TeraGo Inc. (TGO:CC)

11.35

0.03 (0.265%)

As of Mon Jun 17 15:41:47 EDT 2019

Open: 11.35 Prev. Close:: 11.32 High: 11.4
Low: 11.27 Bid: 11.34 Ask: 11.36
Share Vol.: 16,024 Trade Vol.: 59 Shares Out.: 15,789,599
Market Cap: 179,211,949
Open: 11.35
Prev. Close:: 11.32
High: 11.4
Low: 11.27
Bid: 11.34
Ask: 11.36
Share Vol.: 16,024
Trade Vol.: 59
Shares Out.: 15,789,599
Market Cap: 179,211,949

News About TGO:CC

IIROC Trade Resumption – TGO

IIROC Trade Resumption - TGO Canada NewsWire TORONTO, June 12, 2019 TORONTO , June 12, 2019 /CNW/ - Trading resumes in: Company: TeraGo Inc. TSX Symbol: TGO (All Issues) Resumption (ET): 8:00 AM IIROC can make a decision to impose a temporary suspension (halt) ...

Canada Newswire via QuoteMedia - 5 days ago

IIROC Trading Halt – TGO

IIROC Trading Halt - TGO Canada NewsWire TORONTO, June 11, 2019 TORONTO , June 11, 2019 /CNW/ - The following issues have been halted by IIROC: Company: TeraGo Inc. TSX Symbol: TGO (All Issues) Reason: Pending News Halt Time (ET): 4:10 PM IIROC can mak...

Canada Newswire via QuoteMedia - 6 days ago

TeraGo Comments on ISED Decision on Releasing 38 GHz Spectrum for 5G

TeraGo Comments on ISED Decision on Releasing 38 GHz Spectrum for 5G Canada NewsWire TORONTO, June 6, 2019 All of TeraGo's 38 GHz licences will be eligible for renewal and conversion to flexible use to support future mobile 5G services TORONTO , June 6, 2019 /CNW/ - T...

Canada Newswire via QuoteMedia - 2 weeks ago

TeraGo Reports First Quarter 2019 Results

TeraGo Reports First Quarter 2019 Results Canada NewsWire TORONTO, May 8, 2019 TORONTO , May 8, 2019 /CNW/ - TeraGo Inc. (" TeraGo " or the " Company ") (TSX: TGO, www.terago.ca ), today announced financial and operating results for the first quarter ended March 31, 201...

Canada Newswire via QuoteMedia - 1 month ago

TeraGo to Hold Investor Conference Call to Discuss 2019 First Quarter Financial Results

TeraGo to Hold Investor Conference Call to Discuss 2019 First Quarter Financial Results Canada NewsWire TORONTO, April 24, 2019 TORONTO , April 24, 2019 /CNW/ - TeraGo Inc. (" TeraGo " or the " Company ") (TSX: TGO, www.terago.ca ), today announced that it will be h...

Canada Newswire via QuoteMedia - 2 months ago

About TGO:CC

TeraGo Inc with its subsidiaries provides businesses across Canada with data and voice communications services, data center colocation and hosting services, as well as cloud infrastructure as a service computing and storage solutions.

Read more

Day Low 11.30

Day high 11.53

52 week low 5.74

52 week low high 13.13

Charting for TeraGo Inc.

News Articles for TeraGo Inc.

IIROC Trade Resumption – TGO

IIROC Trade Resumption - TGO Canada NewsWire TORONTO, June 12, 2019 TORONTO , June 12, 2019 /CNW/ - Trading resumes in: Company: TeraGo Inc. TSX Symbol: TGO (All Issues) Resumption (ET): 8:00 AM IIROC can make a decision to impose a temporary suspension (halt) ...

Canada Newswire via QuoteMedia - 5 days ago

IIROC Trading Halt – TGO

IIROC Trading Halt - TGO Canada NewsWire TORONTO, June 11, 2019 TORONTO , June 11, 2019 /CNW/ - The following issues have been halted by IIROC: Company: TeraGo Inc. TSX Symbol: TGO (All Issues) Reason: Pending News Halt Time (ET): 4:10 PM IIROC can mak...

Canada Newswire via QuoteMedia - 6 days ago

TeraGo Comments on ISED Decision on Releasing 38 GHz Spectrum for 5G

TeraGo Comments on ISED Decision on Releasing 38 GHz Spectrum for 5G Canada NewsWire TORONTO, June 6, 2019 All of TeraGo's 38 GHz licences will be eligible for renewal and conversion to flexible use to support future mobile 5G services TORONTO , June 6, 2019 /CNW/ - T...

Canada Newswire via QuoteMedia - 2 weeks ago

TeraGo Reports First Quarter 2019 Results

TeraGo Reports First Quarter 2019 Results Canada NewsWire TORONTO, May 8, 2019 TORONTO , May 8, 2019 /CNW/ - TeraGo Inc. (" TeraGo " or the " Company ") (TSX: TGO, www.terago.ca ), today announced financial and operating results for the first quarter ended March 31, 201...

Canada Newswire via QuoteMedia - 1 month ago

TeraGo to Hold Investor Conference Call to Discuss 2019 First Quarter Financial Results

TeraGo to Hold Investor Conference Call to Discuss 2019 First Quarter Financial Results Canada NewsWire TORONTO, April 24, 2019 TORONTO , April 24, 2019 /CNW/ - TeraGo Inc. (" TeraGo " or the " Company ") (TSX: TGO, www.terago.ca ), today announced that it will be h...

Canada Newswire via QuoteMedia - 2 months ago

TeraGo Reports Fourth Quarter and Year End 2018 Results

TeraGo Reports Fourth Quarter and Year End 2018 Results Canada NewsWire TORONTO, Feb. 21, 2019 TORONTO , Feb. 21, 2019 /CNW/ - TeraGo Inc. (" TeraGo " or the " Company ") (TSX: TGO, www.terago.ca ), today announced financial and operating results for the fourth quarter a...

Canada Newswire via QuoteMedia - 4 months ago

TeraGo to Hold Investor Conference Call to Discuss Fourth Quarter and Year End 2018 Financial Results

TeraGo to Hold Investor Conference Call to Discuss Fourth Quarter and Year End 2018 Financial Results Canada NewsWire TORONTO, Feb. 4, 2019 TORONTO , Feb. 4, 2019 /CNW/ - TeraGo Inc. (" TeraGo " or the " Company ") (TSX: TGO, www.terago.ca ), today announced that it will...

Canada Newswire via QuoteMedia - 4 months ago

TeraGo Completes Acquisition of Mobilexchange

TeraGo Completes Acquisition of Mobilexchange Canada NewsWire TORONTO, Nov. 9, 2018 TORONTO , Nov. 9, 2018 /CNW/ - TeraGo Inc. (" TeraGo " or the " Company ") (TSX: TGO, www.terago.ca ), today announced that TeraGo Networks Inc., a wholly-owned subsidiary of TeraGo has c...

Canada Newswire via QuoteMedia - 7 months ago

TeraGo Reports 2018 Third Quarter Financial Results

TeraGo Reports 2018 Third Quarter Financial Results Canada NewsWire TORONTO, Nov. 7, 2018 TORONTO , Nov. 7, 2018 /CNW/ - TeraGo Inc. (" TeraGo " or the " Company ") (TSX: TGO, www.terago.ca ), today announced financial and operating results for the quarter ended Se...

Canada Newswire via QuoteMedia - 7 months ago

TeraGo receives ISED approval for the licence transfers of Mobilexchange’s spectrum

TeraGo receives ISED approval for the licence transfers of Mobilexchange's spectrum Canada NewsWire TORONTO, Nov. 1, 2018 TORONTO , Nov. 1, 2018 /CNW/ - TeraGo Inc. (" TeraGo " or the " Company ") (TSX: TGO, www.terago.ca ), announced that it has received approval f...

Canada Newswire via QuoteMedia - 8 months ago

About TeraGo Inc.

TeraGo Inc with its subsidiaries provides businesses across Canada with data and voice communications services, data center colocation and hosting services, as well as cloud infrastructure as a service computing and storage solutions.


Company overview

Sector: Communication Services
Industry: Communication Services
NAICS: Wireless Telecommunications Carriers (except Satellite)(517312)

Similar companies

Address
55 Commerce Valley Drive West Suite 800 Thornhill L3T 7V9 ON CAN
Telephone:
+1 905 482-6512
Website:
http://www.terago.ca
Facsimile:
+1 905 707-6212
Email:
legal@terago.ca

