1.08 1.08 1.08 1.08 570 0.03 2.857 612.1 3
2019-04-03 1.05 1.05 1.01 1.05 28900 -0.01 -0.943 30299 13
2019-04-02 1.06 1.06 1.06 1.06 1000 -0.01 -0.935 1060 3
2019-04-01 1.03 1.07 1.03 1.07 1410 0.01 0.943 1467.9 5
2019-03-29 1.06 1.06 1.06 1.06 200 0.01 0.952 212 1
2019-03-28 1.05 1.05 1.05 1.05 3900 0 0 4095 3
2019-03-26 1.03 1.05 1.03 1.05 39666 0 0 41591.3 8
2019-03-25 1.05 1.05 1.05 1.05 10967 0.04 3.96 11515.35 3
2019-03-22 1.01 1.01 1 1.01 7529 -0.05 -4.717 7570.66 9
2019-03-21 1.06 1.06 1.06 1.06 100 0.01 0.952 106 1
2019-03-20 1.05 1.05 1.05 1.05 13475 -0.05 -4.545 14148.75 13
2019-03-19 1.1 1.1 1.1 1.1 500 0.02 1.852 550 1
2019-03-18 1.08 1.08 1.04 1.08 50050 -0.02 -1.818 54050 15
2019-03-15 1.08 1.1 1.08 1.1 28000 0 0 30280 4
2019-03-14 1.1 1.1 1.1 1.1 2085 0.02 1.852 2293.5 3
2019-03-13 1.1 1.1 1.08 1.08 6900 -0.02 -1.818 7492 3
2019-03-12 1.13 1.13 1.1 1.1 800 0.02 1.852 889 2
2019-03-11 1.08 1.08 1.08 1.08 31766 0 0 34307.28 6
2019-03-08 1.08 1.08 1.08 1.08 2299 0 0 2482.92 2
2019-03-06 1.06 1.08 1.06 1.08 4963 0 0 5264.78 6
2019-03-05 1.05 1.08 1.05 1.08 3100 0 0 3309 6
2019-03-04 1.02 1.08 1.02 1.08 3864 0.03 2.857 4039.28 7
2019-03-01 1.08 1.08 1.05 1.05 8620 -0.04 -3.67 9121 6
2019-02-28 1.1 1.1 1.06 1.09 5300 0.01 0.926 5705 6
2019-02-27 1.1 1.1 1.08 1.08 2000 -0.01 -0.917 2180 3
2019-02-26 1.12 1.12 1.05 1.09 16100 0.03 2.83 17022 12
2019-02-25 1.13 1.19 1.05 1.06 28749 -0.06 -5.357 31648.9 17
2019-02-22 1.12 1.13 1.12 1.12 5000 0.02 1.818 5610 7
2019-02-20 1.06 1.1 1.06 1.1 52599 0.04 3.774 57778.9 8
2019-02-19 1.18 1.18 1.06 1.06 6550 -0.05 -4.505 7220 12
2019-02-15 1.11 1.11 1.11 1.11 100 -0.02 -1.77 111 1
2019-02-14 1.09 1.13 1.05 1.13 6000 0.01 0.893 6520 6
2019-02-13 1.13 1.15 1.12 1.12 10600 0.07 6.667 11940 7
2019-02-12 1.06 1.07 1.05 1.05 9650 0 0 10211 8
2019-02-11 1.1 1.1 1.05 1.05 63600 -0.05 -4.545 68506 12
2019-02-08 1.08 1.1 1.08 1.1 4600 0 0 4980 6
2019-02-07 1.1 1.1 1.08 1.1 10900 -0.02 -1.786 11972 4
2019-02-06 1.12 500 0 0 545 1
2019-02-05 1.12 1.12 1.12 1.12 10000 -0.02 -1.754 11200 1
2019-02-04 1.13 1.14 1.13 1.14 52500 0.01 0.885 59329 4
2019-02-01 1.13 1.13 1.13 1.13 5000 -0.01 -0.877 5650 4
2019-01-31 1.14 1.14 1.14 1.14 3100 0 0 3534 5
2019-01-30 1.14 1.14 1.14 1.14 6300 0.03 2.703 7182 6
2019-01-29 1.13 1.13 1.11 1.11 51500 -0.03 -2.632 57680 4
2019-01-28 1.14 1.14 1.12 1.14 5400 0 0 6057 4
2019-01-24 1.12 1.14 1.12 1.14 10700 0.06 5.556 12052 15
2019-01-23 1.13 1.14 1.08 1.08 5200 -0.03 -2.703 5679 8
2019-01-22 1.14 1.14 1.1 1.11 60350 -0.01 -0.893 67258 10
2019-01-21 1.14 1.14 1.12 1.12 3300 -0.03 -2.609 3760 3
2019-01-17 1.12 1.15 1.1 1.15 40900 0.03 2.679 45487 13
2019-01-16 1.12 1.12 1.12 1.12 5000 0.01 0.901 5600 3
2019-01-15 1.11 1.11 1.11 1.11 200 -0.01 -0.893 222 1
2019-01-14 1.11 1.12 1.11 1.12 301 -0.01 -0.885 335.1 3
2019-01-11 1.11 1.13 1.11 1.13 500 0 0 561 4
2019-01-10 1.11 1.13 1.11 1.13 600 0.01 0.893 671 4
2019-01-09 1.1 1.12 1.1 1.12 1100 0 0 1220 6
2019-01-08 1.14 1.14 1.1 1.12 4900 0.02 1.818 5526 7
2019-01-07 1.1 1.1 1.1 1.1 3100 0 0 3424 6
2019-01-04 1.12 1.12 1.1 1.1 36100 -0.06 -5.172 40450 3
2019-01-03 1.16 1.16 1.15 1.16 7900 0 0 9144 5
2019-01-02 1.16 1.16 1.16 1.16 2599 0 0 3014.84 6
2018-12-31 1.11 1.16 1.11 1.16 80500 0.06 5.455 92551 18
2018-12-27 1.1 1.1 1.1 1.1 1000 -0.02 -1.786 1100 4
2018-12-24 1.12 1.12 1.12 1.12 40000 -0.02 -1.754 44800 1
2018-12-21 1.1 1.14 1.1 1.14 5500 -0.01 -0.87 6068 8
2018-12-20 1.15 1.15 1.15 1.15 1000 -0.01 -0.862 1150 1
2018-12-19 1.16 1.16 1.16 1.16 100 0 0 116 1
2018-12-18 1.14 1.2 1.14 1.16 109215 0.03 2.655 125539.4 23
2018-12-17 1.15 1.15 1.13 1.13 40861 -0.01 -0.877 46580.54 22
2018-12-14 1.15 1.16 1.09 1.14 198413 -0.02 -1.724 226841.85 46
2018-12-13 1.16 1.16 1.11 1.16 116700 0 0 133941 46
2018-12-12 1.16 1.16 1.16 1.16 6000 -0.02 -1.695 6960 1
2018-12-11 1.18 1.18 1.18 1.18 10900 0.03 2.609 12862 13
2018-12-10 1.15 1.17 1.15 1.15 51361 -0.01 -0.862 59151.15 27
2018-12-07 1.15 1.16 1.15 1.16 39166 0 0 45095.56 12
2018-12-06 1.2 1.2 1.16 1.16 18961 -0.04 -3.333 22595.59 6
2018-12-05 1.2 1.2 1.2 1.2 502700 0.02 1.695 603240 3
2018-12-04 1.18 1.23 1.09 1.18 97594 -0.01 -0.84 111516.35 42
2018-12-03 1.19 1.2 1.19 1.19 15761 0 0 18765.59 8
2018-11-30 1.2 1.2 1.19 1.19 54561 0.04 3.478 65073.2 6
2018-11-29 1.21 1.21 1.15 1.15 35972 -0.05 -4.167 42827.18 24
2018-11-28 1.15 1.3 1.15 1.2 133425 0.04 3.448 160602.22 48
2018-11-27 1.2 1.2 1.15 1.16 17600 -0.04 -3.333 20976 33
2018-11-26 1.21 1.21 1.2 1.2 27361 0.06 5.263 32953.2 14
2018-11-23 1.21 1.21 1.14 1.14 18161 -0.07 -5.785 21825.81 9
2018-11-21 1.2 1.21 1.16 1.21 32899 0.01 0.833 39323.8 22
2018-11-20 1.2 1.2 1.06 1.2 51192 0 0 59676.4 20
2018-11-19 1.2 1.2 1.2 1.2 16250 -0.02 -1.639 19500 4
2018-11-16 1.22 1.23 1.17 1.22 34506 -0.03 -2.4 41989.38 16
2018-11-15 1.3 1.3 1.25 1.25 23100 0 0 29900 13
2018-11-14 1.25 1.25 1.25 1.25 5400 0.01 0.806 6750 5
2018-11-13 1.33 1.33 1.22 1.24 13900 -0.12 -8.824 17371 8
2018-11-12 1.36 1.36 1.36 1.36 5000 0 0 6800 4
2018-11-09 1.4 1.4 1.3 1.36 25700 -0.03 -2.158 34951 23
2018-11-05 1.4 1.4 1.33 1.39 11600 -0.02 -1.418 15766 12
2018-11-02 1.41 1.43 1.41 1.41 10100 0 0 14253 9
2018-11-01 1.41 1.46 1.41 1.41 23100 -0.1 -6.623 32844 23
2018-10-31 1.51 1.51 1.51 1.51 100 0.02 1.342 151 1
2018-10-30 1.48 1.51 1.48 1.49 6300 0.04 2.759 9340 8
2018-10-29 1.42 1.48 1.4 1.45 15999 -0.01 -0.685 23111.55 18