TeraGo Inc. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
EBITDA
9,250,000.00 8,728,000.00 13,593,000.00 13,778,000.00 11,323,000.00
Basic EPS
-0.32 -0.51 -0.30 -0.23 -0.34
Operating Revenue
54,295,000.00 55,392,000.00 59,086,000.00 57,720,000.00 51,229,000.00
Total Expenses
56,879,000.00 61,088,000.00 60,842,000.00 58,905,000.00 53,112,000.00
Diluted Continuous Operations
-0.32 -0.51 -0.30 -0.23 -0.34
Depreciation And Amortization
11,755,000.00 14,324,000.00 15,325,000.00 15,097,000.00 13,260,000.00
Interest Income Non Operating
81,000.00 50,000.00 8,000.00 37,000.00 30,000.00
Interest Expense Non Operating
2,315,000.00 1,698,000.00 1,882,000.00 2,624,000.00 1,990,000.00
Interest Income
81,000.00 50,000.00 8,000.00 37,000.00 30,000.00
General And Administrative Expense
19,132,000.00 19,088,000.00 21,195,000.00 20,587,000.00 19,444,000.00
Net Income From Continuing And Discontinued Operation
-4,820,000.00 -7,294,000.00 -4,314,000.00 -2,810,000.00 -3,927,000.00
Net Income Continuous Operations
-4,820,000.00 -7,294,000.00 -4,314,000.00 -2,810,000.00 -3,927,000.00
Operating Income
-2,584,000.00 -5,696,000.00 -1,756,000.00 -1,185,000.00 -1,883,000.00
Net Income
-4,820,000.00 -7,294,000.00 -4,314,000.00 -2,810,000.00 -3,927,000.00
Amortization Of Intangibles
2,354,000.00 3,052,000.00 3,529,000.00 3,697,000.00 2,781,000.00
Diluted Average Shares
15,123,000.00 14,307,000.00 14,177,000.00 12,252,000.00 11,588,000.00
Continuing And Discontinued Basic EPS
-0.32 -0.51 -0.30 -0.23 -0.34
Normalized Income
-4,818,000.00 -7,344,000.00 -4,326,900.94 -2,688,135.94 -3,843,000.00
Amortization
2,354,000.00 3,052,000.00 3,529,000.00 3,697,000.00 2,781,000.00
Net Non Operating Interest Income Expense
-2,234,000.00 -1,648,000.00 -1,874,000.00 -2,587,000.00 -1,960,000.00
Salaries And Wages
19,132,000.00 19,088,000.00 21,195,000.00 20,587,000.00 19,444,000.00
Gross Profit
40,313,000.00 41,289,000.00 45,609,000.00 44,561,000.00 39,207,000.00
EBIT
-2,505,000.00 -5,596,000.00 -1,732,000.00 -1,319,000.00 -1,937,000.00
Cost Of Revenue
13,982,000.00 14,103,000.00 13,477,000.00 13,159,000.00 12,022,000.00
Other Income Expense
-2,000.00 50,000.00 16,000.00 -171,000.00 -84,000.00
Net Interest Income
-2,234,000.00 -1,648,000.00 -1,874,000.00 -2,587,000.00 -1,960,000.00
Operating Expense
42,897,000.00 46,985,000.00 47,365,000.00 45,746,000.00 41,090,000.00
Net Income Common Stockholders
-4,820,000.00 -7,294,000.00 -4,314,000.00 -2,810,000.00 -3,927,000.00
Continuing And Discontinued Diluted EPS
-0.32 -0.51 -0.30 -0.23 -0.34
Depreciation
9,401,000.00 11,272,000.00 11,796,000.00 11,400,000.00 10,479,000.00
Pretax Income
-4,820,000.00 -7,294,000.00 -3,614,000.00 -3,943,000.00 -3,927,000.00
Depreciation Amortization Depletion
11,755,000.00 14,324,000.00 15,325,000.00 15,097,000.00 13,260,000.00
Basic Continuous Operations
-0.32 -0.51 -0.30 -0.23 -0.34
Total Revenue
54,295,000.00 55,392,000.00 59,086,000.00 57,720,000.00 51,229,000.00
Selling General And Administration
19,132,000.00 19,088,000.00 21,195,000.00 20,587,000.00 19,444,000.00
Other Operating Expenses
12,010,000.00 13,573,000.00 10,845,000.00 10,062,000.00 8,386,000.00
Gain On Sale Of Security
-2,000.00 50,000.00 16,000.00 -171,000.00 -84,000.00
Diluted EPS
-0.32 -0.51 -0.30 -0.23 -0.34
Interest Expense
2,315,000.00 1,698,000.00 1,882,000.00 2,624,000.00 1,990,000.00
Basic Average Shares
15,123,000.00 14,307,000.00 14,177,000.00 12,252,000.00 11,588,000.00
Tax Provision
0.00 0.00 700,000.00 -1,133,000.00 0.00
Diluted Discontinuous Operations
0.00 0.00 0.00 0.00
Basic Discontinuous Operations
0.00 0.00 0.00 0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-106,906,000.00 -100,432,000.00 -95,523,000.00 -86,136,000.00 -76,182,000.00
Long Term Debt
28,294,000.00 32,183,000.00 35,608,000.00 39,658,000.00 16,493,000.00
Goodwill
19,419,000.00 19,419,000.00 19,419,000.00 19,063,000.00 5,908,000.00
Long Term Provisions
277,000.00 277,000.00
Current Debt And Capital Lease Obligation
4,000,000.00 4,000,000.00 5,170,000.00 6,123,000.00 2,301,000.00
Total Assets
84,349,000.00 87,858,000.00 102,837,000.00 110,002,000.00 69,561,000.00
Machinery Furniture Equipment
7,393,000.00 5,176,000.00 123,650,000.00 119,302,000.00 114,833,000.00
Gross PPE
142,252,000.00 139,254,000.00 139,684,000.00 134,656,000.00 117,956,000.00
Properties
0.00 0.00 0.00 0.00 0.00
Non Current Accounts Receivable
452,000.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
72,937,000.00 74,100,000.00 84,256,000.00 91,873,000.00 57,906,000.00
Leases
3,099,000.00 2,330,000.00 1,648,000.00 1,602,000.00 1,460,000.00
Total Liabilities
39,706,000.00 45,941,000.00 54,189,000.00 57,787,000.00 28,148,000.00
Goodwill And Other Intangible Assets
39,462,000.00 36,118,000.00 38,819,000.00 40,887,000.00 16,061,000.00
Total Non Current Liabilities
29,561,000.00 33,084,000.00 36,931,000.00 42,139,000.00 18,101,000.00
Other Non Current Liabilities
906,000.00 419,000.00 1,000,000.00 2,211,000.00 1,495,000.00
Non Current Deferred Revenue
84,000.00 205,000.00 323,000.00 270,000.00 113,000.00
Other Current Borrowings
4,000,000.00 4,000,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Receivables
4,105,000.00 3,389,000.00 3,673,000.00 3,306,000.00 2,908,000.00
Additional Paid In Capital
118,938,000.00 112,354,000.00 111,791,000.00 111,044,000.00 97,432,000.00
Cash Cash Equivalents And Short Term Investments
3,918,000.00 6,986,000.00 13,034,000.00 13,066,000.00 2,866,000.00
Total Non Current Assets
75,293,000.00 74,940,000.00 82,980,000.00 90,279,000.00 61,356,000.00
Payables And Accrued Expenses
5,781,000.00 8,519,000.00 11,027,000.00 9,128,000.00 7,401,000.00
Cash And Cash Equivalents
3,918,000.00 6,986,000.00 13,034,000.00 13,066,000.00 2,866,000.00
Prepaid Assets
996,000.00 2,516,000.00 3,150,000.00 3,351,000.00 2,431,000.00
Other Current Assets
37,000.00 27,000.00
Stockholders Equity
44,643,000.00 41,917,000.00 48,648,000.00 52,215,000.00 41,413,000.00
Other Receivables
633,000.00 273,000.00 266,000.00 212,000.00 476,000.00
Other Current Liabilities
186,000.00 56,000.00 774,000.00 186,000.00 109,000.00
Current Assets
9,056,000.00 12,918,000.00 19,857,000.00 19,723,000.00 8,205,000.00
Non Current Deferred Liabilities
84,000.00 205,000.00 323,000.00 270,000.00 113,000.00
Current Debt
4,000,000.00 4,000,000.00 5,170,000.00 6,123,000.00 2,301,000.00
Current Liabilities
10,145,000.00 12,857,000.00 17,258,000.00 15,648,000.00 10,047,000.00
Long Term Debt And Capital Lease Obligation
28,294,000.00 32,183,000.00 35,608,000.00 39,658,000.00 16,493,000.00
Accounts Receivable
3,472,000.00 3,116,000.00 3,407,000.00 3,094,000.00 2,432,000.00
Net PPE
35,346,000.00 38,822,000.00 44,161,000.00 48,520,000.00 41,774,000.00
Current Deferred Liabilities
178,000.00 282,000.00 287,000.00 211,000.00 236,000.00
Retained Earnings
-74,295,000.00 -70,437,000.00 -63,143,000.00 -58,829,000.00 -56,019,000.00
Other Non Current Assets
33,000.00 172,000.00 821,000.00
Other Intangible Assets
20,043,000.00 16,699,000.00 19,400,000.00 21,824,000.00 10,153,000.00
Current Deferred Revenue
178,000.00 282,000.00 287,000.00 211,000.00 236,000.00
Other Properties
131,760,000.00 131,748,000.00 14,386,000.00 13,752,000.00 1,663,000.00
Non Current Deferred Assets
0.00 700,000.00 2,700,000.00
Non Current Deferred Taxes Assets
0.00 700,000.00 2,700,000.00
Short Term Investments
0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
-3,068,000.00 -6,048,000.00 -32,000.00 10,200,000.00 729,000.00
Proceeds From Stock Option Exercised
0.00 196,000.00 182,000.00 1,234,000.00 701,000.00
Operating Gains Losses
757,000.00 109,000.00 397,000.00 266,000.00 643,000.00
Depreciation And Amortization
11,755,000.00 14,324,000.00 15,325,000.00 15,097,000.00 13,260,000.00
Investing Cash Flow
-14,195,000.00 -10,294,000.00 -9,565,000.00 -41,089,000.00 -11,592,000.00
Net Issuance Payments Of Debt
-4,000,000.00 -4,420,000.00 -5,261,000.00 27,442,000.00 -285,000.00
Cash Dividends Paid
0.00 0.00 0.00 0.00 0.00
Change In Working Capital
-757,000.00 1,324,000.00 -197,000.00 407,000.00 -284,000.00
Cash Flow From Continuing Investing Activities
-14,195,000.00 -10,294,000.00 -9,565,000.00 -41,089,000.00 -11,592,000.00
Capital Expenditure
-14,195,000.00 -9,244,000.00 -8,193,000.00 -9,434,000.00 -12,605,000.00
Net Other Financing Charges
-858,000.00 -288,000.00 -1,173,000.00 -680,000.00
Net Intangibles Purchase And Sale
-5,720,000.00 -754,000.00 -496,000.00 -892,000.00 -751,000.00
Repayment Of Debt
-4,000,000.00 -4,420,000.00 -5,261,000.00 -4,058,000.00 -23,107,000.00
Long Term Debt Payments
-4,000,000.00 -4,420,000.00 -5,261,000.00 -4,058,000.00 -23,107,000.00
Change In Payables And Accrued Expense
-1,690,000.00 529,000.00 -160,000.00 605,000.00 449,000.00
Amortization Of Intangibles
2,354,000.00 3,052,000.00 3,529,000.00 3,697,000.00 2,781,000.00
Gain Loss On Sale Of PPE
757,000.00 109,000.00 397,000.00 266,000.00 643,000.00
Cash Flow From Continuing Financing Activities
371,000.00 -6,116,000.00 -6,825,000.00 35,603,000.00 -1,304,000.00
Common Stock Issuance
6,906,000.00 0.00 0.00 10,004,000.00 701,000.00
Change In Prepaid Assets
1,520,000.00 634,000.00 201,000.00 -689,000.00 -49,000.00
Operating Cash Flow
10,756,000.00 10,362,000.00 16,358,000.00 15,686,000.00 13,625,000.00
Issuance Of Capital Stock
6,906,000.00 0.00 0.00 10,004,000.00 701,000.00
Amortization
2,354,000.00 3,052,000.00 3,529,000.00 3,697,000.00 2,781,000.00
Change In Other Working Capital
-162,000.00 -123,000.00 129,000.00 -510,000.00 -709,000.00
Other Non Cash Items
2,094,000.00 -509,000.00 4,281,000.00 1,454,000.00 1,960,000.00
Purchase Of PPE
-7,314,000.00 -8,490,000.00 -7,697,000.00 -8,542,000.00 -11,854,000.00
Purchase Of Intangibles
-5,720,000.00 -754,000.00 -496,000.00 -892,000.00 -751,000.00
Net Income From Continuing Operations
-4,820,000.00 -7,294,000.00 -4,314,000.00 -2,810,000.00 -3,927,000.00
Stock Based Compensation
963,000.00 -443,000.00 866,000.00 1,272,000.00 1,973,000.00
Financing Cash Flow
371,000.00 -6,116,000.00 -6,825,000.00 35,603,000.00 -1,304,000.00
Cash Flow From Continuing Operating Activities
10,756,000.00 10,362,000.00 16,358,000.00 15,686,000.00 13,625,000.00
End Cash Position
3,918,000.00 6,986,000.00 13,034,000.00 13,066,000.00 2,866,000.00
Net Common Stock Issuance
6,906,000.00 10,004,000.00 701,000.00
Beginning Cash Position
6,986,000.00 13,034,000.00 13,066,000.00 2,866,000.00 2,137,000.00
Depreciation
9,401,000.00 11,272,000.00 11,796,000.00 11,400,000.00 10,479,000.00
Depreciation Amortization Depletion
11,755,000.00 14,324,000.00 15,325,000.00 15,097,000.00 13,260,000.00
Change In Receivables
-425,000.00 284,000.00 -367,000.00 1,001,000.00 25,000.00
Asset Impairment Charge
764,000.00 2,851,000.00 0.00
Net PPEPurchase And Sale
-7,314,000.00 -8,490,000.00 -7,697,000.00 -8,542,000.00 -11,854,000.00
Net Long Term Debt Issuance
-4,000,000.00 -4,420,000.00 -5,261,000.00 27,442,000.00 -285,000.00
Changes In Account Receivables
-285,000.00 284,000.00 -367,000.00 1,001,000.00 25,000.00
Purchase Of Business
0.00 -1,102,000.00 -31,244,000.00 0.00
Net Business Purchase And Sale
0.00 -1,102,000.00 -31,244,000.00 0.00
Net Other Investing Changes
-1,050,000.00 -270,000.00 -411,000.00 561,000.00
Long Term Debt Issuance
0.00 31,500,000.00 22,822,000.00
Issuance Of Debt
0.00 31,500,000.00 22,822,000.00
Net Investment Purchase And Sale
452,000.00
Purchase Of Investment
-274,000.00
Sale Of PPE
0.00
Sale Of Investment
726,000.00

Price History for TeraGo Inc.

1-25 of 1144 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-06-14 11.47 11.53 11.3 11.32 19867 -0.19 -1.651 225870.12 87
2019-06-13 11.46 11.67 11.45 11.51 57643 0.06 0.524 664970.98 90
2019-06-12 11.29 11.6 11.11 11.45 98514 -1.4 -10.895 1116163.21 327
2019-06-11 13 13 12.84 12.85 4701 0 0 60692.73 23
2019-06-10 12.81 12.99 12.78 12.85 18832 0.03 0.234 241147.45 60
2019-06-07 13.01 13.13 12.63 12.82 86273 0.3 2.396 1116485.93 169
2019-06-06 11.5 12.8 11.5 12.52 312640 1.92 18.113 3763571.42 261
2019-06-05 10.86 10.86 10.53 10.6 15830 -0.16 -1.487 168239.94 79
2019-06-04 10.98 10.98 10.76 10.76 4681 -0.09 -0.829 50928.07 25
2019-06-03 10.95 10.95 10.85 10.85 4046 -0.11 -1.004 44058.9 15
2019-05-31 11.03 11.03 10.75 10.96 10047 -0.08 -0.725 109413.15 79
2019-05-30 11.13 11.13 10.99 11.04 11958 -0.1 -0.898 132085.7 28
2019-05-29 11.5 11.5 11.03 11.14 13706 -0.43 -3.717 155303.5 62
2019-05-28 11.67 11.67 11.55 11.57 8203 -0.1 -0.857 95292.42 44
2019-05-27 11.76 11.76 11.66 11.67 2002 -0.08 -0.681 23427.84 16
2019-05-24 11.85 11.85 11.7 11.75 32573 -0.11 -0.927 381705.1 58
2019-05-23 11.93 11.93 11.86 11.86 2799 -0.08 -0.67 33269.6 13
2019-05-22 11.99 12 11.91 11.94 34059 -0.06 -0.5 407308.25 35
2019-05-21 12 12.03 12 12 23730 0.01 0.083 285274.02 23
2019-05-17 12 12.05 11.99 11.99 7886 0.01 0.083 94699.53 32
2019-05-16 12.07 12.1 11.98 11.98 7098 -0.11 -0.91 85416.26 33
2019-05-15 11.83 12.09 11.8 12.09 59692 0.25 2.111 708198.73 33
2019-05-14 11.73 11.84 11.73 11.84 29816 0.12 1.024 351052.83 37
2019-05-13 11.84 11.84 11.72 11.72 12682 -0.12 -1.014 149444.23 49
2019-05-10 11.86 11.86 11.83 11.84 5091 -0.03 -0.253 60306.44 23
2019-05-09 12.08 12.08 11.81 11.87 13820 -0.05 -0.419 163901.24 48
2019-05-08 11.91 11.94 11.91 11.92 4318 0.02 0.168 51429.01 23
2019-05-07 11.92 12.02 11.9 11.9 19386 0 0 231283.16 57
2019-05-06 11.85 11.91 11.84 11.9 14453 0.06 0.507 171833.41 46
2019-05-03 12 12 11.8 11.84 14069 -0.1 -0.838 167045.96 42
2019-05-02 11.94 11.97 11.92 11.94 16484 0.01 0.084 196801.01 30
2019-05-01 11.96 11.96 11.85 11.93 6812 -0.02 -0.167 81171.46 37
2019-04-30 11.67 11.95 11.66 11.95 9150 -0.02 -0.167 108511.97 50
2019-04-29 12.07 12.1 11.97 11.97 13463 -0.03 -0.25 162086.22 59
2019-04-26 12.08 12.08 11.97 12 6591 -0.08 -0.662 79105.71 43
2019-04-25 12.1 12.1 12.07 12.08 14072 0.02 0.166 169973.37 38
2019-04-24 12.08 12.1 12.06 12.06 2174 0.01 0.083 26263.33 18
2019-04-23 12.03 12.1 12.02 12.05 6402 0.01 0.083 77374.38 38
2019-04-22 12.08 12.09 11.92 12.04 15700 -0.03 -0.249 188480.17 65
2019-04-18 12.03 12.1 12.02 12.07 23957 -0.03 -0.248 288899.45 64
2019-04-17 12.1 12.1 12.07 12.1 14276 0.06 0.498 172561.97 39
2019-04-16 12.43 12.43 12 12.04 23713 0.01 0.083 289982.59 85
2019-04-15 11.49 12.04 11.41 12.03 42938 0.78 6.933 499878.16 197
2019-04-12 10.96 11.25 10.96 11.25 11914 0.17 1.534 132567.06 65
2019-04-11 10.77 11.09 10.77 11.08 44704 0.38 3.551 485261.85 83
2019-04-10 10.66 10.73 10.65 10.7 104755 0.03 0.281 1120393.67 41
2019-04-09 10.65 10.67 10.63 10.67 6292 0.01 0.094 67029.56 31
2019-04-08 10.78 10.78 10.66 10.66 14270 -0.05 -0.467 152611.55 44
2019-04-05 10.72 10.75 10.7 10.71 76128 0.03 0.281 816151.82 36
2019-04-04 10.68 10.68 10.68 10.68 5197 -0.01 -0.094 55501.06 10
2019-04-03 10.67 10.69 10.66 10.69 4209 0.01 0.094 44915.28 27
2019-04-02 10.78 10.79 10.67 10.68 4287 0 0 45921.8 33
2019-04-01 10.67 10.73 10.62 10.68 6802 0 0 72479.48 36
2019-03-29 10.65 10.68 10.65 10.68 4254 0.03 0.282 45347.21 20
2019-03-28 10.57 10.65 10.57 10.65 1805 -0.04 -0.374 19143.89 12
2019-03-27 10.66 10.73 10.62 10.69 7542 -0.01 -0.093 80549.73 41
2019-03-26 10.58 10.7 10.58 10.7 11928 0.12 1.134 126640.29 49
2019-03-25 10.7 10.7 10.5 10.58 12935 -0.16 -1.49 136590.41 52
2019-03-22 10.8 10.8 10.67 10.74 40345 -0.09 -0.831 435101.69 84
2019-03-21 10.88 10.92 10.8 10.83 9108 -0.06 -0.551 98717.19 59
2019-03-20 10.99 11 10.88 10.89 11225 -0.01 -0.092 122461.29 55
2019-03-19 10.86 11 10.86 10.9 39426 0.03 0.276 431416.19 96
2019-03-18 10.92 10.92 10.85 10.87 44233 -0.04 -0.367 480633.11 43
2019-03-15 10.8 11 10.7 10.91 37119 0.11 1.019 403298.54 187
2019-03-14 10.69 10.95 10.69 10.8 13873 0.1 0.935 149801.34 72
2019-03-13 10.72 10.85 10.55 10.7 9850 -0.03 -0.28 105435.65 48
2019-03-12 10.76 10.79 10.59 10.73 85046 -0.01 -0.093 916415.32 61
2019-03-11 10.75 10.8 10.74 10.74 21354 -0.01 -0.093 229640.46 68
2019-03-08 10.65 10.75 10.58 10.75 9937 0.11 1.034 105914.39 48
2019-03-07 10.54 10.66 10.42 10.64 54504 0.12 1.141 577595.3 33
2019-03-06 10.56 10.58 10.42 10.52 20323 -0.05 -0.473 213560.28 99
2019-03-05 10.46 10.57 10.37 10.57 7117 0.11 1.052 74332.2 43
2019-03-04 10.5 10.5 10.3 10.46 13362 0.09 0.868 139519.6 78
2019-03-01 10.48 10.54 10.35 10.37 94098 -0.12 -1.144 985947.44 203
2019-02-28 10.46 10.57 10.33 10.49 61055 0.08 0.768 636034.64 82
2019-02-27 10.6 10.6 10.31 10.41 15939 -0.12 -1.14 166247.56 54
2019-02-26 10.78 10.78 10.48 10.53 79630 -0.28 -2.59 845686.8 118
2019-02-25 10.84 10.84 10.75 10.81 148287 -0.04 -0.369 1601014.52 61
2019-02-22 10.52 10.97 9.68 10.85 83259 0.31 2.941 877455.89 209
2019-02-21 10.68 10.68 10.48 10.54 11429 0.18 1.737 120308.85 49
2019-02-20 10.64 10.64 10.33 10.36 16078 -0.29 -2.723 167267.39 81
2019-02-19 10.76 10.78 10.64 10.65 16936 -0.12 -1.114 180820.47 55
2019-02-15 10.75 10.82 10.75 10.77 14215 0.01 0.093 153266.55 106
2019-02-14 10.88 10.89 10.76 10.76 11962 -0.13 -1.194 129899.17 38
2019-02-13 10.7 11 10.7 10.89 16068 -0.08 -0.729 173593.99 66
2019-02-12 10.92 11 10.92 10.97 9702 0.04 0.366 106378.79 37
2019-02-11 10.77 10.97 10.77 10.93 6647 0.17 1.58 72356.36 36
2019-02-08 10.99 11 10.73 10.76 5851 -0.24 -2.182 63765.03 32
2019-02-07 10.76 11 10.67 11 18600 0.23 2.136 202031.4 79
2019-02-06 10.75 11 10.75 10.77 8938 0.02 0.186 96961.59 61
2019-02-05 11.22 11.22 10.5 10.75 27531 -0.19 -1.737 294633.22 140
2019-02-04 10.93 11 10.91 10.94 3838 0.02 0.183 41990.21 33
2019-02-01 10.76 10.95 10.75 10.92 18146 0.16 1.487 195886.23 48
2019-01-31 10.98 11.09 10.56 10.76 20586 -0.21 -1.914 222931.6 95
2019-01-30 10.78 11.13 10.78 10.97 5063 0.2 1.857 55685.11 50
2019-01-29 10.58 10.91 10.58 10.77 10918 0.04 0.373 117481.28 68
2019-01-28 10.9 10.9 10.5 10.73 20086 -0.28 -2.543 214789.85 133
2019-01-25 11.11 11.33 11.01 11.01 28255 -0.11 -0.989 315548.01 105
2019-01-24 10.82 11.36 10.75 11.12 42190 0.29 2.678 465780.19 175
2019-01-23 11.09 11.11 10.83 10.83 23055 -0.21 -1.902 254519.49 98
2019-01-22 11.42 11.45 10.97 11.04 31183 -0.27 -2.387 350090.2 144
2019-01-21 11.34 11.46 11.295 11.31 15690 0.2 1.8 177723.01 79
2019-01-18 10.97 11.12 10.97 11.11 46615 0.23 2.114 515024.46 99
2019-01-17 10.98 10.98 10.88 10.88 10554 0 0 115427.92 38
2019-01-16 10.9 11.03 10.85 10.88 12828 -0.02 -0.183 140281.27 75
2019-01-15 11 11.06 10.9 10.9 11218 -0.11 -0.999 123148.72 69
2019-01-14 11.07 11.17 11.01 11.01 13816 -0.05 -0.452 152600.86 58
2019-01-11 10.96 11.17 10.96 11.06 22418 0.09 0.82 247774.62 119
2019-01-10 10.98 10.98 10.85 10.97 47415 -0.01 -0.091 519663.9 50
2019-01-09 10.92 11.09 10.91 10.98 180566 0.09 0.826 1973508.76 176
2019-01-08 11.23 11.23 10.75 10.89 90901 0.33 3.125 981341.87 242
2019-01-07 10.68 10.68 10.56 10.56 25060 0.02 0.19 266839.24 97
2019-01-04 10.41 10.63 10.41 10.54 8856 0.15 1.444 93655.94 63
2019-01-03 10.5 10.52 10.33 10.39 7716 -0.29 -2.715 80554.07 56
2019-01-02 10.65 10.68 10.56 10.68 3949 0.01 0.094 41901.28 30
2018-12-31 10.68 10.7 10.67 10.67 4425 0.05 0.471 47277.83 28
2018-12-28 10.71 10.8 10.58 10.62 5586 0.13 1.239 59365.16 39
2018-12-27 10.33 10.49 10.25 10.49 7511 0.18 1.746 77584 51
2018-12-24 10.37 10.4 10.03 10.31 11814 -0.41 -3.825 120986.9 71
2018-12-21 10.85 10.86 10.72 10.72 3960 -0.13 -1.198 42822.52 25
2018-12-20 10.87 10.88 10.82 10.85 3597 -0.01 -0.092 39025.35 33
2018-12-19 10.9 10.98 10.84 10.86 16977 -0.05 -0.458 185454.82 71
2018-12-18 10.83 10.97 10.83 10.91 8966 0.09 0.832 97841.15 52
2018-12-17 11.06 11.07 10.8 10.82 9802 -0.22 -1.993 107525.44 46
2018-12-14 11.23 11.23 10.91 11.04 30146 -0.21 -1.867 332012.26 113
2018-12-13 11.06 11.49 11.06 11.25 58199 0.28 2.552 656969.01 172
2018-12-12 10.1 11 10.1 10.97 66286 0.79 7.76 691025.59 173
2018-12-11 10.17 10.22 10.14 10.18 23311 0.01 0.098 236867.58 77
2018-12-10 10.06 10.21 10.02 10.17 127849 0.11 1.093 1293820.52 105
2018-12-07 10.17 10.22 10.06 10.06 36967 -0.08 -0.789 375351.3 77
2018-12-06 10 10.2 9.96 10.14 59011 0.13 1.299 590991.91 86
2018-12-05 10.02 10.08 10.01 10.01 6715 0 0 67539.28 28
2018-12-04 10.11 10.12 10.01 10.01 11599 -0.1 -0.989 116950.6 52
2018-12-03 10.11 10.12 10.09 10.11 19749 0.01 0.099 199658.46 23
2018-11-30 10 10.13 9.94 10.1 32413 0.1 1 324653.95 67
2018-11-29 10.06 10.06 9.94 10 30424 -0.07 -0.695 304495.22 45
2018-11-28 10.09 10.13 10.05 10.07 46109 -0.08 -0.788 465660.09 86
2018-11-27 10.04 10.15 10.03 10.15 32364 0.11 1.096 325224.33 64
2018-11-26 9.86 10.04 9.76 10.04 23296 0.19 1.929 229154.29 79
2018-11-23 9.79 9.85 9.75 9.85 5400 0.05 0.51 52981 41
2018-11-22 10.23 10.23 9.5 9.8 16672 -0.17 -1.705 165138.99 111
2018-11-21 10.2 10.22 9.78 9.97 34379 -0.23 -2.255 344066.33 185
2018-11-20 9.88 10.32 9.69 10.2 67934 0.33 3.343 687660.39 225
2018-11-19 9.64 9.94 9.64 9.87 19394 0.23 2.386 190621.49 84
2018-11-16 9.39 9.74 9.39 9.64 18833 0.2 2.119 180131.99 90
2018-11-15 9.58 9.58 9.3 9.44 222410 -0.14 -1.461 2095379.17 103
2018-11-14 9.71 9.75 9.58 9.58 12980 -0.14 -1.44 125660.25 81
2018-11-13 9.84 9.84 9.56 9.72 42658 -0.11 -1.119 414136.59 202
2018-11-12 9.93 9.93 9.5 9.83 33281 -0.1 -1.007 322117.77 199
2018-11-09 10.23 10.23 9.93 9.93 18525 -0.3 -2.933 185627.39 89
2018-11-08 10.08 10.25 10.08 10.23 44050 0.16 1.589 448510.49 207
2018-11-07 10.14 10.25 10.07 10.07 21758 -0.01 -0.099 220886.13 89