2018-10-26 1.43 1.46 1.43 1.46 10433 0.03 2.098 15094.18 13
2018-10-25 1.5 1.52 1.41 1.43 40466 -0.1 -6.536 60090.71 26
2018-10-17 1.53 98 0 0 149.94 1
2018-10-16 1.5 1.53 1.5 1.53 15700 0.01 0.658 23620 13
2018-10-12 1.53 1.55 1.5 1.52 25700 -0.03 -1.935 38878 11
2018-10-11 1.54 1.55 1.52 1.55 12000 0 0 18537 9
2018-10-10 1.55 1.55 1.55 1.55 2600 0.03 1.974 4030 2
2018-10-09 1.52 1.52 1.52 1.52 1500 -0.05 -3.185 2280 2
2018-10-05 1.52 1.57 1.52 1.57 11300 0.02 1.29 17185 9
2018-10-04 1.55 1.55 1.55 1.55 11000 0 0 17050 3
2018-10-02 1.55 1.55 1.55 1.55 5000 -0.06 -3.727 7750 2
2018-10-01 1.61 1.61 1.61 1.61 2000 0 0 3220 2
2018-09-28 1.61 1.61 1.61 1.61 1000 0.03 1.899 1610 1
2018-09-27 1.58 1.58 1.58 1.58 10300 0.03 1.935 16274 2
2018-09-26 1.59 1.59 1.52 1.55 6900 -0.01 -0.641 10569 9
2018-09-25 1.56 1.56 1.56 1.56 100 0.03 1.961 156 1
2018-09-24 1.58 1.58 1.53 1.53 10170 -0.02 -1.29 15770.1 13
2018-09-21 1.58 1.58 1.55 1.55 16000 0 0 25100 8
2018-09-20 1.58 1.61 1.55 1.55 4725 0 0 7372.25 10
2018-09-17 1.65 1.65 1.55 1.55 6150 0 0 9592.5 7
2018-09-14 1.55 1.55 1.55 1.55 10000 -0.02 -1.274 15500 1
2018-09-12 1.6 1.6 1.55 1.57 5600 -0.03 -1.875 8813 10
2018-09-11 1.55 1.6 1.55 1.6 5200 0.06 3.896 8209 10
2018-09-10 1.6 1.6 1.54 1.54 8400 -0.05 -3.145 13207 12
2018-09-07 1.6 1.6 1.57 1.59 30900 -0.03 -1.852 49342 29
2018-09-06 1.6 1.62 1.6 1.62 400 -0.02 -1.22 646 3
2018-09-05 1.6 1.64 1.6 1.64 10400 0 0 16896 17
2018-09-04 1.63 1.64 1.61 1.64 7000 -0.02 -1.205 11318 10
2018-08-31 1.63 1.68 1.63 1.66 6000 0 0 9940 22
2018-08-30 1.7 1.7 1.64 1.66 19100 -0.02 -1.19 31775 31
2018-08-29 1.68 1.68 1.67 1.68 2500 0.06 3.704 4199 3
2018-08-28 1.62 1.62 1.62 1.62 1200 -0.01 -0.613 1948 4
2018-08-27 1.63 1.68 1.61 1.63 16854 0 0 27773.02 16
2018-08-24 1.62 1.63 1.62 1.63 1300 0 0 2109 2
2018-08-23 1.65 1.65 1.61 1.63 11660 -0.02 -1.212 19004.8 15
2018-08-20 1.65 1.65 1.65 1.65 11500 -0.05 -2.941 18975 14
2018-08-17 1.7 1.7 1.65 1.7 93200 0.02 1.19 154947 27
2018-08-16 1.67 1.68 1.66 1.68 3300 0.03 1.818 5524 7
2018-08-15 1.6 1.69 1.6 1.65 23505 -0.03 -1.786 38517.15 18
2018-08-14 1.7 1.7 1.67 1.68 12100 0 0 20333 11
2018-08-13 1.68 1.7 1.6 1.68 27954 0 0 46078.22 48
2018-08-10 1.68 1.68 1.68 1.68 10200 -0.02 -1.176 17136 16
2018-08-09 1.7 1.7 1.64 1.7 380900 0 0 646875 112
2018-08-08 1.69 1.7 1.65 1.7 28100 0 0 47601 37
2018-08-07 1.7 1.7 1.7 1.7 20885 0.06 3.659 35504.5 37
2018-08-02 1.64 1.7 1.64 1.64 9750 -0.06 -3.529 16138 10
2018-08-01 1.69 1.7 1.69 1.7 17200 0.01 0.592 29237 13
2018-07-31 1.64 1.7 1.64 1.69 12800 -0.01 -0.588 21591 26
2018-07-30 1.65 1.7 1.65 1.7 6414 0 0 10890.8 17
2018-07-27 1.64 1.7 1.64 1.7 19845 0 0 33652.8 45
2018-07-26 1.69 1.7 1.69 1.7 9700 0 0 16488 18
2018-07-25 1.69 1.7 1.69 1.7 19500 0 0 33130 25
2018-07-24 1.68 1.71 1.66 1.7 34950 0.01 0.592 59255 62
2018-07-23 1.66 1.69 1.65 1.69 5900 -0.01 -0.588 9904 16
2018-07-20 1.7 1.72 1.65 1.7 10133 0 0 17071.45 18
2018-07-19 1.68 1.7 1.65 1.7 5033 0.02 1.19 8499.45 14
2018-07-18 1.68 1.7 1.65 1.68 8800 0 0 14719 27
2018-07-17 1.68 1.68 1.68 1.68 3525 -0.04 -2.326 5921 7
2018-07-16 1.68 1.72 1.68 1.72 12800 0.02 1.176 21537 13
2018-07-13 1.69 1.72 1.69 1.7 13300 -0.02 -1.163 22509 14
2018-07-12 1.69 1.72 1.67 1.72 7000 0.03 1.775 11847 11
2018-07-11 1.65 1.69 1.65 1.69 2600 0.01 0.595 4373 5
2018-07-10 1.7 1.7 1.68 1.68 1600 -0.06 -3.448 2718 3
2018-07-09 1.74 1.74 1.53 1.74 22535 0.09 5.455 38358.4 34
2018-07-06 1.6 1.74 1.6 1.65 34566 -0.04 -2.367 57181.18 32
2018-07-05 1.6 1.69 1.6 1.69 1800 0.05 3.049 2905 4
2018-07-03 1.51 1.66 1.47 1.64 58150 0.06 3.797 88975.5 50
2018-06-29 1.58 1.58 1.56 1.58 2450 -0.06 -3.659 3844.5 4
2018-06-28 1.51 1.64 1.51 1.64 7200 0.05 3.145 11450 7
2018-06-27 1.66 1.66 1.59 1.59 2739 -0.07 -4.217 4497.01 9
2018-06-26 1.6 1.67 1.52 1.66 9733 -0.08 -4.598 15694.12 10
2018-06-25 1.72 1.74 1.68 1.74 23600 0 0 40590 8
2018-06-22 1.71 1.74 1.71 1.74 17333 0.02 1.163 29887.09 11
2018-06-21 1.73 1.73 1.67 1.72 20225 0.1 6.173 34868.75 13
2018-06-20 1.57 1.62 1.57 1.62 6260 -0.02 -1.22 10006 8
2018-06-19 1.65 1.66 1.58 1.64 9609 -0.02 -1.205 15855.94 19
2018-06-18 1.64 1.71 1.45 1.66 36870 -0.05 -2.924 58939.36 31
2018-06-15 1.65 1.71 1.61 1.71 17450 0.02 1.183 28864.5 15
2018-06-14 1.68 1.73 1.68 1.69 22950 -0.03 -1.744 39253.5 29
2018-06-13 1.74 1.74 1.72 1.72 4560 -0.02 -1.149 7845.2 6
2018-06-12 1.68 1.74 1.67 1.74 10750 0.09 5.455 18496.5 13
2018-06-11 1.7 1.7 1.65 1.65 4555 -0.06 -3.509 7685.5 7
2018-06-08 1.71 1.71 1.65 1.71 7298 0 0 12448.58 9
2018-06-07 1.65 1.72 1.64 1.71 30400 0.06 3.636 50720 33
2018-06-06 1.65 1.66 1.65 1.65 30849 0.01 0.61 50996.85 20
2018-06-05 1.64 1.64 1.62 1.64 21200 0 0 34696 10
2018-06-04 1.63 1.64 1.63 1.64 15000 0.02 1.235 24510 13
2018-06-01 1.57 1.64 1.56 1.62 25099 0.04 2.532 39628.43 28
2018-05-31 1.62 1.63 1.57 1.58 52903 0 0 84612.94 22
2018-05-30 1.6 1.61 1.58 1.58 21266 -0.02 -1.25 33829.6 16
2018-05-29 1.6 1.6 1.6 1.6 4366 0.06 3.896 6975.6 7
2018-05-28 1.53 1.54 1.47 1.54 18300 -0.06 -3.75 27709 12
2018-05-25 1.58 1.6 1.57 1.6 2600 0.02 1.266 4114 5
2018-05-24 1.56 1.6 1.56 1.58 18600 0.02 1.282 29382 21
2018-05-23 1.55 1.57 1.54 1.56 6100 0.01 0.645 9492 6
2018-05-22 1.6 1.6 1.55 1.55 2845 -0.05 -3.125 4427 3
2018-05-18 1.56 1.6 1.56 1.6 5400 0.05 3.226 8560 11
2018-05-17 1.56 1.56 1.55 1.55 1200 -0.07 -4.321 1865 6
2018-05-16 1.59 1.62 1.57 1.62 51450 0.03 1.887 82119.5 32