2018-11-06 10.15 10.22 10.07 10.08 15752 -0.05 -0.494 159736.82 85
2018-11-05 10.08 10.25 10.03 10.13 20108 0.06 0.596 203382.12 111
2018-11-02 10.06 10.25 10.03 10.07 16215 0.03 0.299 164752.04 101
2018-11-01 9.65 10.09 9.65 10.04 47449 0.31 3.186 468554.78 261
2018-10-31 9.57 9.82 9.45 9.73 69741 0.08 0.829 671572.18 253
2018-10-30 9.94 10.03 9.6 9.65 18408 -0.27 -2.722 178696.85 85
2018-10-29 10.25 10.32 9.84 9.92 39208 -0.29 -2.84 394684.9 176
2018-10-26 9.97 10.25 9.53 10.21 26444 0.11 1.089 264559.21 182
2018-10-25 9.77 10.17 9.77 10.1 28928 0.35 3.59 291231.17 141
2018-10-24 10.03 10.06 9.74 9.75 17307 -0.29 -2.888 170830.66 85
2018-10-23 10.01 10.12 9.53 10.04 51109 -0.06 -0.594 508470.55 228
2018-10-22 10.29 10.4 10.05 10.1 42038 -0.15 -1.463 427504.12 195
2018-10-19 10.39 10.4 10.22 10.25 22712 -0.15 -1.442 234608.35 160
2018-10-18 10.29 10.5 10.29 10.4 36908 0.13 1.266 383659.55 99
2018-10-17 10.16 10.29 10.12 10.27 34665 0.11 1.083 354614.71 118
2018-10-16 9.75 10.25 9.64 10.16 60825 0.6 6.276 612500.89 255
2018-10-15 9.39 9.63 9.33 9.56 24674 0.16 1.702 233981.98 180
2018-10-12 9.05 9.42 9.05 9.4 84103 0.41 4.561 774227.14 132
2018-10-11 9.08 9.19 8.88 8.99 146410 0.11 1.239 1318800.6 272
2018-10-10 8.65 8.91 8.65 8.88 568020 0.25 2.897 4976636.63 163
2018-10-09 8.34 8.65 8.34 8.63 185096 0.13 1.529 1587106.33 80
2018-10-05 8.46 8.83 8.46 8.5 24682 0.05 0.592 212367.61 133
2018-10-04 8.02 8.7 8.02 8.45 705074 0.43 5.362 5762660.94 300
2018-10-03 8 8.04 7.97 8.02 10851 0.03 0.375 86877.29 31
2018-10-02 7.97 8.01 7.96 7.99 10103 -0.06 -0.745 80669.34 47
2018-10-01 7.99 8.05 7.92 8.05 12332 0.1 1.258 98771.11 48
2018-09-28 7.93 7.99 7.93 7.95 19021 0.05 0.633 151540.66 31
2018-09-27 7.94 7.97 7.9 7.9 9707 -0.03 -0.378 76825.3 35
2018-09-26 7.94 7.97 7.9 7.93 22651 0.01 0.126 180086.78 37
2018-09-25 7.97 7.99 7.9 7.92 10700 -0.04 -0.503 84908.13 38
2018-09-24 7.92 7.98 7.92 7.96 64816 0.18 2.314 515361.2 69
2018-09-21 7.6 7.83 7.6 7.78 17132 0.18 2.368 132077.25 44
2018-09-20 7.65 7.66 7.5 7.6 107613 -0.06 -0.783 807950.85 45
2018-09-19 7.5 7.78 7.5 7.66 34320 0.17 2.27 258899.41 62
2018-09-18 7.39 7.49 7.38 7.49 5250 0.11 1.491 39200.94 22
2018-09-17 7.25 7.5 7.25 7.38 43466 0.08 1.096 317080.74 43
2018-09-14 7.22 7.3 7.22 7.3 50942 0.2 2.817 367887.18 8
2018-09-13 7.15 7.51 7.1 7.1 6390 -0.17 -2.338 45825.3 11
2018-09-12 7.24 7.4 7.19 7.27 11325 0.02 0.276 81846.83 36
2018-09-11 7.25 7.25 7.21 7.25 11213 0 0 81138.13 34
2018-09-10 7.25 7.25 7.2 7.25 7956 0 0 57535.29 36
2018-09-07 7.2 7.25 6.67 7.25 15782 0.05 0.694 111835.86 41
2018-09-06 7.25 7.25 7.15 7.2 51603 0.05 0.699 371490.99 34
2018-09-05 7.23 7.25 7.15 7.15 46578 -0.07 -0.97 336126.24 38
2018-09-04 7.29 7.29 7.22 7.22 13076 -0.04 -0.551 95063.69 34
2018-08-31 7.29 7.29 7.26 7.26 10594 -0.04 -0.548 77159.92 18
2018-08-30 7.3 7.3 7.27 7.3 1700 0.02 0.275 12407 9
2018-08-29 7.3 7.3 7.28 7.28 8446 -0.02 -0.274 61653.8 10
2018-08-28 7.3 7.31 7.28 7.3 2592 0 0 18920.6 19
2018-08-27 7.3 7.3 7.29 7.3 2641 0 0 19276.48 10
2018-08-24 7.27 7.3 7.27 7.3 4115 0 0 29951.45 16
2018-08-23 7.27 7.3 7.23 7.3 228315 0.01 0.137 1661929.09 27
2018-08-22 7.35 7.35 7.27 7.29 48090 -0.02 -0.274 352899.75 56
2018-08-21 7.31 7.33 7.27 7.31 20350 -0.01 -0.137 148764.68 56
2018-08-20 7.3 7.32 7.28 7.32 13368 -0.03 -0.408 97817.52 25
2018-08-17 7.3 7.35 7.29 7.35 5502 0 0 40364.78 22
2018-08-16 7.31 7.36 7.3 7.35 35647 0.04 0.547 261298.28 47
2018-08-15 7.3 7.32 7.29 7.31 8517 -0.01 -0.137 62219.8 36
2018-08-14 7.3 7.35 7.26 7.32 84125 0.02 0.274 614293.66 59
2018-08-13 7.3 7.31 7.27 7.3 8502 0 0 62029.66 23
2018-08-10 7.27 7.34 7.27 7.3 6359 0.03 0.413 46400.56 20
2018-08-09 7.36 7.42 7.26 7.27 15863 -0.1 -1.357 116592.56 30
2018-08-08 7.4 7.45 7.37 7.37 1948 -0.1 -1.339 14444.2 13
2018-08-07 7.49 7.49 7.44 7.47 7370 -0.01 -0.134 55053.93 29
2018-08-03 7.42 7.49 7.42 7.48 5944 -0.04 -0.532 44200.56 15
2018-08-02 7.15 7.52 7.15 7.52 258616 0.33 4.59 1866819.26 62
2018-08-01 7.23 7.25 7.12 7.19 27824 -0.02 -0.277 200760.76 60
2018-07-31 7.2 7.24 7.18 7.21 45789 0.01 0.139 329851.58 32
2018-07-30 7.11 7.2 7.08 7.2 9986 0.05 0.699 71241.2 41
2018-07-27 7.21 7.21 7.14 7.15 7188 0.05 0.704 51565.35 31
2018-07-26 7.15 7.21 7.1 7.1 13221 -0.09 -1.252 94485.55 41
2018-07-25 7.23 7.23 7.02 7.19 13345 0.07 0.983 94941.1 53
2018-07-24 7.2 7.24 7.12 7.12 11679 -0.09 -1.248 84203.3 69
2018-07-23 7.2 7.24 7.17 7.21 14425 -0.02 -0.277 103919.43 41
2018-07-20 7.21 7.25 7.2 7.23 11700 0 0 84459 51
2018-07-19 7.23 7.25 7.17 7.23 45440 0.03 0.417 327294.6 143
2018-07-18 7.24 7.24 7.18 7.2 133518 -0.05 -0.69 961439.24 35
2018-07-17 7.25 7.25 7.15 7.25 35671 0.01 0.138 257176.44 118
2018-07-16 7.25 7.25 7.14 7.24 33050 0.04 0.556 237734.5 70
2018-07-13 7.18 7.23 7.11 7.2 53061 0.02 0.279 379546.39 43
2018-07-12 7.1 7.18 7.06 7.18 17365 0.09 1.269 123618.25 91
2018-07-11 7.11 7.18 7.09 7.09 14525 -0.01 -0.141 103574.62 43
2018-07-10 7.17 7.21 7.05 7.1 37256 -0.13 -1.798 265025.8 111
2018-07-09 7.2 7.25 7.17 7.23 17538 0.07 0.978 126468.95 56
2018-07-06 7.25 7.25 7.11 7.16 26530 -0.04 -0.556 190287.1 74
2018-07-05 7.15 7.25 7.15 7.2 25183 -0.05 -0.69 181701.27 62
2018-07-04 7.11 7.25 7.1 7.25 28470 0.1 1.399 203366.25 78
2018-07-03 7.25 7.25 6.91 7.15 320141 -0.02 -0.279 2277497.67 115
2018-06-29 6.95 7.5 6.95 7.17 108453 0.27 3.913 759660.52 98
2018-06-28 6.76 7.09 6.75 6.9 39840 0.1 1.471 273431.47 91
2018-06-27 6.7 6.8 6.63 6.8 184880 0.1 1.493 1231191 112
2018-06-26 6.36 6.82 6.35 6.7 185535 0.3 4.688 1201397 134
2018-06-25 6.29 6.4 6.17 6.4 14410 0.11 1.749 90916.01 63
2018-06-22 6.29 6.31 6.19 6.29 15691 0 0 98298.94 51
2018-06-21 6.18 6.3 6.15 6.29 175675 0.19 3.115 1089869.9 72
2018-06-20 5.94 6.15 5.88 6.1 319373 0.16 2.694 1928612.89 72
2018-06-19 6.05 6.05 5.86 5.94 47706 -0.11 -1.818 285149.67 96
2018-06-18 5.75 6.1 5.74 6.05 521819 0.3 5.217 3104329.47 105
2018-06-15 5.6 5.75 5.6 5.75 36200 0.02 0.349 208033 7
2018-06-14 5.74 5.75 5.73 5.73 10630 -0.01 -0.174 61063 13
2018-06-13 5.74 5.75 5.7 5.74 7600 0.01 0.175 43354 12
2018-06-12 5.7 5.74 5.68 5.73 23000 0.05 0.88 131208 34
2018-06-11 5.7 5.75 5.67 5.68 22480 -0.07 -1.217 128006.5 48
2018-06-08 5.75 5.75 5.75 5.75 485 0 0 2788.75 5
2018-06-07 5.75 5.75 5.69 5.75 105840 0.03 0.524 607371 37
2018-06-06 5.61 5.72 5.6 5.72 3205 0.04 0.704 18032.42 16
2018-06-05 5.7 5.7 5.5 5.68 96900 -0.02 -0.351 537335 42
2018-06-04 5.61 5.72 5.6 5.7 4930 0.06 1.064 28041 19
2018-06-01 5.51 5.64 5.49 5.64 22600 0.09 1.622 124339 15
2018-05-31 5.49 5.75 5.49 5.55 16255 0.06 1.093 91094.43 42
2018-05-30 5.5 5.64 5.35 5.49 148385 -0.26 -4.522 811858.75 137
2018-05-29 5.5 5.75 5.35 5.75 46655 0.06 1.054 262342.25 186
2018-05-25 5.55 5.7 5.55 5.69 18759 -0.01 -0.175 106379.34 14
2018-05-24 5.69 5.7 5.69 5.7 430 0.1 1.786 2450 4
2018-05-23 5.69 5.7 5.6 5.6 3615 -0.08 -1.408 20453 11
2018-05-22 5.6 5.68 5.6 5.68 5550 0.07 1.248 31136 13
2018-05-18 5.67 5.75 5.61 5.61 14660 -0.1 -1.751 83804.2 26
2018-05-17 5.7 5.75 5.7 5.71 53720 -0.09 -1.552 306273.75 12
2018-05-16 5.75 5.8 5.72 5.8 208935 0.05 0.87 1201369.25 71
2018-05-15 5.18 5.77 5.18 5.75 120352 0.46 8.696 664073.04 143
2018-05-14 5.2 5.42 5.16 5.29 11030 0.04 0.762 58684.6 24
2018-05-11 5.15 5.25 5.15 5.25 91440 0.03 0.575 471934.2 22
2018-05-08 5.05 5.4 5.05 5.22 136300 0.18 3.571 698822 41
2018-05-07 5.2 5.2 5 5.04 13500 -0.15 -2.89 69340 22
2018-05-04 5.08 5.19 5.08 5.19 4600 -0.1 -1.89 23379 5
2018-05-03 5.29 5.3 5.14 5.29 56620 0.14 2.718 297802 33
2018-05-02 5.15 5.5 5 5.15 98600 0.15 3 513515.5 112
2018-05-01 4.8 5 4.8 5 1076150 0.2 4.167 5219516.96 22
2018-04-30 4.8 4.8 4.79 4.8 29511 -0.15 -3.03 141494.8 15
2018-04-27 4.95 4.95 4.95 4.95 124 0.15 3.125 606.84 2
2018-04-26 4.94 4.94 4.79 4.8 33950 -0.1 -2.041 163014 31
2018-04-25 4.81 4.9 4.72 4.9 48305 -0.1 -2 233177 65
2018-04-24 4.95 5.01 4.9 5 38600 -0.07 -1.381 192756 25
2018-04-20 5 5.07 5 5.07 8475 0.07 1.4 42832 10
2018-04-19 5.01 5.01 4.95 5 68000 -0.06 -1.186 339948.5 24
2018-04-18 5.07 5.09 5 5.06 9100 -0.03 -0.589 46029 10
2018-04-17 5.06 5.38 5 5.09 15030 -0.01 -0.196 76876 19
2018-04-16 5.1 5.19 5.1 5.1 1325 -0.025 -0.488 6773.25 6
2018-04-13 5.08 5.125 5.08 5.125 3302 0.025 0.49 16899.38 9
2018-04-12 5.25 5.25 5.1 5.1 15680 -0.25 -4.673 81846 9
2018-04-11 5.2 5.35 5.2 5.35 1900 0.17 3.282 9927 5
2018-04-10 5.16 5.27 5.15 5.18 6221 0.02 0.388 32240.78 13
2018-04-09 5.18 5.37 5.16 5.16 8420 -0.19 -3.551 44270.6 29
2018-04-06 5.4 5.59 5.35 5.35 2432 -0.05 -0.926 13056.8 9
2018-04-05 5.41 5.41 5.4 5.4 3239 -0.21 -3.743 17792.96 8
2018-04-04 5.5 5.61 5.5 5.61 625 0.08 1.447 3430 6
2018-04-03 5.55 5.59 5.47 5.53 4957 -0.02 -0.36 27310.23 17
2018-04-02 5.28 5.57 5.2 5.55 1730 0.08 1.463 9397.4 8
2018-03-29 5.24 5.49 5.16 5.47 11486 0.27 5.192 60377.68 21
2018-03-28 5.28 5.64 5.2 5.2 16400 -0.24 -4.412 86638 33
2018-03-27 5.61 5.61 5.35 5.44 39253 -0.16 -2.857 214132.18 60
2018-03-26 5.75 5.84 5.6 5.6 99815 -0.07 -1.235 567412.5 72
2018-03-23 5.52 5.67 5.5 5.67 6647 -0.02 -0.351 36632.8 7
2018-03-21 5.59 5.7 5.59 5.69 1300 0.09 1.607 7298 5
2018-03-20 5.59 5.6 5.59 5.6 2400 -0.05 -0.885 13433 7
2018-03-19 5.88 5.88 5.44 5.65 57537 0.1 1.802 325248.05 51
2018-03-16 5.56 5.75 5.5 5.55 22667 -0.05 -0.893 125863.52 37
2018-03-15 5.61 5.79 5.56 5.6 31336 0 0 175657.54 29
2018-03-14 5.6 5.84 5.6 5.6 5300 -0.11 -1.926 30327 8
2018-03-13 5.7 5.88 5.7 5.71 8810 0.11 1.964 51694 7
2018-03-12 5.6 5.7 5.55 5.6 46090 0.19 3.512 258847.5 34
2018-03-09 5.71 5.76 5.41 5.41 13300 -0.19 -3.393 74384 19
2018-03-08 5.68 5.7 5.6 5.6 5340 -0.15 -2.609 29933 6
2018-03-07 5.65 5.75 5.6 5.75 138877 0.1 1.77 781660.05 16
2018-03-06 5.6 5.98 5.5 5.65 137160 0.1 1.802 769445.6 43
2018-03-05 5.5 5.68 5.5 5.55 29080 0.25 4.717 163825 26
2018-03-02 5.2 5.3 5.1 5.3 23559 0.01 0.189 123957.44 38
2018-03-01 5.18 5.29 5.18 5.29 2680 -0.01 -0.189 13913 5
2018-02-28 5.15 5.3 5.07 5.3 670478 0.18 3.516 3454397.12 95
2018-02-27 5.1 5.34 5.1 5.12 14335 0.01 0.196 75341.75 22
2018-02-26 5.26 5.28 5.05 5.11 85967 -0.19 -3.585 439808.01 73
2018-02-23 5.5 5.6 5.3 5.3 132673 -0.25 -4.505 720588.55 89
2018-02-22 5.89 5.89 5.5 5.55 120760 -0.45 -7.5 684596.5 66
2018-02-21 5.8 6 5.78 6 36740 0.09 1.523 213812.6 117
2018-02-20 6.1 6.1 5.85 5.91 44590 -0.15 -2.475 266897.5 64
2018-02-16 6.1 6.11 6.06 6.06 18275 -0.04 -0.656 111613.75 10
2018-02-15 6.1 6.1 6.07 6.1 5886 0 0 35896.78 14
2018-02-14 6.1 6.15 6.1 6.1 37850 0.1 1.667 231172 18
2018-02-13 6 6.06 6 6 45050 -0.15 -2.439 270461 18
2018-02-12 6.03 6.15 5.95 6.15 29978 0.06 0.985 180378.42 45
2018-02-09 6.24 6.25 5.96 6.09 169133 -0.15 -2.404 1038903.28 161
2018-02-08 6.24 6.35 6.1 6.24 160433 0.05 0.808 991523.8 171
2018-02-07 6.1 6.33 6.1 6.19 259050 0.09 1.475 1593075.99 26
2018-02-06 6.08 6.34 6.05 6.1 219823 0.02 0.329 1342805.87 73
2018-02-05 6.39 6.43 6.08 6.08 17340 -0.31 -4.851 108043.6 50
2018-02-02 6.45 6.45 6.2 6.39 18974 -0.06 -0.93 121036.96 29
2018-02-01 6.15 6.45 6.1 6.45 250239 0.26 4.2 1578104.94 108
2018-01-31 6.1 6.2 6.06 6.19 120943 0.13 2.145 740369.23 64
2018-01-30 6.21 6.21 6.05 6.06 292114 -0.15 -2.415 1776272.52 64
2018-01-29 6.4 6.45 6.21 6.21 18118 -0.24 -3.721 114679.08 42
2018-01-26 6.36 6.45 6.3 6.45 397299 0.25 4.032 2532488.3 66
2018-01-25 6.12 6.35 6.05 6.2 836622 0 0 5213775.12 124
2018-01-24 5.94 6.24 5.94 6.2 1022119 0.4 6.897 6179404.55 102
2018-01-23 5.67 6.01 5.65 5.8 747411 0.35 6.422 4459123.82 60
2018-01-22 5.2 5.45 5.2 5.45 1177755 0.29 5.62 6329726.39 34
2018-01-19 5.15 5.26 5.15 5.16 167794 0.06 1.176 865360.54 27
2018-01-18 5.15 5.15 5.01 5.1 107775 -0.07 -1.354 554747.75 8
2018-01-17 5.3 5.35 5.17 5.17 26750 -0.03 -0.577 141150 29
2018-01-16 5.19 5.25 5.18 5.2 12648 0.02 0.386 66193.85 17
2018-01-15 5.25 5.25 5.18 5.18 75800 0.02 0.388 397819 32
2018-01-12 5.19 5.2 5.07 5.16 26257 -0.04 -0.769 136234.83 12
2018-01-11 5.2 5.2 5.17 5.2 5229 0.03 0.58 27173.31 11
2018-01-10 5.38 5.38 4.76 5.17 8093 0.11 2.174 40912.3 27
2018-01-09 4.9 5.16 4.9 5.06 384400 0.31 6.526 1887327.73 42
2018-01-08 4.69 4.75 4.68 4.75 48275 0.06 1.279 226825.25 33
2018-01-05 4.67 4.75 4.67 4.69 8590 0.19 4.222 40470 8
2018-01-04 4.4 4.5 4.4 4.5 43700 0.1 2.273 192761.5 10
2018-01-03 4.4 4.4 4.39 4.4 89083 0.05 1.149 391964.2 20
2018-01-02 4.3 4.36 4.3 4.35 5010 -0.04 -0.911 21856.4 9
2017-12-29 4.34 4.39 4.34 4.39 5764 0.04 0.92 25150.62 16
2017-12-28 4.3 4.47 4.3 4.35 28500 0.15 3.571 123623 25
2017-12-27 4.4 4.4 4.2 4.2 20750 -0.29 -6.459 90464 27
2017-12-22 4.25 4.49 4.25 4.49 58700 0.05 1.126 254175.99 82
2017-12-21 4.3 4.44 4.17 4.44 42800 0.1 2.304 181974 30
2017-12-20 4.12 4.34 4.12 4.34 4700 0.24 5.854 19749 13
2017-12-19 4.09 4.1 4.08 4.1 11600 0.02 0.49 47343 23
2017-12-18 4.2 4.2 4.04 4.08 154968 -0.07 -1.687 630122.16 36
2017-12-15 4.16 4.39 4.12 4.15 21800 -0.05 -1.19 91328 24
2017-12-14 4.2 4.24 4.16 4.2 25760 0 0 108384.4 18
2017-12-13 4.15 4.2 4.15 4.2 32000 0.05 1.205 132895 39
2017-12-12 4.15 4.15 4.15 4.15 2000 -0.01 -0.24 8300 1
2017-12-11 4.15 4.16 4.11 4.16 22960 0.02 0.483 95370.6 20
2017-12-08 4.15 4.15 4.14 4.14 12000 -0.04 -0.957 49810 7
2017-12-07 4.14 4.18 4.14 4.18 2000 0 0 8340 2
2017-12-06 4.18 4.24 4.18 4.18 24000 0.03 0.723 100776 12
2017-12-05 4.2 4.2 4.15 4.15 30700 0 0 128929 4
2017-12-04 4.15 4.15 4.15 4.15 25600 0 0 106240 11
2017-12-01 4.18 4.22 4.15 4.15 64363 -0.01 -0.24 268050.34 21
2017-11-30 4.23 4.23 4.16 4.16 58529 -0.09 -2.118 244909.09 29
2017-11-28 4.23 4.25 4.22 4.25 10200 0 0 43260 5
2017-11-27 4.26 4.27 4.25 4.25 16280 0 0 69222.8 10
2017-11-24 4.26 4.26 4.25 4.25 2200 -0.01 -0.235 9360 2
2017-11-23 4.26 4.26 4.26 4.26 2000 0.01 0.235 8520 1
2017-11-22 4.28 4.28 4.25 4.25 1500 0 0 6405 2
2017-11-21 4.25 4.25 4.25 4.25 1000 0 0 4250 1
2017-11-20 4.29 4.29 4.25 4.25 8913 0 0 38108.51 11
2017-11-17 4.25 4.25 4.25 4.25 1000 0.04 0.95 4250 1
2017-11-16 4.2 4.25 4.2 4.21 13700 -0.05 -1.174 57611 18
2017-11-15 4.25 4.26 4.2 4.26 10428 0.01 0.235 44218.78 11
2017-11-14 4.28 4.28 4.15 4.25 30350 0 0 128094.5 25
2017-11-13 4.27 4.28 4.25 4.25 14100 0 0 60168 10
2017-11-10 4.25 4.29 4.22 4.25 23536 0 0 100219.64 20
2017-11-09 4.34 4.34 4.24 4.25 49250 -0.1 -2.299 210199.5 22
2017-11-08 4.45 4.45 4.35 4.35 11000 -0.2 -4.396 48490 11
2017-11-07 4.61 4.63 4.48 4.55 28100 0 0 129085 33
2017-11-06 4.57 4.59 4.55 4.55 50500 0 0 230265 22
2017-11-03 4.55 4.55 4.53 4.55 17500 -0.01 -0.219 79567 22
2017-11-02 4.56 4.61 4.55 4.56 23000 -0.04 -0.87 105910 18
2017-11-01 4.72 4.73 4.48 4.6 25400 -0.06 -1.288 116672 31
2017-10-31 4.49 4.66 4.49 4.66 5300 0.16 3.556 24238 7
2017-10-30 4.53 4.58 4.5 4.5 11105 -0.05 -1.099 50369.19 18
2017-10-27 4.55 4.55 4.55 4.55 6000 -0.02 -0.438 27300 2
2017-10-26 4.55 4.57 4.55 4.57 2000 0.02 0.44 9120 2
2017-10-25 4.5 4.56 4.5 4.55 9950 0.07 1.562 44851.5 14
2017-10-24 4.48 4.48 4.48 4.48 502 -0.02 -0.444 2248.98 2
2017-10-23 4.5 4.5 4.5 4.5 50000 0 0 225000 1
2017-10-20 4.47 4.5 4.47 4.5 1900 0.06 1.351 8523 2
2017-10-19 4.44 4.44 4.44 4.44 600 0 0 2664 1
2017-10-18 4.42 4.44 4.42 4.44 500 0.04 0.909 2218 2
2017-10-17 4.4 4.42 4.35 4.4 178200 -0.05 -1.124 784095 8
2017-10-16 4.54 4.54 4.4 4.45 32587 -0.09 -1.982 145096.01 16
2017-10-13 4.54 4.54 4.54 4.54 1000 0.05 1.114 4540 1
2017-10-12 4.54 4.54 4.49 4.49 610 -0.05 -1.101 2750.4 6
2017-10-11 4.56 4.56 4.54 4.54 500 -0.04 -0.873 2272 2
2017-10-10 4.6 4.6 4.58 4.58 2000 0.02 0.439 9180 2
2017-10-06 4.69 4.69 4.56 4.56 6981 -0.14 -2.979 32375.45 11
2017-10-05 4.74 4.74 4.68 4.7 3300 0 0 15546 4
2017-10-04 4.7 4.7 4.7 4.7 900 0.06 1.293 4230 1
2017-10-03 4.64 4.65 4.63 4.64 3680 0 0 17061.2 5
2017-10-02 4.64 4.64 4.64 4.64 1000 0.02 0.433 4640 1
2017-09-29 4.6 4.64 4.59 4.62 43385 -0.03 -0.645 200759.4 12
2017-09-28 4.56 4.7 4.56 4.65 11440 0.12 2.649 52754.4 10
2017-09-27 4.57 4.57 4.53 4.53 1200 -0.03 -0.658 5467 3
2017-09-26 4.6 4.62 4.56 4.56 35775 -0.05 -1.085 164634 14
2017-09-25 4.59 4.61 4.59 4.61 3300 0.03 0.655 15183 4
2017-09-22 4.58 4.58 4.58 4.58 1000 0.01 0.219 4580 1
2017-09-21 4.6 4.6 4.54 4.57 21000 -0.04 -0.868 95950 14
2017-09-20 4.6 4.61 4.6 4.61 2792 -0.03 -0.647 12851.12 4
2017-09-19 4.65 4.65 4.56 4.64 12505 -0.04 -0.855 57823.3 13
2017-09-18 4.65 4.68 4.65 4.68 2000 0.08 1.739 9330 2
2017-09-15 4.63 4.64 4.6 4.6 3798 -0.04 -0.862 17563.74 6
2017-09-14 4.64 4.64 4.64 4.64 1400 0 0 6496 2
2017-09-13 4.6 4.7 4.6 4.64 10400 0.1 2.203 48437 35
2017-09-12 4.36 4.72 4.36 4.54 25100 0.18 4.128 111998 25
2017-09-11 4.41 4.41 4.35 4.36 17000 -0.04 -0.909 74210 12
2017-09-08 4.4 4.4 4.4 4.4 1000 0 0 4400 1
2017-09-07 4.4 4.4 4.33 4.4 4600 0.05 1.149 20154 6
2017-09-06 4.33 4.36 4.33 4.35 3644 0.02 0.462 15830.84 6
2017-09-05 4.35 4.35 4.33 4.33 2500 -0.02 -0.46 10858 4
2017-09-01 4.35 4.35 4.33 4.35 2900 0.03 0.694 12571 3
2017-08-31 4.35 4.35 4.32 4.32 7000 -0.03 -0.69 30413 8
2017-08-30 4.42 4.42 4.35 4.35 4600 -0.05 -1.136 20220 5
2017-08-29 4.35 4.4 4.35 4.4 8560 0.02 0.457 37442 9
2017-08-28 4.38 4.38 4.37 4.38 2900 0.03 0.69 12697 4
2017-08-25 4.37 4.37 4.35 4.35 6500 -0.01 -0.229 28295 4
2017-08-24 4.37 4.37 4.36 4.36 1460 -0.01 -0.229 6375.6 3
2017-08-23 4.39 4.39 4.37 4.37 1500 0.01 0.229 6575 2
2017-08-22 4.39 4.41 4.35 4.36 27000 -0.04 -0.909 118452 52
2017-08-21 4.4 4.42 4.4 4.4 10903 0 0 48167.2 36
2017-08-18 4.35 4.4 4.26 4.4 6400 0.05 1.149 27885 19
2017-08-17 4.34 4.35 4.2 4.35 21400 0 0 91826 36
2017-08-16 4.48 4.48 4.35 4.35 5100 -0.14 -3.118 22473 33
2017-08-15 4.49 4.51 4.23 4.49 16035 0.03 0.673 70922.13 36
2017-08-14 4.65 4.65 4.4 4.46 25175 -0.24 -5.106 113378.25 43
2017-08-11 4.84 4.84 4.65 4.7 14268 -0.12 -2.49 67844.26 16
2017-08-10 4.95 4.95 4.8 4.82 15779 -0.21 -4.175 76547.52 40
2017-08-09 5 5.05 5 5.03 6600 0.09 1.822 33210 10
2017-08-08 4.93 4.98 4.93 4.94 74329 -0.01 -0.202 367944.96 14
2017-08-04 4.85 4.95 4.85 4.95 6100 0.1 2.062 29677 9
2017-08-03 4.89 4.89 4.85 4.85 3700 -0.12 -2.414 17991 5
2017-08-02 5.04 5.04 4.97 4.97 4586 -0.02 -0.401 22954.42 9
2017-08-01 4.99 4.99 4.99 4.99 500 -0.01 -0.2 2495 1
2017-07-31 5 5 5 5 736 0.05 1.01 3680 2
2017-07-28 5 5 4.95 4.95 3700 -0.04 -0.802 18412 5
2017-07-27 4.96 5 4.96 4.99 132300 0.06 1.217 660178 3
2017-07-26 4.93 4.93 4.93 4.93 450 0.06 1.232 2218.5 2
2017-07-25 4.8 4.87 4.8 4.87 8200 0.03 0.62 39491 10
2017-07-24 4.88 4.89 4.84 4.84 43814 -0.06 -1.224 213786.32 10
2017-07-21 4.9 4.9 4.8 4.9 18500 0 0 89780 29
2017-07-20 5 5 4.9 4.9 3750 -0.13 -2.584 18610 5
2017-07-19 5.02 5.03 5 5.03 7400 0.01 0.199 37068 8
2017-07-18 5.01 5.02 5.01 5.02 2200 0 0 11034 4
2017-07-17 5.03 5.03 5.01 5.02 2193 0 0 11013.86 4
2017-07-14 5.02 5.05 5.02 5.02 3000 0 0 15082 4
2017-07-13 5.02 5.02 5.02 5.02 662 -0.04 -0.791 3323.24 2
2017-07-12 4.96 5.06 4.96 5.06 3115 0.16 3.265 15627.4 5
2017-07-11 4.9 4.9 4.9 4.9 2100 -0.04 -0.81 10290 2
2017-07-10 5 5.05 4.9 4.94 24100 -0.09 -1.789 119711 73
2017-07-07 5.05 5.08 5.01 5.03 7242 -0.09 -1.758 36518.77 14
2017-07-06 5.07 5.15 5.07 5.12 106605 0.04 0.787 545758.6 15
2017-07-05 5.03 5.13 5.03 5.08 11200 -0.02 -0.392 56945.96 23
2017-07-04 5.01 5.1 5.01 5.1 2000 0.11 2.204 10085 3
2017-06-30 5 5 4.99 4.99 2107 -0.01 -0.2 10534.07 4
2017-06-29 5 5.01 5 5 4400 -0.1 -1.961 22015 14
2017-06-28 5.1 5.1 5.05 5.1 11700 -0.03 -0.585 59645 7
2017-06-27 5.15 5.16 5.08 5.13 13850 -0.02 -0.388 70838.5 18
2017-06-26 4.77 5.15 4.71 5.15 289671 0.3 6.186 1386018.3 64
2017-06-23 4.85 4.85 4.84 4.85 15903 -0.06 -1.222 77106.64 12
2017-06-22 4.96 4.96 4.9 4.91 39200 -0.04 -0.808 192154 10