2018-05-15 1.57 1.59 1.55 1.59 25203 0.04 2.581 39484.71 30
2018-05-14 1.53 1.57 1.52 1.55 52049 0.04 2.649 80131.96 71
2018-05-11 1.52 1.53 1.49 1.51 36900 0.01 0.667 55487 22
2018-05-10 1.48 1.53 1.48 1.5 547219 0.04 2.74 820172.31 19
2018-05-09 1.48 1.48 1.46 1.46 28700 0 0 42215 24
2018-05-08 1.46 1.47 1.46 1.46 1200 -0.01 -0.68 1757 12
2018-05-07 1.48 1.54 1.46 1.47 38625 0.01 0.685 57606.02 33
2018-05-04 1.45 1.5 1.39 1.46 74198 0.07 5.036 107441.47 57
2018-05-03 1.4 1.4 1.35 1.39 76792 -0.01 -0.714 107452.8 30
2018-05-02 1.38 1.4 1.38 1.4 12700 0.03 2.19 17661 21
2018-05-01 1.4 1.4 1.37 1.37 6050 0 0 8437 19
2018-04-30 1.4 1.4 1.37 1.37 10536 -0.03 -2.143 14565.68 38
2018-04-27 1.4 1.4 1.35 1.4 8600 0.02 1.449 12012 15
2018-04-26 1.39 1.39 1.36 1.38 4700 0.01 0.73 6490 15
2018-04-25 1.39 1.39 1.36 1.37 26500 0.01 0.735 36821 9
2018-04-24 1.37 1.37 1.35 1.36 3092 -0.01 -0.73 4192.2 14
2018-04-23 1.36 1.38 1.35 1.37 19170 -0.03 -2.143 26099.5 8
2018-04-20 1.37 1.4 1.32 1.4 9806 0.05 3.704 13580.08 29
2018-04-19 1.33 1.38 1.32 1.35 18550 -0.05 -3.571 25233.5 36
2018-04-18 1.4 1.4 1.38 1.4 26100 0.02 1.449 36518 20
2018-04-16 1.36 1.4 1.35 1.38 12700 0.02 1.471 17433 22
2018-04-13 1.43 1.43 1.36 1.36 6200 -0.03 -2.158 8479 7
2018-04-12 1.41 1.41 1.32 1.39 7300 0 0 9978 24
2018-04-10 1.47 1.47 1.32 1.39 9100 -0.04 -2.797 12688 24
2018-04-09 1.41 1.51 1.41 1.43 4071 0.08 5.926 5917.89 23
2018-04-06 1.38 1.38 1.35 1.35 1700 -0.06 -4.255 2343 9
2018-04-05 1.45 1.45 1.38 1.41 3900 0.03 2.174 5479 25
2018-04-04 1.4 1.43 1.37 1.38 18400 -0.06 -4.167 25791 20
2018-04-03 1.43 1.44 1.38 1.44 20500 0.01 0.699 29389 21
2018-04-02 1.39 1.43 1.39 1.43 41990 0 0 59928.8 21
2018-03-29 1.42 1.43 1.42 1.43 9720 0.01 0.704 13842.6 12
2018-03-28 1.42 1.42 1.42 1.42 2800 0 0 3976 8
2018-03-27 1.41 1.42 1.41 1.42 6483 -0.03 -2.069 9188.03 14
2018-03-26 1.46 1.46 1.45 1.45 5560 0 0 8102 6
2018-03-23 1.47 1.47 1.45 1.45 15200 -0.02 -1.361 22088 16
2018-03-22 1.5 1.5 1.46 1.47 20920 0.01 0.685 30940.4 22
2018-03-21 1.5 1.5 1.46 1.46 5500 0.01 0.69 8063 13
2018-03-20 1.49 1.49 1.45 1.45 1600 0 0 2324 5
2018-03-19 1.4 1.46 1.4 1.45 18200 -0.04 -2.685 26123.5 19
2018-03-16 1.43 1.49 1.43 1.49 31410 0.01 0.676 45787.3 12
2018-03-15 1.44 1.49 1.44 1.48 46565 -0.01 -0.671 69013.29 27
2018-03-14 1.41 1.49 1.41 1.49 3000 0.01 0.676 4390 3
2018-03-13 1.48 1.48 1.48 1.48 1000 0.01 0.68 1480 2
2018-03-09 1.43 1.47 1.43 1.47 6000 0.02 1.379 8620 7
2018-03-08 1.43 1.45 1.43 1.45 9610 0.01 0.694 13794.5 16
2018-03-07 1.44 1.44 1.43 1.44 19500 0 0 28075 20
2018-03-06 1.46 1.46 1.44 1.44 5246 -0.05 -3.356 7557.16 7
2018-03-05 1.42 1.49 1.42 1.49 18877 0.04 2.759 27356.65 38
2018-03-01 1.39 1.48 1.39 1.45 11170 -0.03 -2.027 15979.1 21
2018-02-28 1.49 1.49 1.48 1.48 200 -0.01 -0.671 297 2
2018-02-27 1.45 1.49 1.45 1.49 8900 0.05 3.472 13148.5 10
2018-02-26 1.44 1.45 1.44 1.44 8966 0 0 12930.54 10
2018-02-22 1.44 1.44 1.44 1.44 25900 0 0 37297 3
2018-02-21 1.43 1.45 1.43 1.44 23526 0 0 33814.2 77
2018-02-20 1.45 1.45 1.44 1.44 3423 0.04 2.857 4951.35 7
2018-02-16 1.45 1.45 1.4 1.4 400 -0.05 -3.448 575 2
2018-02-15 1.45 1.46 1.45 1.45 19110 0 0 27718.6 7
2018-02-14 1.43 1.45 1.43 1.45 8350 0.06 4.317 11974.5 10
2018-02-13 1.39 1.39 1.39 1.39 2500 -0.06 -4.138 3475 3
2018-02-12 1.42 1.46 1.42 1.45 56480 0.05 3.571 81837.5 14
2018-02-09 1.41 1.44 1.39 1.4 207069 -0.03 -2.098 289405.98 29
2018-02-08 1.39 1.43 1.39 1.43 2011 -0.05 -3.378 2836.18 9
2018-02-07 1.45 1.52 1.45 1.48 60400 0.03 2.069 87909 16
2018-02-06 1.45 1.45 1.45 1.45 43600 0.05 3.571 63219.5 7
2018-02-05 1.47 1.47 1.4 1.4 94400 -0.09 -6.04 135431 32
2018-02-02 1.45 1.49 1.45 1.49 3600 0.05 3.472 5335 8
2018-02-01 1.5 1.5 1.44 1.44 84433 -0.07 -4.636 126336.5 10
2018-01-31 1.51 1.51 1.5 1.51 18600 0.01 0.667 27950.5 11
2018-01-30 1.5 1.5 1.5 1.5 8800 -0.04 -2.597 13201 3
2018-01-29 1.51 1.54 1.51 1.54 2010 0 0 3066.4 8
2018-01-26 1.5 1.54 1.49 1.54 33600 0.04 2.667 50153 8
2018-01-25 1.5 1.5 1.5 1.5 3523 0 0 5285.54 13
2018-01-24 1.5 1.54 1.5 1.5 14026 -0.04 -2.597 21101.96 12
2018-01-23 1.52 1.54 1.52 1.54 5500 0.04 2.667 8385 6
2018-01-22 1.54 1.54 1.5 1.5 13200 -0.03 -1.961 19998 102
2018-01-19 1.53 1.53 1.52 1.53 2269 0.01 0.658 3463.88 6
2018-01-18 1.49 1.52 1.49 1.52 34800 0.05 3.401 52274.5 22
2018-01-17 1.49 1.49 1.47 1.47 52917 -0.01 -0.676 78373.31 17
2018-01-16 1.48 1.48 1.47 1.48 30147 -0.01 -0.671 44428.9 28
2018-01-15 1.45 1.49 1.45 1.49 12702 0.05 3.472 18705.38 13
2018-01-12 1.5 1.5 1.44 1.44 69300 -0.01 -0.69 102467 13
2018-01-11 1.45 1.48 1.43 1.45 38350 0 0 55399.5 15
2018-01-10 1.45 1.49 1.43 1.45 27587 0.01 0.694 40284.65 15
2018-01-09 1.44 1.49 1.44 1.44 3433 0 0 4977.52 11
2018-01-08 1.41 1.44 1.4 1.44 33211 0 0 46709.34 12
2018-01-05 1.41 1.45 1.4 1.44 43100 0.03 2.128 60859 21
2018-01-04 1.41 1.42 1.41 1.41 15733 0.01 0.714 22184.96 15
2018-01-03 1.4 1.41 1.4 1.4 78950 0 0 110548 12
2018-01-02 1.38 1.41 1.38 1.4 83800 -0.01 -0.709 117183.52 125
2017-12-29 1.4 1.41 1.4 1.41 2900 0.03 2.174 4206 8
2017-12-28 1.4 1.4 1.38 1.38 4500 0 0 6269 6
2017-12-27 1.39 1.39 1.38 1.38 6000 -0.01 -0.719 8289 5
2017-12-22 1.37 1.39 1.37 1.39 21230 -0.01 -0.714 29262.1 18
2017-12-20 1.4 1.4 1.4 1.4 50000 0 0 70000 3
2017-12-19 1.39 1.4 1.39 1.4 2422 0 0 3379.8 6
2017-12-18 1.4 1.4 1.37 1.4 25001 0 0 34572.45 19
2017-12-15 1.4 1.4 1.38 1.4 52144 0.02 1.449 72569.88 17