2017-06-21 4.87 5 4.87 4.95 12786 0.08 1.643 62719.95 22
2017-06-20 4.74 4.87 4.68 4.87 43700 0.17 3.617 207645.99 51
2017-06-19 4.7 4.75 4.67 4.7 30629 0 0 144140.72 21
2017-06-16 4.76 4.8 4.4 4.7 655929 -0.03 -0.634 2956845.49 77
2017-06-15 4.79 4.79 4.69 4.73 7729 -0.02 -0.421 36510.3 19
2017-06-14 4.61 4.75 4.6 4.75 5200 -0.05 -1.042 24243 10
2017-06-13 4.7 4.8 4.7 4.8 25852 0.2 4.348 122275.72 21
2017-06-12 4.47 4.6 4.45 4.6 8600 0.13 2.908 38740 16
2017-06-09 4.45 4.47 4.45 4.47 7100 0.01 0.224 31665 6
2017-06-08 4.55 4.55 4.45 4.46 10700 0.01 0.225 47770 9
2017-06-07 4.58 4.58 4.45 4.45 2175 -0.13 -2.838 9894.25 7
2017-06-06 4.56 4.6 4.56 4.58 4467 -0.04 -0.866 20500.52 16
2017-06-05 4.62 4.68 4.6 4.62 6200 0.02 0.435 28776 12
2017-06-02 4.64 4.7 4.55 4.6 34300 -0.09 -1.919 158358 13
2017-06-01 4.68 4.69 4.68 4.69 1600 0.02 0.428 7500 3
2017-05-31 4.68 4.69 4.67 4.67 3071 -0.03 -0.638 14377.27 11
2017-05-30 4.68 4.7 4.68 4.7 2600 0.01 0.213 12195 4
2017-05-29 4.69 4.69 4.69 4.69 1000 -0.01 -0.213 4695 2
2017-05-26 4.7 4.7 4.7 4.7 300 0.02 0.427 1410 1
2017-05-25 4.71 4.71 4.55 4.68 4600 -0.07 -1.474 21406.5 16
2017-05-24 4.78 4.78 4.7 4.75 5985 0 0 28427.9 7
2017-05-23 4.75 4.75 4.75 4.75 2650 0 0 12587.5 4
2017-05-19 4.6 4.75 4.5 4.75 2600 0.05 1.064 11945 9
2017-05-18 4.7 4.7 4.7 4.7 1000 -0.1 -2.083 4700 2
2017-05-17 4.75 4.8 4.52 4.8 7486 0.05 1.053 35506.82 18
2017-05-16 4.76 4.8 4.75 4.75 84362 0 0 404840.6 11
2017-05-15 4.7 4.75 4.7 4.75 19535 0 0 92693.25 22
2017-05-12 4.79 4.84 4.61 4.75 122950 -0.04 -0.835 588656 33
2017-05-11 4.81 4.81 4.79 4.79 3500 -0.08 -1.643 16807 8
2017-05-10 4.86 4.87 4.86 4.87 77200 0.02 0.412 375202 7
2017-05-09 4.8 4.85 4.8 4.85 2000 0.01 0.207 9675 5
2017-05-08 4.85 4.9 4.84 4.84 32775 -0.01 -0.206 159739 38
2017-05-05 4.85 4.85 4.8 4.85 7600 0.01 0.207 36629 8
2017-05-04 4.85 4.85 4.84 4.84 3300 0 0 15997 9
2017-05-03 4.8 4.85 4.8 4.84 5130 -0.04 -0.82 24822.5 13
2017-05-02 4.9 4.9 4.88 4.88 2400 0.03 0.619 11736 4
2017-05-01 4.84 4.85 4.81 4.85 23792 0.04 0.832 114547.84 13
2017-04-28 4.82 4.82 4.75 4.81 9135 0.07 1.477 43792.74 19
2017-04-27 4.65 4.9 4.65 4.74 96500 0.16 3.493 466995 25
2017-04-26 4.6 4.6 4.4 4.58 8050 -0.02 -0.435 36156.5 22
2017-04-25 4.47 4.65 4.47 4.6 11600 0.1 2.222 53300 18
2017-04-24 4.45 4.55 4.45 4.5 19941 0.16 3.687 89286.7 45
2017-04-21 4.19 4.35 4.18 4.34 14200 0.19 4.578 61091 16
2017-04-20 4.13 4.15 3.99 4.15 33159 0.05 1.22 132942.67 20
2017-04-19 4.04 4.1 4.02 4.1 4700 0.05 1.235 19173 7
2017-04-18 3.96 4.05 3.96 4.05 2987 0.1 2.532 12040.5 7
2017-04-17 3.95 3.95 3.95 3.95 1075 -0.05 -1.25 4248.75 5
2017-04-13 4 4 3.86 4 9060 0.05 1.266 36086.76 26
2017-04-12 3.99 4 3.95 3.95 17500 0.09 2.332 69947 4
2017-04-11 3.84 4 3.82 3.86 23851 0.11 2.933 92481.4 26
2017-04-10 3.75 3.75 3.75 3.75 5000 -0.05 -1.316 18750 1
2017-04-05 3.66 3.8 3.65 3.8 4391 0.04 1.064 16122.54 11
2017-04-04 3.75 3.76 3.75 3.76 3300 0.02 0.535 12397 3
2017-03-31 3.65 3.74 3.65 3.74 4400 -0.01 -0.267 16231 4
2017-03-30 3.7 3.75 3.7 3.75 3000 0.15 4.167 11237 6
2017-03-28 3.65 3.65 3.6 3.6 5900 -0.05 -1.37 21324 7
2017-03-27 3.69 3.75 3.65 3.65 14298 -0.1 -2.667 53189.62 9
2017-03-23 3.64 3.75 3.64 3.75 11122 0.13 3.591 41584.08 6
2017-03-21 3.62 3.62 3.62 3.62 1000 -0.1 -2.688 3620 1
2017-03-20 3.71 3.72 3.66 3.72 3750 -0.03 -0.8 13871.5 14
2017-03-17 3.75 3.75 3.75 3.75 7400 -0.08 -2.089 27750 3
2017-03-16 3.8 3.9 3.75 3.83 28840 -0.02 -0.519 108798.36 15
2017-03-15 3.85 3.85 3.85 3.85 860 0.05 1.316 3311 2
2017-03-14 3.8 3.8 3.8 3.8 1858 -0.05 -1.299 7060.4 4
2017-03-13 3.85 3.85 3.85 3.85 100 -0.1 -2.532 385 1
2017-03-10 3.9 3.95 3.9 3.95 4500 0.05 1.282 17596 7
2017-03-06 3.9 3.9 3.9 3.9 1160 0 0 4524 3
2017-03-03 3.87 3.9 3.87 3.9 6512 0.14 3.723 25382.44 8
2017-03-02 3.85 3.85 3.76 3.76 500 -0.14 -3.59 1897 4
2017-03-01 3.86 3.95 3.75 3.9 12067 0 0 46838.65 10
2017-02-28 3.9 4 3.9 3.9 5224 0 0 20574 12
2017-02-27 3.9 3.9 3.8 3.9 459000 0 0 1790040 17
2017-02-24 3.9 3.9 3.89 3.9 54300 0.13 3.448 211769 18
2017-02-23 3.97 3.97 3.75 3.77 537200 -0.23 -5.75 2020403 27
2017-02-22 4 4 4 4 3158 0.09 2.302 12632 5
2017-02-21 3.9 4.25 3.9 3.91 7591 -0.09 -2.25 30802.4 25
2017-02-17 3.9 4 3.9 4 1000 0.15 3.896 3948 3
2017-02-16 3.9 3.9 3.85 3.85 1500 -0.05 -1.282 5830 3
2017-02-15 4.01 4.01 3.9 3.9 7900 -0.1 -2.5 31325 4
2017-02-14 4 4.05 3.9 4 69940 -0.08 -1.961 278561 15
2017-02-09 3.95 4.09 3.86 4.08 1400 0.08 2 5620 6
2017-02-07 4.21 4.21 4 4 2700 -0.3 -6.977 11182 8
2017-02-06 4.3 900 0 0 3882 3
2017-02-03 4.3 4.3 4.3 4.3 100 -0.05 -1.149 430 1
2017-02-01 4.35 4.35 4.34 4.35 1903 0.15 3.571 8274.1 7
2017-01-31 4.3 4.3 4.2 4.2 16500 0.04 0.962 70314 8
2017-01-30 4.1 4.3 4.08 4.16 4400 0.01 0.241 18227 14
2017-01-25 4.25 4.3 4.1 4.15 45020 -0.05 -1.19 187126 19
2017-01-24 4.15 4.3 4.15 4.2 3700 0.02 0.478 15571 7
2017-01-23 4.24 4.3 4.18 4.18 4093 0 0 17209.32 8
2017-01-20 4.21 4.29 4.18 4.18 4100 -0.07 -1.647 17243 6
2017-01-19 4.2 4.25 4.2 4.25 1200 0 0 5045 3
2017-01-18 4.3 4.3 4.25 4.25 7200 -0.05 -1.163 30710 3
2017-01-17 4.3 4.3 4.3 4.3 11000 0 0 47300 5
2017-01-16 4.35 4.35 4.3 4.3 1500 -0.05 -1.149 6460 4
2017-01-13 4.35 4.35 4.31 4.35 2680 0 0 11630 9
2017-01-09 4.41 4.5 4.35 4.35 3100 -0.05 -1.136 13600 7
2017-01-06 4.4 4.4 4.4 4.4 2000 -0.1 -2.222 8800 4
2017-01-05 4.44 4.5 4.25 4.5 65720 -0.09 -1.961 293417.25 32
2017-01-04 4.5 4.59 4.5 4.59 50300 0.09 2 226377 2
2017-01-03 4.47 4.5 4.47 4.5 2000 0 0 8991 2
2016-12-30 4.5 4.5 4.5 4.5 300 0 0 1350 1
2016-12-29 4.45 4.5 4.45 4.5 1500 0.1 2.273 6718 6
2016-12-28 4.5 4.5 4.4 4.4 2800 -0.1 -2.222 12474 9
2016-12-23 4.5 4.5 4.5 4.5 2250 0 0 10125 7
2016-12-22 4.5 4.5 4.4 4.5 3200 0.1 2.273 14361 7
2016-12-21 4.41 4.41 4.35 4.4 34750 -0.1 -2.222 151633 28
2016-12-20 4.5 4.5 4.4 4.5 33584 -0.09 -1.961 147882.7 16
2016-12-19 4.44 4.59 4.44 4.59 11500 0.19 4.318 51810 16
2016-12-16 4.3 4.4 4.3 4.4 7500 0.1 2.326 32888 7
2016-12-15 4.4 4.4 4.3 4.3 1852 -0.19 -4.232 8090.2 10
2016-12-13 4.35 4.49 4.29 4.49 11300 -0.01 -0.222 48890 17
2016-12-09 4.5 4.5 4.49 4.5 4600 0.15 3.448 20699 6
2016-12-08 4.35 4.35 4.35 4.35 400 0 0 1740 2
2016-12-07 4.35 4.35 4.35 4.35 100 -0.09 -2.027 435 1
2016-12-06 4.4 4.44 4.35 4.44 1400 0.02 0.452 6104 5
2016-12-05 4.42 4.42 4.42 4.42 180 -0.08 -1.778 794 2
2016-12-02 4.5 4.5 4.5 4.5 200 0.02 0.446 900 1
2016-12-01 4.36 4.48 4.35 4.48 1300 -0.02 -0.444 5694 4
2016-11-30 4.41 4.5 4.41 4.5 2758 0.06 1.351 12198.06 8
2016-11-28 4.41 4.44 4.35 4.44 2830 -0.06 -1.333 12356.4 9
2016-11-25 4.5 4.5 4.5 4.5 500 0 0 2250 1
2016-11-24 4.5 4.5 4.35 4.5 11500 0.15 3.448 51713 8
2016-11-23 4.5 4.5 4.35 4.35 2700 -0.15 -3.333 11821 8
2016-11-22 4.35 4.5 4.35 4.5 253000 0.02 0.446 1138417 8
2016-11-21 4.4 4.48 4.35 4.48 3100 -0.11 -2.397 13526 6
2016-11-18 4.59 4.59 4.59 4.59 300 0.09 2 1377 1
2016-11-17 4.35 4.6 4.35 4.5 22100 0.15 3.448 96320 14
2016-11-16 4.3 4.35 4.3 4.35 21627 0.02 0.462 93006.9 14
2016-11-15 4.45 4.45 4.29 4.33 8230 -0.17 -3.778 36325.5 13
2016-11-14 4.55 4.55 4.5 4.5 1000 -0.15 -3.226 4530 4
2016-11-11 4.7 4.7 4.65 4.65 900 -0.08 -1.691 4195 2
2016-11-09 4.73 4.73 4.73 4.73 1500 0 0 7095 4
2016-11-08 4.73 4.73 4.73 4.73 300 0 0 1419 1
2016-11-03 4.7 4.73 4.7 4.73 6120 -0.01 -0.211 28767.8 4
2016-11-02 4.65 4.74 4.65 4.74 835 0.09 1.935 3906.39 7
2016-11-01 4.6 4.65 4.51 4.65 2300 -0.03 -0.641 10458 8
2016-10-31 4.68 4.68 4.68 4.68 500 0.03 0.645 2340 2
2016-10-26 4.63 4.65 4.6 4.65 5933 0 0 27301.54 12
2016-10-25 4.7 4.7 4.65 4.65 4050 -0.1 -2.105 18991.5 9
2016-10-24 4.75 20 0 0 94 1
2016-10-20 4.99 4.99 4.7 4.75 7400 -0.15 -3.061 36069 14
2016-10-14 4.89 4.9 4.89 4.9 961 0 0 4707.9 4
2016-10-13 4.75 4.9 4.75 4.9 1200 0.05 1.031 5849 4
2016-10-11 4.7 4.85 4.6 4.85 2800 0.1 2.105 13155 4
2016-10-07 4.75 4.75 4.75 4.75 3500 -0.15 -3.061 16625 3
2016-10-06 4.9 4.9 4.9 4.9 1500 0.15 3.158 7350 8
2016-10-05 4.75 4.75 4.75 4.75 100 -0.25 -5 475 1
2016-10-03 4.9 5 4.75 5 7600 0.05 1.01 36838 11
2016-09-30 4.95 5 4.85 4.95 12396 0 0 60529 25
2016-09-28 4.85 4.95 4.85 4.95 5413 -0.05 -1 26773.05 11
2016-09-27 5 5 5 5 3000 -0.04 -0.794 15000 7
2016-09-23 5.04 5.04 5.04 5.04 100 -0.01 -0.198 504 1
2016-09-22 5.05 5.05 5.05 5.05 850 0 0 4292.5 3
2016-09-21 5.05 5.05 5.05 5.05 3000 -0.05 -0.98 15150 2
2016-09-20 5.1 50 0 0 250.5 1
2016-09-16 5.11 5.11 5.09 5.1 2857 0 0 14569.7 7
2016-09-15 5.125 5.125 5.1 5.1 50401 0 0 257087.65 6
2016-09-13 5.15 5.15 5.1 5.1 4700 -0.06 -1.163 24062 9
2016-09-12 5.16 5.16 5.16 5.16 1000 -0.04 -0.769 5160 3
2016-09-09 5.15 5.2 5.15 5.2 4958 0.02 0.386 25567.01 6
2016-09-08 5.2 5.2 5.18 5.18 266 0.03 0.583 1379.55 4
2016-09-07 5.2 5.2 5.15 5.15 1141 -0.05 -0.962 5906.56 4
2016-09-06 5.18 5.2 5.15 5.2 8263 0 0 42685.6 8
2016-09-02 5.18 5.2 5.18 5.2 4222 0.01 0.193 21926.4 14
2016-08-31 5.15 5.19 5.15 5.19 450 -0.01 -0.192 2326.5 5
2016-08-30 5.2 5.2 5.2 5.2 300 0.05 0.971 1560 3
2016-08-29 5.16 5.17 5.1 5.15 116744 0 0 596055.8 29
2016-08-26 5.21 5.21 5.15 5.15 800 -0.05 -0.962 4141 4
2016-08-25 5.21 5.21 5.2 5.2 500 -0.09 -1.701 2601 2
2016-08-23 5.29 5.29 5.29 5.29 100 0 0 529 1
2016-08-22 5.29 5.29 5.29 5.29 100 0.04 0.762 529 1
2016-08-19 5.21 5.25 5.2 5.25 2200 0.05 0.962 11447 4
2016-08-18 5.21 5.21 5.2 5.2 1500 -0.01 -0.192 7801 2
2016-08-16 5.27 5.27 5.2 5.21 1677 -0.09 -1.698 8735.4 9
2016-08-15 5.35 5.35 5.25 5.3 2003 0 0 10658.4 9
2016-08-12 5.26 5.3 5.2 5.3 85207 -0.15 -2.752 443646.75 23
2016-08-11 5.45 5.45 5.45 5.45 100 0.15 2.83 545 1
2016-08-10 5.4 5.4 5.3 5.3 4200 -0.2 -3.636 22480 4
2016-08-09 5.4 5.5 5.4 5.5 600 0.2 3.774 3285 4
2016-08-08 5.2 5.3 5.19 5.3 8223 0.1 1.923 42819.75 6
2016-08-04 5.14 5.2 5.14 5.2 11325 -0.13 -2.439 58875.75 5
2016-08-03 5.33 5.33 5.33 5.33 300 -0.07 -1.296 1599 1