2017-12-14 1.38 150 0 0 209.5 2
2017-12-13 1.4 1.4 1.38 1.38 39118 -0.02 -1.429 54356.18 16
2017-12-12 1.38 1.41 1.38 1.4 48906 0.02 1.449 68193.12 21
2017-12-11 1.4 1.4 1.38 1.38 29277 0.01 0.73 40943.8 7
2017-12-08 1.4 1.4 1.37 1.37 5538 -0.03 -2.143 7653.06 9
2017-12-07 1.4 1.41 1.4 1.4 2257099 0.03 2.19 3159995.57 15
2017-12-06 1.38 1.4 1.35 1.37 274014 0 0 377472.88 29
2017-12-05 1.36 1.4 1.35 1.37 164722 -0.01 -0.725 227549.63 43
2017-12-04 1.3 1.4 1.3 1.38 39397 -0.02 -1.429 53375.71 38
2017-12-01 1.37 1.4 1.37 1.4 35775 0 0 49311.12 11
2017-11-30 1.41 1.41 1.4 1.4 225479 -0.03 -2.098 315772.93 19
2017-11-29 1.4 1.43 1.4 1.43 22799 0.01 0.704 32082.24 14
2017-11-28 1.41 1.43 1.4 1.42 222133 0.02 1.429 313413.55 35
2017-11-27 1.42 1.42 1.4 1.4 70673 -0.05 -3.448 99166.78 13
2017-11-24 1.43 1.45 1.41 1.45 53463 0 0 76158.37 20
2017-11-23 1.41 1.45 1.4 1.45 75995 0.04 2.837 107630.93 35
2017-11-22 1.4 1.41 1.4 1.41 11416 -0.04 -2.759 16094.54 10
2017-11-21 1.57 1.57 1.4 1.45 2309473 -0.05 -3.333 3234337.19 23
2017-11-20 1.5 1.5 1.5 1.5 3905 0.08 5.634 5857.5 8
2017-11-17 1.41 1.45 1.4 1.42 315695 0.04 2.899 454514.8 143
2017-11-16 1.4 1.4 1.35 1.38 272000 -0.02 -1.429 380208 35
2017-11-15 1.4 1.4 1.4 1.4 770 -0.02 -1.408 1077.2 6
2017-11-14 1.42 1.42 1.42 1.42 1100 -0.02 -1.389 1562 1
2017-11-13 1.44 1.44 1.43 1.44 10400 0.02 1.408 14951 25
2017-11-10 1.37 1.45 1.37 1.42 153350 0.14 10.938 214312 340
2017-11-09 1.32 1.32 1.28 1.28 40361 -0.04 -3.03 53262.08 13
2017-11-08 1.32 1.35 1.31 1.32 121880 0.02 1.538 162756.2 56
2017-11-07 1.32 1.35 1.28 1.3 78505 0.02 1.562 103617.4 40
2017-11-06 1.33 1.33 1.28 1.28 2375 -0.06 -4.478 3115 5
2017-11-03 1.3 1.35 1.3 1.34 86567 0.08 6.349 115210.78 67
2017-11-02 1.27 1.27 1.25 1.26 222160 0 0 281935.4 24
2017-11-01 1.27 1.28 1.2 1.26 133129 -0.05 -3.817 168579.3 28
2017-10-31 1.33 1.33 1.29 1.31 38500 0.01 0.769 50690 71
2017-10-30 1.32 1.32 1.3 1.3 120600 -0.02 -1.515 156844 38
2017-10-27 1.35 1.35 1.28 1.32 83019 -0.03 -2.222 110711.65 65
2017-10-25 1.33 1.35 1.3 1.35 103745 -0.02 -1.46 138258.75 82
2017-10-24 1.4 1.4 1.37 1.37 20100 -0.1 -6.803 27679 7
2017-10-23 1.41 1.47 1.41 1.47 2675 0.07 5 3852.95 5
2017-10-20 1.4 1.4 1.4 1.4 2250 -0.02 -1.408 3150 9
2017-10-19 1.42 1.42 1.42 1.42 1080 0.02 1.429 1533.6 3
2017-10-18 1.4 1.4 1.4 1.4 10200 0 0 14280 6
2017-10-17 1.33 1.4 1.33 1.4 175569 0.07 5.263 237718.4 30
2017-10-16 1.3 1.33 1.28 1.33 25790 0.03 2.308 33522 17
2017-10-13 1.28 1.3 1.28 1.3 7605 0.03 2.362 9739 7
2017-10-12 1.28 1.28 1.27 1.27 56000 0.01 0.794 71650 5
2017-10-11 1.29 1.3 1.26 1.26 13188 -0.04 -3.077 16678.56 13
2017-10-10 1.32 1.32 1.29 1.3 50101 -0.03 -2.256 65444.34 15
2017-10-06 1.3 1.33 1.3 1.33 40280 0 0 53321.8 18
2017-10-05 1.25 1.33 1.25 1.33 134450 0.05 3.906 170070 18
2017-10-04 1.35 1.35 1.25 1.28 25123 -0.12 -8.571 32506.94 27
2017-10-03 1.6 1.6 1.33 1.4 61780 -0.25 -15.152 91007.7 37
2017-10-02 1.54 1.65 1.54 1.65 10933 0.05 3.125 17996.82 7
2017-09-29 1.6 1.6 1.59 1.6 3075 0.07 4.575 4910 5
2017-09-27 1.53 1000 0 0 1560 1
2017-09-26 1.53 1.53 1.53 1.53 2550 -0.07 -4.375 3903 3
2017-09-25 1.6 10 0 0 16.8 1
2017-09-22 1.6 100 0 0 151 1
2017-09-20 1.63 1.63 1.6 1.6 12675 -0.03 -1.84 20460 11
2017-09-19 1.55 1.63 1.55 1.63 6000 0.13 8.667 9626 7
2017-09-15 1.5 1.5 1.5 1.5 500 0 0 750 1
2017-09-14 1.55 1.6 1.5 1.5 50100 -0.12 -7.407 78348 48
2017-09-13 1.57 1.62 1.55 1.62 94500 0.07 4.516 151878 46
2017-09-12 1.5 1.56 1.5 1.55 17050 0 0 26417 6
2017-09-11 1.5 1.55 1.49 1.55 23100 0.05 3.333 35164 9
2017-09-08 1.48 1.5 1.45 1.5 6420 0 0 9574 10
2017-09-07 1.51 1.51 1.45 1.5 14000 -0.07 -4.459 20862 5
2017-09-06 1.5 1.57 1.5 1.57 8000 0.02 1.29 12282 7
2017-09-05 1.57 1.62 1.55 1.55 3620 -0.01 -0.641 5684.4 6
2017-09-01 1.62 1.62 1.5 1.56 18580 0.18 13.043 29683.6 20
2017-08-31 1.25 1.52 1.245 1.38 74780 0.17 14.05 99836.1 38
2017-08-28 1.2 1.22 1.2 1.21 10800 -0.05 -3.968 12973 7
2017-08-24 1.3 1.3 1.26 1.26 3800 -0.04 -3.077 4932 2
2017-08-23 1.3 1.3 1.3 1.3 1000 0 0 1300 1
2017-08-22 1.3 1.3 1.3 1.3 1740 0 0 2259.2 3
2017-08-21 1.3 1.3 1.3 1.3 300 0.04 3.175 390 1
2017-08-18 1.28 1.28 1.26 1.26 7500 0 0 9590 4
2017-08-17 1.26 1.26 1.26 1.26 17000 -0.04 -3.077 21420 1
2017-08-16 1.25 1.3 1.25 1.3 28500 0.05 4 35815 5
2017-08-15 1.2 1.25 1.2 1.25 48079 0.13 11.607 57879.06 19
2017-08-11 1.15 1.15 1.12 1.12 3000 -0.05 -4.274 3390 3
2017-08-10 1.12 1.17 1.12 1.17 42500 0.05 4.464 48721 14
2017-08-09 1.07 1.12 1.07 1.12 30953 0.11 10.891 34342.36 21
2017-07-31 1.01 1.01 1.01 1.01 529 0.01 1 534.29 2
2017-07-27 1.01 1.01 1 1 32329 -0.01 -0.99 32596.29 8
2017-07-24 1.01 1.01 1.01 1.01 17600 0 0 17776 2
2017-07-21 1.01 1.01 1.01 1.01 2015 0 0 2035.3 2
2017-07-20 1.01 1.01 1.01 1.01 200 0 0 202 1
2017-07-18 1.01 8 0 0 8.08 1
2017-07-12 1.01 8 0 0 8.16 1
2017-07-11 1.01 1.01 1.01 1.01 1260 0 0 1272.6 3
2017-07-10 1.01 1.01 1.01 1.01 10350 0 0 10453.5 3
2017-07-07 1.01 11 0 0 11.11 1
2017-07-06 1.01 1.01 1.01 1.01 5000 0 0 5050 1
2017-07-05 1.01 1.01 1.01 1.01 260 0.01 1 263.2 2
2017-07-04 1.02 1.02 1 1 2489 0 0 2529 3
2017-06-30 1 1 1 1 1333 -0.03 -2.913 1332.67 3
2017-06-27 1.03 1.03 1.03 1.03 8860 0.05 5.102 9123.4 7
2017-06-23 0.99 0.99 0.98 0.98 3175 -0.01 -1.01 3133.25 5
2017-06-15 0.99 0.99 0.99 0.99 2000 0 0 1980 3
2017-06-14 0.99 0.99 0.99 0.99 6000 0 0 5940 2
2017-06-12 0.99 0.99 0.99 0.99 4416 -0.04 -3.883 4371.84 4