2016-07-29 5.39 5.45 5.39 5.4 2772 0.08 1.504 15022.69 13
2016-07-28 5.44 5.44 5.32 5.32 1300 -0.08 -1.481 6981 5
2016-07-27 5.39 5.4 5.39 5.4 5100 -0.04 -0.735 27539 3
2016-07-26 5.27 5.49 5.15 5.44 7258 -0.06 -1.091 38367.66 28
2016-07-25 5.25 5.5 5.25 5.5 4000 0.3 5.769 21479 13
2016-07-22 5.2 5.2 5.2 5.2 225 0 0 1170 2
2016-07-21 5.19 5.2 5.19 5.2 661 0.05 0.971 3431.88 6
2016-07-19 5.15 5.15 5.15 5.15 400 0 0 2060 1
2016-07-14 5.05 5.15 5.05 5.15 6300 0.1 1.98 31887 7
2016-07-13 5.05 5.05 5.05 5.05 6651 0 0 33587.55 6
2016-07-12 5.05 5.05 5.05 5.05 1000 0 0 5050 3
2016-07-11 5.05 33 0 0 166.65 1
2016-07-08 5.05 5.05 5.05 5.05 500 0 0 2525 1
2016-07-06 5.06 5.06 5.05 5.05 1100 0 0 5558 6
2016-07-05 5.07 5.07 5.05 5.05 5695 0 0 28766.7 6
2016-07-04 5.07 5.07 5.05 5.05 800 -0.1 -1.942 4042 2
2016-06-30 5.15 5.15 5.15 5.15 755 0 0 3888.25 3
2016-06-29 5.05 5.15 5.05 5.15 1429 0.1 1.98 7256.45 3
2016-06-28 5.05 5.05 5.05 5.05 453 0.05 1 2287.65 3
2016-06-27 5 5 5 5 1000 -0.05 -0.99 5000 1
2016-06-24 5.05 5.05 5.05 5.05 155 -0.07 -1.367 782.75 2
2016-06-23 5.12 5.12 5.12 5.12 1000 0.02 0.392 5120 2
2016-06-21 5.07 5.1 5.07 5.1 3200 -0.1 -1.923 16314 3
2016-06-17 5.15 5.2 5 5.2 104172 0.05 0.971 521272.95 9
2016-06-16 5.15 5.15 5.15 5.15 5300 -0.02 -0.387 27295 5
2016-06-15 5.17 5.2 5.16 5.17 12600 0.02 0.388 65291 6
2016-06-14 5.2 5.2 5.15 5.15 5000 -0.05 -0.962 25950 2
2016-06-13 5.2 5.2 5.2 5.2 15529 -0.02 -0.383 80750.8 11
2016-06-09 5.22 5.35 5.22 5.22 1505 -0.13 -2.43 7927.05 7
2016-06-08 5.2 5.35 5.2 5.35 2135 0.1 1.905 11252 3
2016-06-06 5.25 5.25 5.25 5.25 1000 0.05 0.962 5250 1
2016-06-03 5.2 30 0 0 156.3 1
2016-06-02 5.25 5.45 5.2 5.2 9850 -0.13 -2.439 51641 14
2016-06-01 5.3 5.33 5.27 5.33 994 0.09 1.718 5270.96 8
2016-05-31 5.26 5.26 5.2 5.24 11900 -0.01 -0.19 62426 12
2016-05-30 5.24 5.25 5.24 5.25 535 -0.14 -2.597 2807.75 3
2016-05-27 5.3 5.46 5.23 5.39 2500 -0.09 -1.642 13325 9
2016-05-26 5.25 5.48 5.25 5.48 11000 0.23 4.381 58172 14
2016-05-25 5.16 5.25 5.16 5.25 9600 -0.25 -4.545 49645 14
2016-05-24 5.5 20 0 0 105.2 1
2016-05-20 5.44 5.5 5.44 5.5 4400 0.1 1.852 24009 7
2016-05-19 5.28 5.4 5.28 5.4 1300 0.15 2.857 6979 6
2016-05-18 5.25 5.4 5.25 5.25 1405 -0.05 -0.943 7466 6
2016-05-17 5.4 5.4 5.3 5.3 1587 -0.25 -4.505 8559.8 7
2016-05-16 5.59 5.8 5.33 5.55 5800 0.05 0.909 32698 24
2016-05-13 5.56 5.56 5.5 5.5 500 -0.1 -1.786 2766 3
2016-05-10 5.82 5.82 5.6 5.6 14750 -0.15 -2.609 84773 36
2016-05-09 5.58 5.99 5.57 5.75 18250 0.3 5.505 103836 39
2016-05-06 5.4 5.5 5.4 5.45 201900 -0.1 -1.802 1100306 8
2016-05-04 5.55 5.55 5.55 5.55 500 -0.05 -0.893 2775 1
2016-05-03 5.6 174 0 0 965.7 2
2016-05-02 5.6 5.6 5.6 5.6 1000 0 0 5600 1
2016-04-29 5.44 5.6 5.44 5.6 14099 0.16 2.941 76833.93 12
2016-04-28 5.2 5.5 5.2 5.44 3950 0.19 3.619 21366 10
2016-04-27 5.24 5.25 5.24 5.25 2300 0.03 0.575 12072 7
2016-04-26 5.12 5.3 5.12 5.22 1410 -0.08 -1.509 7382.6 8
2016-04-25 5.46 5.46 5.25 5.3 3360 -0.2 -3.636 17889 10
2016-04-22 5.5 5.6 5.5 5.5 5410 -0.08 -1.434 30008 13
2016-04-21 5.4 5.58 5.25 5.58 120250 0.08 1.455 647691.5 32
2016-04-20 5.5 5.5 5.5 5.5 597 -0.1 -1.786 3283.5 2
2016-04-19 5.4 5.6 5.39 5.6 11400 0.2 3.704 61643 5
2016-04-18 5.4 5.4 5.4 5.4 882 -0.2 -3.571 4762.8 3
2016-04-15 5.55 5.6 5.5 5.6 4800 0.05 0.901 26649 14
2016-04-14 5.55 5.55 5.55 5.55 1000 0.05 0.909 5550 2
2016-04-13 5.64 5.64 5.5 5.5 5913 -0.13 -2.309 32611.32 22
2016-04-12 5.3 5.65 5.25 5.63 13000 0.23 4.259 70879 21
2016-04-11 5.5 5.65 5.3 5.4 11750 -0.2 -3.571 64707.5 21
2016-04-08 5.4 5.65 5.4 5.6 48300 0 0 262092 11
2016-04-06 5.35 5.6 5.15 5.6 22955 0.21 3.896 124173.25 22
2016-04-05 5.38 5.39 5.38 5.39 1502 -0.05 -0.919 8090.7 5
2016-04-04 5.1 5.7 5.1 5.44 25249 0.21 4.015 133510.58 40
2016-04-01 4.97 5.36 4.97 5.23 51440 0.24 4.81 268367.92 71
2016-03-31 4.99 4.99 4.99 4.99 200 0.05 1.012 998 1
2016-03-30 4.95 4.98 4.93 4.94 8939 0.06 1.23 44256.05 18
2016-03-29 4.6 4.9 4.6 4.88 9680 0.33 7.253 45149 27
2016-03-28 4.49 4.55 4.49 4.55 2684 0.05 1.111 12120.64 12
2016-03-24 4.64 4.64 4.5 4.5 7679 -0.14 -3.017 34770.25 20
2016-03-23 4.66 4.7 4.64 4.64 1745 -0.06 -1.277 8129.7 8
2016-03-22 4.7 4.7 4.64 4.7 3584 0 0 16775.76 14
2016-03-21 4.66 4.95 4.65 4.7 8213 -0.02 -0.424 38749.82 23
2016-03-18 4.95 4.95 4.7 4.72 7644 -0.18 -3.673 36415.35 13
2016-03-17 4.95 5 4.9 4.9 3995 -0.05 -1.01 19848 10
2016-03-14 4.95 5 4.95 4.95 4500 -0.05 -1 22360 10
2016-03-11 4.95 5 4.85 5 5745 0 0 28558.75 13
2016-03-10 5 5 4.99 5 4515 -0.1 -1.961 22570.75 8
2016-03-09 5.21 5.21 5.1 5.1 1122 -0.14 -2.672 5821.4 7
2016-03-08 5.24 5.25 5.24 5.24 345 0.04 0.769 1808.8 4
2016-03-07 5.15 5.21 5.15 5.2 4830 0.05 0.971 25101.5 11
2016-03-04 5 5.16 5 5.15 21655 0.15 3 109801 19
2016-03-03 4.84 5 4.84 5 21392 0.23 4.822 103711.88 13
2016-03-01 4.85 4.85 4.77 4.77 460 -0.11 -2.254 2216.25 4
2016-02-29 4.88 4.88 4.88 4.88 260 0.02 0.412 1268.8 3
2016-02-25 4.57 4.9 4.57 4.86 5400 0.12 2.532 25504 24
2016-02-24 4.54 4.74 4.54 4.74 1200 0.04 0.851 5578 7
2016-02-22 4.63 5.22 4.5 4.7 26130 0.02 0.427 123638.7 63
2016-02-19 4.56 4.69 4.5 4.68 5465 0 0 25007 15
2016-02-18 4.46 4.7 4.46 4.68 1477 0.17 3.769 6903.36 6
2016-02-16 4.51 4.51 4.51 4.51 190 -0.18 -3.838 856 2
2016-02-12 4.45 4.69 4.45 4.69 1300 0.24 5.393 5906 7
2016-02-11 4.46 4.46 4.45 4.45 200 -0.14 -3.05 891 2
2016-02-10 4.44 4.6 4.44 4.59 2300 0.26 6.005 10451 8
2016-02-09 4.44 4.44 4.33 4.33 500 -0.17 -3.778 2193 4
2016-02-08 4.55 4.55 4.5 4.5 11300 -0.15 -3.226 50883 8
2016-02-05 4.55 4.75 4.5 4.65 8800 0.06 1.307 40566 38
2016-02-04 4.53 5.15 4.5 4.59 13300 0.04 0.879 63098 34
2016-02-03 4.55 4.6 4.55 4.55 2700 0.03 0.664 12341 13
2016-02-02 4.52 4.55 4.52 4.52 1707 -0.08 -1.739 7720.64 8
2016-02-01 4.8 4.8 4.6 4.6 1300 -0.35 -7.071 6025 8
2016-01-29 4.66 4.95 4.66 4.95 4900 0.35 7.609 23327 8
2016-01-28 4.59 4.6 4.59 4.6 754 0.03 0.656 3463.02 8
2016-01-27 4.57 4.57 4.57 4.57 110 -0.08 -1.72 502.8 2
2016-01-26 4.55 4.65 4.5 4.65 5400 0.14 3.104 24587 9
2016-01-25 4.51 4.51 4.51 4.51 120 -0.37 -7.582 541.2 2
2016-01-21 4.51 4.95 4.5 4.88 5700 0.22 4.721 26890 17
2016-01-20 4.53 4.67 4.5 4.66 1581 0.06 1.304 7245.7 10
2016-01-19 4.7 4.7 4.6 4.6 1500 -0.15 -3.158 6950 5
2016-01-18 4.8 4.8 4.75 4.75 300 -0.25 -5 1430 3
2016-01-14 4.75 5 4.75 5 1200 0.25 5.263 5912 5
2016-01-13 5 5 4.5 4.75 5350 -0.23 -4.618 25353.5 20
2016-01-12 5.08 5.08 4.85 4.98 15600 -0.12 -2.353 78870 9
2016-01-11 5.1 93 0 0 465 1
2016-01-08 5.1 5.1 4.99 5.1 4900 0.2 4.082 24650 14
2016-01-07 4.95 5.1 4.7 4.9 4286 -0.1 -2 20834 20
2016-01-06 5 23 0 0 117.3 1
2016-01-05 5.19 5.3 5 5 9754 -0.2 -3.846 51131.2 16
2015-12-31 5.2 5.2 5.2 5.2 1000 0.1 1.961 5200 1
2015-12-30 5.1 5.1 5.1 5.1 1108 -0.05 -0.971 5650.8 3
2015-12-24 5.1 5.15 4.95 5.15 6000 0.05 0.98 30390 8
2015-12-23 5.15 5.16 5.1 5.1 4440 -0.15 -2.857 22783 11
2015-12-22 5.04 5.29 5.04 5.25 8048 0.3 6.061 41760.4 17
2015-12-21 5.04 5.05 4.8 4.95 4300 0.08 1.643 21199 31
2015-12-18 4.7 5.15 4.7 4.87 10400 0.37 8.222 50921.75 26
2015-12-17 4.6 4.6 4.5 4.5 2600 -0.17 -3.64 11895 9
2015-12-16 4.49 4.67 4.4 4.67 1414 0.22 4.944 6377.86 7
2015-12-15 4.46 4.46 4.2 4.45 5000 -0.05 -1.111 21780 10
2015-12-14 4.7 4.7 4.5 4.5 1700 -0.25 -5.263 7821 6
2015-12-11 4.85 4.85 4.75 4.75 500 -0.16 -3.259 2415 3
2015-12-09 4.91 19 0 0 92.34 1
2015-12-08 4.91 4.91 4.91 4.91 270 -0.09 -1.8 1325.7 2
2015-12-07 5 5 5 5 172 -0.13 -2.534 856.4 2
2015-12-04 5.13 5.13 5.13 5.13 100 0.03 0.588 513 1
2015-12-03 5.1 5.1 5.1 5.1 1196 -0.04 -0.778 6099.6 4
2015-12-01 5.15 5.2 5 5.14 1568 -0.06 -1.154 8063.1 12
2015-11-30 5.2 5.2 5.2 5.2 100 0.2 4 520 1
2015-11-27 5.15 5.15 5 5 1700 0 0 8515 3
2015-11-26 5 5 5 5 102 -0.04 -0.794 510 2
2015-11-25 5.1 5.1 4.59 5.04 28150 -0.16 -3.077 140251 31
2015-11-24 5.25 5.25 5.1 5.2 3722 0.01 0.193 19086.5 8
2015-11-23 5.1 5.2 5.09 5.19 19500 -0.06 -1.143 99549 9
2015-11-20 5.45 5.45 5.25 5.25 10700 -0.25 -4.545 56786 11
2015-11-19 5.44 5.5 5.44 5.5 429 0 0 2347.06 5
2015-11-18 5.43 5.5 5.3 5.5 2500 0 0 13577 10
2015-11-17 5.24 5.65 5.24 5.5 5828 0.25 4.762 31146.4 17
2015-11-16 5.4 5.4 5.25 5.25 5080 -0.15 -2.778 27058 11
2015-11-13 5.25 5.4 5.2 5.4 67875 0.2 3.846 353142.5 12
2015-11-12 5.27 5.27 5.2 5.2 110580 -0.19 -3.525 575631.45 25
2015-11-11 5.27 5.39 5.27 5.39 800 0 0 4276 2
2015-11-10 5.3 5.39 5.25 5.39 2300 0.04 0.748 12178 6
2015-11-09 5.35 5.35 5.35 5.35 505 -0.05 -0.926 2701.5 2
2015-11-06 5.38 5.41 5.38 5.4 1000 -0.05 -0.917 5399 4
2015-11-05 5.45 5.45 5.45 5.45 1000 0.06 1.113 5450 1
2015-11-04 5.3 5.39 5.25 5.39 3490 -0.06 -1.101 18415 8
2015-11-03 5.27 5.45 5.26 5.45 1569 0.15 2.83 8397.05 8
2015-11-02 5.31 5.31 5.3 5.3 200 -0.09 -1.67 1061 2
2015-10-30 5.38 5.4 5.25 5.39 14400 0 0 75885 24
2015-10-29 5.26 5.4 5.25 5.39 3900 0.05 0.936 20802 17
2015-10-27 5.25 5.39 5.25 5.34 4210 0.09 1.714 22439 16
2015-10-26 5.32 5.32 5.25 5.25 1502 0 0 7920.5 4
2015-10-23 5.34 5.35 5.25 5.25 1700 0 0 9028 7
2015-10-22 5.23 5.26 5.23 5.25 3100 -0.06 -1.13 16290 7
2015-10-21 5.36 5.49 5.18 5.31 8600 -0.08 -1.484 45545 33
2015-10-20 5.28 5.63 5.27 5.39 3725 -0.16 -2.883 20285 23
2015-10-19 5.14 5.64 5.14 5.55 14098 0.4 7.767 74829.32 50
2015-10-16 5 5.19 5 5.15 4300 -0.04 -0.771 21807 12
2015-10-15 5.1 5.19 5 5.19 4200 -0.01 -0.192 21440 15
2015-10-14 5.19 5.2 5.19 5.2 200 0.01 0.193 1039 2
2015-10-13 5.18 5.19 5.18 5.19 1500 0.04 0.777 7782 4
2015-10-09 5.15 5.15 5.15 5.15 100 0.02 0.39 515 1
2015-10-08 5.13 5.13 5.13 5.13 100 0 0 513 1
2015-10-07 5.2 5.2 5 5.13 5200 -0.04 -0.774 26171 20
2015-10-06 5.1 5.17 5.1 5.17 500 0 0 2557 2
2015-10-05 4.94 5.2 4.94 5.17 3955 0.22 4.444 20098.43 13
2015-10-01 4.95 4.95 4.94 4.95 1200 -0.03 -0.602 5939 4
2015-09-30 4.98 4.98 4.98 4.98 200 -0.01 -0.2 996 1