2017-06-09 1.03 1.03 1.03 1.03 1300 0.03 3 1339 1
2017-06-08 1 1 1 1 1000 0.01 1.01 1000 1
2017-06-02 1.03 1.03 0.96 0.99 56132 -0.04 -3.883 56875.72 17
2017-05-23 1.03 1.03 1.03 1.03 100 -0.04 -3.738 103 1
2017-05-19 1.07 1.07 1.07 1.07 1500 0.04 3.883 1605 1
2017-05-18 1.03 1.03 1.03 1.03 1000 0 0 1030 2
2017-05-16 1.03 1.03 1.03 1.03 1500 0 0 1545 1
2017-05-11 1.04 1.04 1.03 1.03 2000 -0.01 -0.962 2066 2
2017-05-08 1.04 1.04 1.04 1.04 3000 0 0 3120 1
2017-05-05 1.04 1.04 1.04 1.04 100 -0.01 -0.952 104 1
2017-05-04 1.05 1.05 1.05 1.05 2900 0.01 0.962 3045 3
2017-05-03 1.04 1.04 1.04 1.04 13800 0 0 14352 5
2017-05-02 1.04 1.04 1.04 1.04 5000 0.01 0.971 5200 1
2017-04-25 1.04 1.04 1.03 1.03 15000 0 0 15515 5
2017-04-24 1.03 1.03 1.03 1.03 820 0 0 844.6 3
2017-04-21 1.03 1.03 1.03 1.03 1000 0.02 1.98 1030 2
2017-04-20 1.01 80 0 0 83.2 1
2017-04-19 1.07 1.07 1.01 1.01 12519 -0.02 -1.942 12918.76 6
2017-04-13 1.03 1.03 1.03 1.03 23100 0.01 0.98 23793 3
2017-04-12 1.03 1.03 1.02 1.02 25630 -0.03 -2.857 26389.6 5
2017-04-10 1.03 1.05 1.03 1.05 13550 0.03 2.941 14224.5 6
2017-04-05 1.02 1.02 1.02 1.02 180 0.01 0.99 183.6 2
2017-04-04 1.01 1.01 1.01 1.01 1095 0 0 1109.75 3
2017-04-03 1.02 1.02 1.01 1.01 10500 -0.03 -2.885 10610 2
2017-03-30 1.03 1.04 1.03 1.04 2850 0.03 2.97 2951 4
2017-03-24 1.01 1.01 1.01 1.01 1900 0 0 1919 2
2017-03-23 1.01 1.01 1.01 1.01 18150 -0.01 -0.98 18331.5 2
2017-03-21 1.02 1.02 1.02 1.02 3100 -0.02 -1.923 3162 2
2017-03-20 1.04 1.04 1.04 1.04 50 0.03 2.97 52 1
2017-03-15 1.01 1.01 1.01 1.01 1500 -0.03 -2.885 1515 1
2017-03-10 1.03 1.04 1.03 1.04 2000 0.03 2.97 2070 2
2017-03-07 1.01 1.01 1.01 1.01 15000 -0.03 -2.885 15150 2
2017-03-06 1.04 1.04 1.04 1.04 100 0.02 1.961 104 1
2017-03-03 1.02 1.02 1.02 1.02 7100 0 0 7242 2
2017-03-02 1.02 1.02 1.02 1.02 1700 0 0 1734 1
2017-02-28 1.01 1.02 1.01 1.02 2400 0.02 2 2442 2
2017-02-24 1 1 1 1 95 -0.01 -0.99 95 1
2017-02-22 1 1.01 1 1.01 3600 0 0 3606 2
2017-02-21 1.01 1.01 1.01 1.01 1400 -0.01 -0.98 1414 2
2017-02-16 1.02 1.02 1.02 1.02 800 0 0 816 2
2017-02-15 1.02 1.02 1.02 1.02 260 0.01 0.99 265.2 2
2017-02-14 1.01 1.01 1.01 1.01 2000 0 0 2020 1
2017-02-13 1.01 1.01 1.01 1.01 2000 0 0 2020 1
2017-02-10 1.01 1.01 1.01 1.01 14700 0.01 1 14847 1
2017-02-07 1 1 1 1 2800 0 0 2800 2
2017-02-06 1 1 1 1 11000 0 0 11000 3
2017-02-03 1 1 1 1 3000 0 0 3000 1
2017-02-01 1 1 1 1 600 0 0 600 2
2017-01-26 1 1 1 1 1000 0 0 1000 1
2017-01-25 0.99 1 0.99 1 11574 -0.05 -4.762 11479.26 6
2017-01-24 1.05 1.05 1.05 1.05 1000 0.05 5 1050 1
2017-01-23 1 1 1 1 500 0 0 500 1
2017-01-20 1.02 1.02 0.99 1 141800 -0.02 -1.961 141042 12
2017-01-18 1.02 1.02 1.02 1.02 4000 0.01 0.99 4080 2
2017-01-16 1.01 1.01 1.01 1.01 10010 -0.08 -7.339 10110.9 3
2017-01-13 1.04 1.09 1.04 1.09 13400 0.08 7.921 14126 7
2017-01-12 1.01 1.01 1.01 1.01 201 -0.08 -7.339 203.01 3
2017-01-11 1.07 1.09 1.06 1.09 6150 0.02 1.869 6587.5 6
2017-01-10 1.06 1.07 1.06 1.07 1700 0.04 3.883 1804 4
2017-01-06 1.03 1.03 1.03 1.03 100 0.03 3 103 1
2016-12-28 1 1 1 1 5000 -0.01 -0.99 5000 4
2016-12-22 1.01 1.01 1.01 1.01 2000 -0.09 -8.182 2020 3
2016-12-21 1 1.1 1 1.1 71407 0.06 5.769 77365.99 12
2016-12-20 1.04 1.04 1.04 1.04 2900 0.02 1.961 3016 1
2016-12-19 0.96 1.02 0.96 1.02 11800 -0.05 -4.673 11506 13
2016-12-16 1.05 1.07 1.05 1.07 40500 0.04 3.883 42736 6
2016-12-15 1.03 1.03 1.03 1.03 1500 0.02 1.98 1545 1
2016-12-14 1 1.01 1 1.01 3220 0.01 1 3240 3
2016-12-13 0.96 1 0.96 1 23000 -0.03 -2.913 22120 2
2016-12-12 1.03 1.03 1.03 1.03 17900 0.08 8.421 18437 7
2016-12-06 0.95 0.95 0.95 0.95 700 0 0 665 2
2016-12-02 0.95 0.95 0.95 0.95 1000 -0.08 -7.767 950 1
2016-11-30 1.03 1.03 1.03 1.03 15000 0.06 6.186 15450 2
2016-11-29 0.97 0.97 0.97 0.97 753 0.02 2.105 730.41 2
2016-11-28 0.95 0.95 0.95 0.95 1300 -0.08 -7.767 1235 1
2016-11-25 1.02 1.03 1.02 1.03 22800 0 0 23482 4
2016-11-24 1.04 1.04 1.03 1.03 18000 0.03 3 18545 4
2016-11-23 1 1 1 1 2000 0.06 6.383 2000 2
2016-11-22 0.94 80 0 0 80 1
2016-11-18 0.94 400 0 0 376 1
2016-11-17 0.92 0.94 0.92 0.94 3400 -0.09 -8.738 3136 5
2016-11-16 1 1.03 1 1.03 24000 0 0 24690 3
2016-11-15 1.03 1.03 1.03 1.03 10000 0 0 10300 2
2016-11-11 1.03 1.03 1.03 1.03 14000 -0.01 -0.962 14420 3
2016-11-10 1.04 1.05 1.04 1.04 38450 0.01 0.971 40313.5 11
2016-11-09 1.03 1.03 1.03 1.03 1501 0 0 1546.03 3
2016-11-08 1.03 1.03 1.03 1.03 9000 0.01 0.98 9270 1
2016-11-04 1.02 1.02 1.02 1.02 2000 0.03 3.03 2040 1
2016-11-01 0.99 0.99 0.99 0.99 5000 0 0 4950 1
2016-10-31 1 1 0.99 0.99 9000 -0.01 -1 8960 4
2016-10-28 1 1 1 1 5000 0.01 1.01 5000 1
2016-10-27 1 1 0.99 0.99 2000 0 0 1990 2
2016-10-25 0.99 0.99 0.99 0.99 2000 0 0 1980 1
2016-10-24 0.99 0.99 0.99 0.99 500 0 0 495 1
2016-10-20 0.99 0.99 0.99 0.99 7701 0.03 3.125 7630.05 9
2016-10-19 1.05 1.05 0.96 0.96 8600 -0.08 -7.692 8461 6
2016-10-18 0.96 1.04 0.96 1.04 7200 0.13 14.286 7152 5
2016-10-07 0.91 0.91 0.91 0.91 2000 0.01 1.111 1820 1
2016-10-06 0.98 0.98 0.85 0.9 68000 -0.08 -8.163 62949 22
2016-10-05 0.98 0.98 0.98 0.98 15000 -0.03 -2.97 14700 5
2016-10-04 1.01 1.01 1.01 1.01 9400 0 0 9494 4
2016-10-03 1.01 1.01 1.01 1.01 8300 0.01 1 8383 1
2016-09-30 1 1 1 1 5900 -0.02 -1.961 5900 3
2016-09-29 1.02 1.02 1 1.02 21085 -0.01 -0.971 21479.25 5
2016-09-28 1.03 1.03 1.03 1.03 2513 0 0 2588.39 3
2016-09-27 1.03 1.03 1.03 1.03 7000 -0.02 -1.905 7210 1
2016-09-26 1.05 1.05 1.05 1.05 1000 0.02 1.942 1050 1
2016-09-23 1.03 1.03 1.03 1.03 500 0.01 0.98 515 1
2016-09-20 1.02 1.02 1.02 1.02 200 -0.01 -0.971 204 1
2016-09-19 1.03 1.03 1.03 1.03 1215 0 0 1251.3 3
2016-09-16 1.02 1.03 1.02 1.03 1230 0.02 1.98 1263.9 3
2016-09-15 1 1.01 1 1.01 28200 0 0 28470 3
2016-09-13 1.01 1.01 1.01 1.01 2000 0 0 2020 1
2016-09-12 1.01 1.01 1.01 1.01 2000 0.01 1 2020 1
2016-09-09 1.04 1.04 1 1 4500 0 0 4540 2
2016-09-07 1.05 1.05 1 1 6000 -0.02 -1.961 6128 4
2016-09-06 1.02 1.02 1.02 1.02 800 0 0 816 1
2016-09-02 1.02 1.02 1.02 1.02 300 0 0 306 1
2016-09-01 1.06 1.06 1.02 1.02 15800 -0.04 -3.774 16530 7
2016-08-31 1.1 1.1 1.06 1.06 11200 0 0 11928 4
2016-08-30 1.06 1.06 1.06 1.06 200 0.01 0.952 212 1
2016-08-29 1.08 1.1 1.05 1.05 13900 0 0 15025 8
2016-08-26 1.05 1.06 1.05 1.05 24000 0.03 2.941 25230 4
2016-08-25 1.03 1.06 1.02 1.02 26240 -0.01 -0.971 27292.8 8
2016-08-24 1.02 1.03 1.01 1.03 6100 0 0 6212 5
2016-08-23 1.03 1.03 1.02 1.03 20400 0.02 1.98 20912 7
2016-08-22 1 1.01 1 1.01 13000 0.01 1 13030 2
2016-08-19 1 1 1 1 24000 -0.01 -0.99 24000 2
2016-08-18 1 1.01 1 1.01 5200 0.01 1 5242 5
2016-08-17 1 1 0.98 1 14200 0.02 2.041 14136 6
2016-08-16 0.93 1 0.93 0.98 9693 -0.01 -1.01 9511.49 8
2016-08-15 0.95 0.99 0.95 0.99 69900 0.05 5.319 68106 17
2016-08-12 0.94 200 0 0 198 1
2016-08-11 0.94 0.94 0.94 0.94 2350 0.02 2.174 2209 2
2016-08-09 0.92 0.92 0.92 0.92 10800 -0.06 -6.122 9936 4
2016-08-08 0.91 0.98 0.91 0.98 52400 0.08 8.889 48228 12
2016-08-05 0.9 0.9 0.9 0.9 600 0 0 540 2
2016-08-04 0.9 0.97 0.9 0.9 78800 0 0 71605 13
2016-08-02 0.95 0.95 0.85 0.9 35000 0.05 5.882 31800 7
2016-07-29 0.9 0.95 0.85 0.85 5593 -0.05 -5.556 5029.05 5
2016-07-28 0.9 0.9 0.9 0.9 4725 0 0 4252.5 4
2016-07-26 0.9 0.9 0.9 0.9 3000 -0.05 -5.263 2700 2
2016-07-25 0.9 0.95 0.9 0.95 30200 0.05 5.556 28560 13
2016-07-21 0.9 45 0 0 38.25 1
2016-07-20 0.9 0.9 0.9 0.9 2350 0.02 2.273 2115 3
2016-07-19 0.88 0.88 0.88 0.88 2500 0 0 2200 1
2016-07-18 0.88 0.88 0.88 0.88 1000 0.03 3.529 880 1
2016-07-15 0.85 70 0 0 60.9 1
2016-07-14 0.85 0.85 0.85 0.85 17800 -0.03 -3.409 15130 8
2016-07-13 0.88 0.88 0.88 0.88 11700 0 0 10296 4
2016-07-11 0.88 0.88 0.88 0.88 1851 0 0 1636.43 5
2016-07-07 0.88 0.88 0.88 0.88 600 0.03 3.529 528 2
2016-07-06 0.85 100 0 0 88 1
2016-07-05 0.85 0.85 0.85 0.85 3950 -0.05 -5.556 3357.5 3
2016-06-30 0.9 0.9 0.9 0.9 3500 0 0 3150 1
2016-06-27 0.9 0.9 0.9 0.9 2555 0 0 2299.5 3
2016-06-23 0.9 0.9 0.9 0.9 1000 -0.06 -6.25 900 1
2016-06-22 0.9 0.96 0.9 0.96 47000 0.06 6.667 44676 14
2016-06-21 0.9 0.9 0.9 0.9 1000 0.02 2.273 900 1
2016-06-17 0.88 0.88 0.88 0.88 2000 0 0 1760 1
2016-06-16 0.88 0.88 0.88 0.88 3000 0 0 2640 1
2016-06-15 0.88 0.88 0.88 0.88 1000 0.02 2.326 880 1
2016-06-13 0.86 0.86 0.86 0.86 4000 0 0 3440 3
2016-06-10 0.86 0.86 0.86 0.86 500 0 0 430 1
2016-06-09 0.9 0.9 0.86 0.86 3000 0 0 2660 2
2016-06-08 0.86 0.86 0.86 0.86 1900 0.01 1.176 1634 2
2016-06-06 0.85 100 0 0 86 1
2016-06-02 0.85 0.85 0.85 0.85 25000 0.01 1.19 21250 1
2016-05-31 0.84 0.84 0.84 0.84 30000 0.01 1.205 25200 3
2016-05-30 0.83 0.83 0.83 0.83 1100 0 0 913 3
2016-05-27 0.83 0.83 0.83 0.83 1000 -0.07 -7.778 830 1
2016-05-26 0.82 0.9 0.82 0.9 6000 0.08 9.756 5160 2
2016-05-25 0.82 0.82 0.82 0.82 21000 0.01 1.235 17220 3
2016-05-19 0.81 300 0 0 240 2
2016-05-18 0.8 0.81 0.8 0.81 7000 -0.02 -2.41 5635 4
2016-05-17 0.83 0.83 0.83 0.83 4600 -0.04 -4.598 3815 3
2016-05-16 0.86 0.87 0.86 0.87 6000 0.05 6.098 5170 3
2016-05-13 0.82 200 0 0 160 1
2016-05-12 0.82 0.82 0.82 0.82 50000 -0.08 -8.889 41000 2
2016-05-10 0.85 0.9 0.8 0.9 7800 0.05 5.882 6505 5
2016-05-09 0.85 0.85 0.85 0.85 12500 0 0 10625 4
2016-05-06 0.85 0.85 0.85 0.85 1300 0.05 6.25 1105 3
2016-05-05 0.85 0.85 0.8 0.8 13000 -0.09 -10.112 10800 5
2016-05-04 0.89 0.89 0.89 0.89 10300 0.08 9.877 9170 5
2016-05-02 0.89 0.89 0.81 0.81 10000 -0.08 -8.989 8570 4
2016-04-29 0.89 100 0 0 91 1
2016-04-28 0.89 0.89 0.89 0.89 2000 0.05 5.952 1780 1
2016-04-27 0.89 0.9 0.84 0.84 15440 -0.05 -5.618 13691.6 7
2016-04-26 0.9 0.9 0.89 0.89 26125 0 0 23406.25 7
2016-04-25 0.85 0.89 0.85 0.89 28000 0.04 4.706 24000 8
2016-04-22 0.85 0.85 0.85 0.85 3529 0.09 11.842 2999.65 3
2016-04-21 0.85 0.85 0.76 0.76 8500 -0.06 -7.317 6820 3
2016-04-20 0.88 0.88 0.82 0.82 5556 -0.04 -4.651 4843.72 5
2016-04-19 0.85 0.86 0.85 0.86 4900 0.01 1.176 4204 3
2016-04-18 0.84 0.85 0.84 0.85 10200 0.05 6.25 8612 5
2016-04-13 0.8 200 0 0 162 1
2016-04-11 0.8 0.8 0.8 0.8 1500 0.04 5.263 1201 3
2016-04-08 0.76 0.76 0.76 0.76 1000 0 0 760 1
2016-04-05 0.76 0.76 0.76 0.76 5000 -0.05 -6.173 3800 1
2016-04-04 0.81 0.81 0.81 0.81 13300 0.01 1.25 10773 4
2016-04-01 0.8 0.8 0.8 0.8 3400 0.01 1.266 2720 3
2016-03-30 0.79 0.79 0.79 0.79 20000 0 0 15800 1
2016-03-24 0.81 0.81 0.79 0.79 7100 0 0 5711 5
2016-03-23 0.79 0.79 0.79 0.79 2000 -0.01 -1.25 1580 1
2016-03-22 0.81 0.81 0.8 0.8 4500 0.04 5.263 3625 3
2016-03-18 0.77 0.77 0.76 0.76 20000 0 0 15300 3
2016-03-17 0.83 0.83 0.76 0.76 3000 0 0 2350 2
2016-03-16 0.81 0.81 0.76 0.76 35000 -0.03 -3.797 27125 5
2016-03-15 0.81 0.81 0.79 0.79 9000 0 0 7270 2
2016-03-14 0.79 0.79 0.79 0.79 900 -0.02 -2.469 711 2
2016-03-11 0.8 0.81 0.8 0.81 16600 0.01 1.25 13368 7
2016-03-07 0.8 0.8 0.8 0.8 5000 -0.01 -1.235 4000 1
2016-03-04 0.81 0.81 0.81 0.81 9000 0.01 1.25 7290 3
2016-03-03 0.8 0.8 0.8 0.8 1510 0.01 1.266 1208 4
2016-03-02 0.79 120 0 0 94.8 1
2016-03-01 0.79 0.79 0.79 0.79 1000 -0.03 -3.659 790 1
2016-02-26 0.82 490 0 0 377.3 1
2016-02-25 0.8 0.82 0.8 0.82 5000 0.02 2.5 4020 2
2016-02-23 0.8 0.8 0.8 0.8 5000 0.01 1.266 4000 1
2016-02-22 0.78 0.79 0.78 0.79 4600 0 0 3618 3
2016-02-17 0.79 0.79 0.79 0.79 5000 0.02 2.597 3950 1
2016-02-09 0.77 225 0 0 171 2
2016-02-05 0.77 240 0 0 192 1
2016-02-02 0.79 0.79 0.77 0.77 10000 0 0 7860 4
2016-02-01 0.78 0.78 0.77 0.77 17200 0 0 13355 6
2016-01-29 0.77 0.77 0.77 0.77 1650 0.01 1.316 1270.5 2
2016-01-28 0.8 0.8 0.76 0.76 2204 -0.02 -2.564 1715.04 4
2016-01-25 0.78 0.78 0.78 0.78 20000 0.02 2.632 15600 1
2016-01-22 0.76 0.76 0.76 0.76 1375 0 0 1060 2
2016-01-21 0.78 0.78 0.76 0.76 4000 0 0 3100 2
2016-01-20 0.8 0.8 0.76 0.76 4000 -0.04 -5 3160 2
2016-01-15 0.8 0.8 0.8 0.8 1000 -0.01 -1.235 800 1
2016-01-13 0.81 0.81 0.81 0.81 3000 0 0 2430 1
2016-01-11 0.81 0.81 0.81 0.81 1125 0 0 911.25 2
2016-01-08 0.81 400 0 0 320 1
2016-01-07 0.8 0.81 0.8 0.81 22200 0.01 1.25 17782 4
2016-01-06 0.8 0.8 0.8 0.8 3500 0 0 2800 2
2016-01-05 0.8 0.8 0.8 0.8 13500 0 0 10800 1
2016-01-04 0.8 0.8 0.8 0.8 10500 0 0 8400 2
2015-12-31 0.76 0.8 0.76 0.8 7000 0.05 6.667 5495 3
2015-12-24 0.75 0.75 0.75 0.75 2500 -0.02 -2.597 1875 2
2015-12-23 0.77 0.77 0.77 0.77 1000 0.01 1.316 770 1
2015-12-21 0.79 0.79 0.76 0.76 7500 0 0 5730 3
2015-12-16 0.76 0.76 0.76 0.76 8000 0 0 6080 2
2015-12-11 0.76 0.76 0.76 0.76 5600 -0.03 -3.797 4256 2
2015-12-08 0.79 0.79 0.79 0.79 4800 0.01 1.282 3792 3
2015-12-04 0.78 0.78 0.78 0.78 5795 0.02 2.632 4520.1 2
2015-12-02 0.76 0.76 0.76 0.76 1500 -0.02 -2.564 1140 1
2015-12-01 0.78 0.78 0.78 0.78 5000 0 0 3900 3
2015-11-30 0.79 0.79 0.78 0.78 8200 -0.02 -2.5 6433 6
2015-11-27 0.8 0.8 0.8 0.8 2000 -0.03 -3.614 1600 1
2015-11-20 0.78 0.83 0.76 0.83 26500 0.05 6.41 20755 10
2015-11-17 0.78 0.78 0.78 0.78 2600 0.02 2.632 2030 2
2015-11-16 0.76 200 0 0 152 1
2015-11-12 0.76 0.76 0.76 0.76 4000 0 0 3040 1
2015-11-09 0.76 0.76 0.76 0.76 6500 0 0 4940 3
2015-11-06 0.76 0.76 0.76 0.76 2500 -0.04 -5 1900 1
2015-11-03 0.8 0.8 0.8 0.8 1050 0.05 6.667 838 2
2015-11-02 0.75 0.75 0.75 0.75 6400 -0.02 -2.597 4800 4
2015-10-23 0.77 0.77 0.77 0.77 2500 -0.03 -3.75 1925 1
2015-10-22 0.8 1 0 0 0.76 1
2015-10-21 0.8 0.8 0.8 0.8 3120 0.05 6.667 2496 4
2015-10-19 0.75 0.76 0.75 0.75 11550 0 0 8687.5 6
2015-10-15 0.79 0.79 0.75 0.75 3200 -0.01 -1.316 2448 4
2015-10-14 0.76 317 0 0 250.43 1
2015-10-09 0.76 250 0 0 200 1
2015-10-08 0.76 0.76 0.76 0.76 10000 -0.02 -2.564 7600 1
2015-10-06 0.78 0.78 0.78 0.78 3700 0.03 4 2886 4
2015-10-05 0.76 0.76 0.75 0.75 2170 0 0 1639.2 3
2015-10-02 0.75 300 0 0 225 1
2015-09-30 0.77 0.77 0.75 0.75 26200 -0.02 -2.597 19834 5
2015-09-23 0.77 0.77 0.77 0.77 2667 0 0 2053.59 4
2015-09-22 0.77 0.77 0.77 0.77 3079 0 0 2370.83 2
2015-09-21 0.77 490 0 0 387.1 1
2015-09-18 0.77 0.77 0.77 0.77 9033 0 0 6955.41 2
2015-09-17 0.77 0.77 0.77 0.77 3000 -0.03 -3.75 2310 3
2015-09-16 0.8 0.8 0.8 0.8 1000 0 0 800 1
2015-09-15 0.78 0.8 0.78 0.8 9000 0.02 2.564 7040 4
2015-09-14 0.78 0.78 0.78 0.78 1300 0 0 1014 2
2015-09-04 0.8 0.8 0.78 0.78 6400 -0.04 -4.878 5092 4
2015-08-26 0.82 0.82 0.82 0.82 7000 0.02 2.5 5740 1
2015-08-25 0.82 0.82 0.8 0.8 6500 0.02 2.564 5270 3
2015-08-24 0.78 0.78 0.78 0.78 1420 -0.01 -1.266 1107.6 4
2015-08-21 0.8 0.8 0.79 0.79 2000 0 0 1590 2
2015-08-20 0.79 400 0 0 320 1
2015-08-18 0.79 0.79 0.79 0.79 14000 0 0 11060 5
2015-08-17 0.8 0.8 0.79 0.79 10000 -0.01 -1.25 7930 2
2015-08-13 0.8 0.8 0.8 0.8 7200 0 0 5760 5
2015-08-10 0.82 0.82 0.8 0.8 26000 -0.01 -1.235 20860 10
2015-08-06 0.81 0.81 0.81 0.81 3000 0 0 2430 1
2015-08-05 0.82 0.82 0.8 0.81 14000 -0.07 -7.955 11340 7
2015-07-31 0.85 0.88 0.85 0.88 48965 0.09 11.392 42797.9 17
2015-07-29 0.8 0.8 0.79 0.79 9100 0.01 1.282 7220 4
2015-07-28 0.8 0.8 0.78 0.78 22847 -0.02 -2.5 18147.6 8
2015-07-27 0.82 0.82 0.8 0.8 3000 0 0 2430 2
2015-07-24 0.8 0.8 0.8 0.8 10500 0 0 8400 1
2015-07-23 0.8 0.8 0.8 0.8 19000 0 0 15200 1
2015-07-17 0.81 0.81 0.8 0.8 1280 0 0 1031.8 4
2015-07-15 0.81 0.85 0.8 0.8 6682 0 0 5410.6 5
2015-07-14 0.81 0.81 0.8 0.8 10000 -0.06 -6.977 8020 2
2015-07-10 0.86 0.86 0.86 0.86 600 0.06 7.5 510 2
2015-07-09 0.8 0.8 0.8 0.8 10000 -0.01 -1.235 8000 2
2015-07-08 0.81 0.81 0.81 0.81 500 0.01 1.25 405 1
2015-07-07 0.8 0.8 0.8 0.8 8100 0 0 6480 5
2015-07-03 0.8 0.8 0.8 0.8 2290 0 0 1832 2
2015-06-30 0.81 0.81 0.79 0.8 27000 -0.01 -1.235 21640 4
2015-06-29 0.81 0.81 0.81 0.81 3321 -0.01 -1.22 2690.01 2
2015-06-25 0.82 0.82 0.82 0.82 13400 0 0 10988 5
2015-06-24 0.82 0.82 0.81 0.82 11825 0.01 1.235 9676.5 7
2015-06-23 0.82 0.82 0.81 0.81 5200 -0.01 -1.22 4244 4
2015-06-22 0.82 0.82 0.82 0.82 6290 0 0 5157.8 3
2015-06-19 0.83 0.83 0.82 0.82 18500 0 0 15175 3
2015-06-18 0.82 0.82 0.82 0.82 10000 0 0 8200 2
2015-06-17 0.82 100 0 0 82 1
2015-06-16 0.84 0.84 0.82 0.82 11900 -0.01 -1.205 9818 6
2015-06-08 0.83 0.83 0.83 0.83 3000 -0.01 -1.19 2490 3
2015-06-05 0.84 0.84 0.84 0.84 500 0 0 420 1
2015-06-04 0.84 0.84 0.84 0.84 1350 -0.03 -3.448 1130.5 2
2015-06-03 0.87 0.87 0.87 0.87 500 -0.01 -1.136 435 1
2015-06-02 0.87 0.88 0.82 0.88 29050 0.01 1.149 25223.5 9
2015-06-01 0.87 321 0 0 276.06 1
2015-05-27 0.83 0.87 0.82 0.87 45085 0.05 6.098 37968.95 11
2015-05-25 0.82 200 0 0 170 1
2015-05-22 0.82 0.82 0.82 0.82 15800 0 0 12956 5
2015-05-21 0.82 0.82 0.82 0.82 600 -0.03 -3.529 492 2
2015-05-20 0.85 495 0 0 410.85 1
2015-05-19 0.85 0.85 0.85 0.85 2000 0.03 3.659 1700 1
2015-05-14 0.82 0.82 0.82 0.82 6000 0 0 4920 2
2015-05-13 0.82 0.82 0.82 0.82 81732 -0.02 -2.381 67020.24 8
2015-05-12 0.84 0.84 0.84 0.84 1000 -0.01 -1.176 840 1
2015-05-07 0.85 0.85 0.85 0.85 1000 0.03 3.659 850 1
2015-05-06 0.82 0.82 0.82 0.82 15500 -0.02 -2.381 12710 2
2015-05-04 0.84 0.84 0.84 0.84 950 0.03 3.704 798 2
2015-05-01 0.81 175 0 0 143.5 1
2015-04-29 0.81 0.81 0.81 0.81 1000 -0.05 -5.814 810 1
2015-04-28 0.86 0.86 0.86 0.86 500 0.01 1.176 430 1
2015-04-27 0.85 0.85 0.85 0.85 1220 0 0 1036.4 3
2015-04-23 0.82 0.85 0.81 0.85 140464 0 0 114984.61 20
2015-04-22 0.87 0.87 0.85 0.85 6125 0.03 3.659 5288.75 5
2015-04-21 0.85 0.85 0.82 0.82 2700 0 0 2235 3
2015-04-20 0.82 500 0 0 410 2
2015-04-16 0.82 0.85 0.82 0.82 22000 0.01 1.235 18070 7
2015-04-15 0.82 0.82 0.81 0.81 28950 -0.01 -1.22 23703.5 15
2015-04-14 0.89 0.89 0.82 0.82 6000 -0.03 -3.529 5020 4
2015-04-13 0.85 0.85 0.85 0.85 1000 0 0 850 1
2015-04-10 0.85 375 0 0 1
2015-04-08 0.83 0.85 0.82 0.85 240000 0 0 18
2015-04-06 0.85 0.85 0.85 0.85 16400 0 0 2
2015-03-31 0.85 0.85 0.85 0.85 2200 0.02 2.41 2
2015-03-30 0.83 0.83 0.83 0.83 500 0 0 1
2015-03-27 0.83 0.83 0.83 0.83 700 0 0 2
2015-03-26 0.83 10 0 0 1
2015-03-25 0.83 0.83 0.83 0.83 9000 -0.02 -2.353 2
2015-03-20 0.85 20 0 0 1
2015-03-18 0.85 0.85 0.85 0.85 2000 0.01 1.19 1
2015-03-17 0.83 0.84 0.83 0.84 5800 0.01 1.205 3
2015-03-16 0.83 0.83 0.83 0.83 4827 0 0 2
2015-03-13 0.83 0.83 0.83 0.83 1600 -0.02 -2.353 3
2015-03-11 0.85 0.85 0.85 0.85 20000 0 0 2
2015-03-10 0.85 0.85 0.85 0.85 8000 -0.01 -1.163 1
2015-03-09 0.86 0.86 0.86 0.86 4000 0.01 1.176 1
2015-03-06 0.85 0.85 0.85 0.85 2000 0 0 1
2015-03-04 0.84 0.85 0.84 0.85 1620 0 0 3
2015-03-02 0.85 0.85 0.85 0.85 12321 0 0 4
2015-02-27 0.85 0.85 0.85 0.85 8000 0.02 2.41 4
2015-02-26 0.86 0.86 0.83 0.83 13430 -0.04 -4.598 11
2015-02-25 0.87 0.87 0.87 0.87 5000 -0.01 -1.136 3
2015-02-24 0.88 0.88 0.88 0.88 3000 0.06 7.317 2
2015-02-23 0.81 0.82 0.81 0.82 4700 0 0 3
2015-02-20 0.82 0.82 0.82 0.82 1000 -0.03 -3.529 1
2015-02-19 0.86 0.86 0.85 0.85 15210 0 0 3
2015-02-18 0.85 0.85 0.85 0.85 2600 0.03 3.659 3
2015-02-17 0.82 260 0 0 1
2015-02-13 0.84 0.84 0.82 0.82 12220 -0.02 -2.381 7
2015-02-12 0.84 110 0 0 2
2015-02-11 0.84 0.85 0.84 0.84 40500 -0.01 -1.176 8
2015-02-10 0.85 0.85 0.85 0.85 10970 0 0 20
2015-02-09 0.85 0.85 0.85 0.85 1000 -0.03 -3.409 1
2015-02-06 0.88 0.88 0.88 0.88 6110 0 0 2
2015-02-04 0.88 0.88 0.88 0.88 12000 0.02 2.326 1
2015-02-03 0.87 0.87 0.86 0.86 4000 -0.07 -7.527 3
2015-02-02 0.93 0.93 0.93 0.93 2400 0.1 12.048 2
2015-01-30 0.83 0.83 0.83 0.83 800 -0.04 -4.598 2
2015-01-29 0.87 0.87 0.85 0.87 13300 0.04 4.819 12
2015-01-28 0.82 0.83 0.82 0.83 15500 0.01 1.22 7
2015-01-27 0.83 0.83 0.82 0.82 4200 -0.06 -6.818 4
2015-01-23 0.88 0.88 0.88 0.88 6000 0.07 8.642 3
2015-01-22 0.81 45 0 0 1
2015-01-21 0.83 0.83 0.81 0.81 2260 -0.01 -1.22 4
2015-01-20 0.82 0.82 0.81 0.82 11155 -0.02 -2.381 5
2015-01-19 0.85 0.85 0.84 0.84 10000 -0.01 -1.176 6
2015-01-15 0.85 0.85 0.85 0.85 17000 0 0 5
2015-01-13 0.85 0.85 0.85 0.85 10000 0 0 1
2015-01-12 0.85 0.85 0.85 0.85 1500 -0.06 -6.593 1
2015-01-09 0.91 0.91 0.91 0.91 3000 -0.01 -1.087 2
2014-12-29 0.89 0.92 0.89 0.92 5000 0.09 10.843 3
2014-12-23 0.84 0.87 0.82 0.83 11500 -0.01 -1.19 6
2014-12-22 0.84 400 0 0 2
2014-12-19 0.85 0.85 0.84 0.84 2000 -0.01 -1.176 2
2014-12-18 0.85 0.85 0.85 0.85 2000 -0.05 -5.556 2
2014-12-17 0.9 0.9 0.9 0.9 1000 0.05 5.882 1
2014-12-16 0.86 0.86 0.85 0.85 15500 -0.01 -1.163 5
2014-12-15 0.86 0.86 0.86 0.86 3800 -0.04 -4.444 4
2014-12-11 0.9 0.9 0.9 0.9 2700 0 0 2
2014-12-10 0.9 0.9 0.9 0.9 4500 0 0 2
2014-12-09 0.9 0.9 0.9 0.9 1400 0 0 4
2014-12-08 0.9 0.9 0.9 0.9 800 0 0 2
2014-12-03 0.9 0.9 0.9 0.9 1000 -0.04 -4.255 1
2014-12-02 0.94 153 0 0 1
2014-12-01 0.89 0.94 0.89 0.94 24450 0.1 11.905 10
2014-11-28 0.84 0.84 0.84 0.84 1000 -0.04 -4.545 1
2014-11-26 0.87 0.88 0.87 0.88 8000 0.01 1.149 2
2014-11-24 0.88 0.88 0.87 0.87 10000 -0.06 -6.452 2
2014-11-21 0.93 100 0 0 1
2014-11-20 0.93 0.93 0.93 0.93 8500 0 0 4
2014-11-19 0.9 0.93 0.9 0.93 7000 0.03 3.333 3
2014-11-18 0.9 0.9 0.9 0.9 1400 -0.05 -5.263 2
2014-11-14 0.93 0.95 0.93 0.95 8000 0.05 5.556 6
2014-11-13 0.94 0.95 0.9 0.9 7400 0 0 6
2014-11-12 0.9 0.9 0.9 0.9 2000 -0.04 -4.255 1
2014-11-11 0.94 77 0 0 1
2014-11-10 0.94 0.94 0.94 0.94 1250 0.05 5.618 2
2014-11-07 0.85 0.95 0.85 0.89 56600 0.09 11.25 23
2014-11-06 0.81 0.81 0.8 0.8 1800 0 0 3
2014-11-05 0.82 0.82 0.8 0.8 20000 -0.01 -1.235 7
2014-11-04 0.81 0.81 0.81 0.81 2000 -0.04 -4.706 2
2014-11-03 0.84 0.85 0.84 0.85 20000 0 0 3
2014-10-31 0.85 0.85 0.85 0.85 600 0.03 3.659 2
2014-10-22 0.82 0.82 0.82 0.82 4000 0.02 2.5 1
2014-10-21 0.8 0.8 0.8 0.8 21750 0 0 4
2014-10-20 0.8 0.8 0.8 0.8 2200 -0.01 -1.235 4
2014-10-17 0.81 0.81 0.81 0.81 3500 0.01 1.25 3
2014-10-16 0.82 0.82 0.8 0.8 2000 -0.01 -1.235 2

SEC Filings for Taiga Building Products Ltd.

Form Type Form Description Pages Issue Date
F-X Appointment of agent for service of process and undertaking 26 2017-10-04
CB Tender offer/rights offering notification form 1620 2017-10-04
F-7/A [Amend] Registration statement for securities of certain Canadian issuers offered for cash upon the exercise of rights granted to existing security holders 40 2009-02-19
F-7 Registration statement under the Securities Act of 1933 for securities of certain Canadian issuers offered for cash upon the exercise of rights granted to existing security holders 137 2009-02-19