2015-09-29 4.9 4.99 4.9 4.99 1600 0.14 2.887 7965 6
2015-09-28 4.8 5 4.7 4.85 37404 0 0 179397.96 98
2015-09-25 5 5 4.7 4.85 13900 -0.35 -6.731 66901 40
2015-09-24 5.18 5.2 5.18 5.2 1500 0 0 7784 5
2015-09-23 4.95 5.2 4.95 5.2 10671 0.35 7.216 54010.65 47
2015-09-22 4.7 4.85 4.65 4.85 19519 0.05 1.042 94477.4 23
2015-09-21 4.81 4.83 4.79 4.8 2040 0.05 1.053 9797.6 17
2015-09-18 4.8 4.84 4.66 4.75 13500 -0.1 -2.062 64804 21
2015-09-17 4.91 4.91 4.8 4.85 2250 -0.15 -3 10945 9
2015-09-16 4.85 5 4.73 5 7700 0.08 1.626 37257 35
2015-09-15 4.8 4.92 4.8 4.92 2017 0.02 0.408 9848 7
2015-09-14 4.88 4.95 4.8 4.9 4827 -0.07 -1.408 23512.76 19
2015-09-11 4.9 4.97 4.9 4.97 2600 0.07 1.429 12838 12
2015-09-10 4.96 4.96 4.9 4.9 6320 0 0 31296.2 53
2015-09-09 5 5 4.9 4.9 2575 -0.05 -1.01 12865 6
2015-09-08 4.8 5.25 4.8 4.95 18425 0.15 3.125 91297.75 45
2015-09-04 4.79 4.8 4.79 4.8 1414 0 0 6786.2 4
2015-09-02 4.68 4.8 4.62 4.8 11350 0 0 53353 28
2015-08-31 4.9 4.9 4.65 4.8 22500 -0.1 -2.041 105732 23
2015-08-28 4.9 4.9 4.75 4.9 2600 0 0 12667 8
2015-08-27 4.92 4.92 4.75 4.9 20900 -0.05 -1.01 99605 13
2015-08-26 4.89 5 4.89 4.95 2200 -0.04 -0.802 10861 8
2015-08-25 5.1 5.1 4.8 4.99 10220 -0.01 -0.2 49669 24
2015-08-24 4.75 5.15 4.59 5 24200 -0.15 -2.913 114861 36
2015-08-21 5.02 5.35 4.95 5.15 27985 -0.21 -3.918 142751.45 62
2015-08-20 5.03 5.37 5 5.36 3614 0.11 2.095 18536.6 18
2015-08-19 5.15 5.38 5.15 5.25 4006 -0.15 -2.778 21149.87 15
2015-08-18 5.15 5.4 5.12 5.4 18670 0.16 3.053 98240 27
2015-08-17 5.31 5.31 5.16 5.24 3200 -0.16 -2.963 16704 7
2015-08-14 5.3 5.4 5.3 5.4 1100 0 0 5930 3
2015-08-13 5.1 5.53 5 5.4 22200 0.4 8 118286 25
2015-08-12 4.94 5 4.81 5 10700 0.01 0.2 53378 8
2015-08-11 5.05 5.05 4.99 4.99 3000 -0.01 -0.2 15030 3
2015-08-10 4.81 5 4.8 5 9100 0 0 43710 5
2015-08-07 5.05 5.06 4.75 5 16390 -0.38 -7.063 81630.8 23
2015-08-06 5.28 5.38 5.28 5.38 3000 0.32 6.324 15962 7
2015-08-05 5.16 5.16 5.06 5.06 2000 -0.09 -1.748 10219 8
2015-08-04 5.3 5.3 5.15 5.15 1670 -0.37 -6.703 8705 6
2015-07-31 5.25 5.52 5.25 5.52 12527 0.37 7.184 67524.24 29
2015-07-30 5.1 5.3 5.1 5.15 2700 -0.15 -2.83 13882 11
2015-07-29 5.3 5.3 5.3 5.3 720 -0.05 -0.935 3816 5
2015-07-28 5.4 5.45 5.35 5.35 900 -0.05 -0.926 4856 6
2015-07-27 5.21 5.5 5.02 5.4 11200 0.18 3.448 59134 43
2015-07-24 5.49 5.49 5.22 5.22 807 -0.28 -5.091 4376.43 9
2015-07-23 5.5 5.5 5.06 5.5 1600 -0.1 -1.786 8703 7
2015-07-21 5.6 5.61 5.6 5.6 660 -0.07 -1.235 3697 6
2015-07-17 5.6 5.67 5.6 5.67 1500 0.02 0.354 8454 5
2015-07-16 5.54 5.65 5.49 5.65 3600 0.05 0.893 20074 11
2015-07-15 5.55 5.65 5.55 5.6 8000 0.1 1.818 44767 12
2015-07-14 5.31 5.62 5.31 5.5 30835 0.1 1.852 168770.5 34
2015-07-13 5.4 5.4 5.4 5.4 8350 0 0 45090 12
2015-07-10 5.4 5.4 5.4 5.4 82150 0 0 443610 54
2015-07-09 5.4 5.43 5.4 5.4 6300 0 0 34029 20
2015-07-08 5.43 5.44 5.4 5.4 100925 -0.03 -0.552 548986.75 52
2015-07-07 5.43 5.45 5.43 5.43 10900 0 0 59205 24
2015-07-06 5.42 5.43 5.41 5.43 3700 -0.06 -1.093 20064 13
2015-07-03 5.41 5.49 5.41 5.49 2008 0.08 1.479 10929 4
2015-07-02 5.42 5.42 5.4 5.41 14900 -0.09 -1.636 80507 19
2015-06-30 5.5 5.5 5.5 5.5 11900 0 0 65450 30
2015-06-29 5.5 5.5 5.5 5.5 52730 0 0 290015 108
2015-06-26 5.54 5.54 5.5 5.5 1200 -0.06 -1.079 6608 5
2015-06-25 5.5 5.58 5.5 5.56 24950 -0.04 -0.714 137309 44
2015-06-24 5.5 5.6 5.5 5.6 24673 0.1 1.818 136458.5 19
2015-06-23 5.5 5.5 5.5 5.5 2809 0 0 15449.5 8
2015-06-22 5.5 5.5 5.5 5.5 1960 -0.03 -0.542 10780 3
2015-06-19 5.47 5.53 5.47 5.53 13100 0.01 0.181 72091 11
2015-06-18 5.46 5.52 5.46 5.52 2600 0.02 0.364 14302 6
2015-06-17 5.47 5.54 5.45 5.5 36654 -0.04 -0.722 200890.96 49
2015-06-16 5.55 5.55 5.45 5.54 14785 -0.01 -0.18 81395.5 41
2015-06-15 5.5 5.55 5.48 5.55 75260 0.01 0.181 413934 20
2015-06-12 5.5 5.54 5.5 5.54 20695 0.04 0.727 113878.3 28
2015-06-11 5.55 5.59 5.5 5.5 35361 0 0 195794.55 46
2015-06-10 5.45 5.5 5.42 5.5 36700 0.05 0.917 200744 24
2015-06-09 5.42 5.5 5.4 5.45 10600 0 0 57678 25
2015-06-08 5.51 5.51 5.45 5.45 51975 -0.06 -1.089 284915.55 29
2015-06-05 5.57 5.57 5.46 5.51 78513 -0.04 -0.721 433938.72 74
2015-06-04 5.61 5.61 5.55 5.55 27300 -0.05 -0.893 151980.5 27
2015-06-03 5.65 5.67 5.6 5.6 3526 -0.05 -0.885 19903.42 6
2015-06-02 5.6 5.65 5.6 5.65 18630 0.05 0.893 104400.5 16
2015-06-01 5.69 5.69 5.6 5.6 3600 0 0 20227 11
2015-05-29 5.67 5.69 5.56 5.6 29223 -0.09 -1.582 164710.56 53
2015-05-28 5.65 5.69 5.64 5.69 73626 0.05 0.887 417055.42 53
2015-05-27 5.65 5.75 5.51 5.64 178057 -0.56 -9.032 1000129.58 231
2015-05-26 6.11 6.5 6.06 6.2 82797 0 0 520224.07 150
2015-05-25 6.2 6.2 6.2 6.2 1300 0 0 8060 2
2015-05-22 6.1 6.25 6.1 6.2 7800 0.01 0.162 48369 7
2015-05-21 6.25 6.25 6.02 6.19 4900 -0.11 -1.746 30246 22
2015-05-20 6.3 6.3 6.03 6.3 3271 0.05 0.8 20489.21 31
2015-05-19 6.26 6.6 6.25 6.25 16260 -0.07 -1.108 103455 32
2015-05-15 6.33 6.33 6.2 6.32 54775 0.02 0.317 339914 15
2015-05-14 6.28 6.3 6.28 6.3 1600 0 0 10076 4
2015-05-13 6.3 6.3 6.3 6.3 300 0 0 1890 1
2015-05-12 6.29 6.3 6.29 6.3 1425 0.11 1.777 8974.5 4
2015-05-11 6.16 6.3 6.16 6.19 3400 0.04 0.65 21263 13
2015-05-08 6.15 6.17 6.14 6.15 2936 -0.02 -0.324 18078.76 19
2015-05-07 6.3 6.3 6.15 6.17 52157 -0.23 -3.594 320898.09 12
2015-05-06 6.3 6.4 6.1 6.4 19700 -0.04 -0.621 122886 55
2015-05-05 6.5 6.55 6.32 6.44 18440 -0.11 -1.679 118089.8 50
2015-05-04 6.6 6.65 6.45 6.55 6200 -0.05 -0.758 40360 35
2015-05-01 6.56 6.6 6.56 6.6 1773 0.04 0.61 11665.8 12
2015-04-30 6.67 6.7 6.56 6.56 28300 -0.13 -1.943 186078 13
2015-04-29 6.7 6.7 6.57 6.69 500 -0.03 -0.446 3334 4
2015-04-28 6.72 6.72 6.72 6.72 200 -0.08 -1.176 1344 1
2015-04-27 6.71 6.81 6.55 6.8 6825 0.1 1.493 45416 37
2015-04-24 6.8 6.9 6.51 6.7 14300 -0.12 -1.76 95160 41
2015-04-23 6.9 6.95 6.71 6.82 6060 -0.03 -0.438 41534.2 26
2015-04-22 6.57 7.05 6.57 6.85 56752 0.35 5.385 393815.76 92
2015-04-21 7.01 7.08 6.5 6.5 30070 -0.5 -7.143 207554 101
2015-04-20 7.1 7.125 7 7 3386 -0.09 -1.269 23925.24 13
2015-04-17 7 7.14 6.97 7.09 13182 0.09 1.286 92843.82 71
2015-04-16 7.01 7.17 7 7 10807 0 0 76044.88 25
2015-04-15 7.15 7.29 7 7 20770 -0.2 -2.778 149120 37
2015-04-14 7.2 7.3 7.15 7.2 35250 0 0 254035 91
2015-04-13 7.2 7.25 7.2 7.2 9300 0 0 67060 21
2015-04-10 7.14 7.3 7.1 7.2 4670 0 0 13
2015-04-09 7.22 7.22 7.2 7.2 1850 -0.05 -0.69 7
2015-04-08 7.29 7.3 7.25 7.25 3242 -0.05 -0.685 12
2015-04-07 7.11 7.3 7.11 7.3 800 0.07 0.968 4
2015-04-06 7.2 7.23 7 7.23 4670 0.03 0.417 27
2015-04-02 7.32 7.65 7.2 7.2 17511 -0.05 -0.69 69
2015-04-01 7.27 7.29 7.25 7.25 2605 0.04 0.555 10
2015-03-31 7.2 7.25 7.05 7.21 56425 -0.01 -0.139 13
2015-03-30 7.2 7.3 7.2 7.22 5820 0.07 0.979 21
2015-03-27 7.25 7.25 7.15 7.15 9430 -0.1 -1.379 24
2015-03-26 7.46 7.46 7.25 7.25 24555 -0.15 -2.027 58
2015-03-25 6.77 7.65 6.77 7.4 118667 0.45 6.475 235
2015-03-24 6.38 6.95 6.38 6.95 120516 0.62 9.795 65
2015-03-23 6.25 6.5 6.25 6.33 323300 0.17 2.76 65
2015-03-20 6.24 6.5 6.16 6.16 288365 0.01 0.163 182
2015-03-19 6.18 6.23 6.1 6.15 66100 0.15 2.5 54
2015-03-18 6 6.01 6 6 1500 -0.19 -3.069 5
2015-03-13 6.19 6.2 6.15 6.19 4300 0.01 0.162 14
2015-03-11 6.04 6.2 6.04 6.18 2146 0 0 13
2015-03-10 6 6.19 6 6.18 5287 -0.01 -0.162 25
2015-03-09 6.01 6.2 6 6.19 51700 -0.01 -0.161 17
2015-03-06 5.86 6.2 5.86 6.2 2500 -0.05 -0.8 5
2015-03-03 6.24 6.25 6.24 6.25 400 0.05 0.806 2
2015-03-02 6.2 6.2 6.2 6.2 532 0.01 0.162 2
2015-02-26 6.15 6.2 6 6.19 6950 0 0 24
2015-02-25 6.21 6.4 6.1 6.19 4360 -0.38 -5.784 18
2015-02-24 6.11 6.58 6 6.57 7100 0.32 5.12 21
2015-02-23 6.24 6.25 6.24 6.25 1000 0.24 3.993 2
2015-02-20 6.01 6.01 6.01 6.01 1000 -0.24 -3.84 1
2015-02-19 6.25 6.25 6.25 6.25 528 -0.23 -3.549 2
2015-02-18 6.25 6.49 6.25 6.48 1350 0.38 6.23 8
2015-02-17 6 6.2 6 6.1 5500 0.02 0.329 13
2015-02-13 5.97 6.08 5.96 6.08 2000 0.42 7.42 6
2015-02-12 6.15 6.15 5.36 5.66 41991 -0.49 -7.967 26
2015-02-11 6.14 6.15 6.14 6.15 400 0.01 0.163 2
2015-02-10 6.14 6.14 6.14 6.14 400 -0.05 -0.808 1
2015-02-09 6.19 6.19 6.19 6.19 538 0.04 0.65 3
2015-02-05 5.86 6.15 5.85 6.15 3575 -0.05 -0.806 7
2015-01-30 6.19 6.2 6.19 6.2 600 -0.15 -2.362 2
2015-01-27 6.35 48 0 0 1
2015-01-26 6.35 6.35 6.35 6.35 337 0.05 0.794 3
2015-01-23 6.2 6.395 6.2 6.3 3644 0.05 0.8 14
2015-01-22 6.2 6.25 6.2 6.25 2060 0.05 0.806 10
2015-01-21 6.3 6.3 6.2 6.2 1428 -0.1 -1.587 4
2015-01-20 6.24 6.3 6.2 6.3 3100 0.1 1.613 14
2015-01-19 6.09 6.2 6.09 6.2 600 0.11 1.806 2
2015-01-16 6.3 6.3 6.09 6.09 2300 -0.2 -3.18 3
2015-01-15 6.23 6.29 6.23 6.29 1400 0.04 0.64 5
2015-01-14 6.13 6.25 6.13 6.25 1200 0 0 2
2015-01-13 6.25 6.28 6.25 6.25 1100 -0.05 -0.794 3
2015-01-12 6.25 6.3 6.25 6.3 800 0 0 2
2015-01-08 6.25 6.3 6.15 6.3 21500 0.1 1.613 35
2015-01-07 6.3 6.3 6.15 6.2 9377 -0.1 -1.587 26
2015-01-06 6.25 6.3 6.16 6.3 2700 -0.04 -0.631 7
2015-01-05 6.03 6.34 6.03 6.34 927 -0.25 -3.794 6
2015-01-02 6.59 6.59 6.58 6.59 800 0.13 2.012 5
2014-12-31 5.55 6.73 5.55 6.46 8515 -0.02 -0.309 27
2014-12-30 6.01 6.48 6.01 6.48 7747 0.32 5.195 40
2014-12-29 5.87 6.2 5.6 6.16 68675 0.24 4.054 54
2014-12-24 5.92 5.92 5.92 5.92 200 -0.06 -1.003 1
2014-12-23 5.75 6.2 5.75 5.98 6750 0.29 5.097 42
2014-12-22 5.6 5.89 5.55 5.69 12900 0.09 1.607 42
2014-12-19 5.6 5.85 5.33 5.6 83176 -0.01 -0.178 11
2014-12-18 5.71 5.93 5.6 5.61 3640 -0.03 -0.532 11
2014-12-17 5.35 5.99 5.35 5.64 40200 0 0 74
2014-12-16 5.7 5.92 5.51 5.64 10600 0.29 5.421 23
2014-12-15 5.71 5.94 5.35 5.35 11200 -0.6 -10.084 35
2014-12-12 5.71 5.95 5.7 5.95 5200 0.01 0.168 13
2014-12-11 5.71 5.99 5.71 5.94 4200 0 0 7
2014-12-10 5.89 5.94 5.89 5.94 600 0.07 1.193 3
2014-12-09 5.49 5.87 5.35 5.87 16750 -0.17 -2.815 25
2014-12-08 6.04 1 0 0 1
2014-12-05 5.61 6.04 5.61 6.04 2500 0.34 5.965 7
2014-12-04 5.57 6.21 5.56 5.7 5161 0.38 7.143 32
2014-12-03 5.32 5.32 5.32 5.32 252 -0.25 -4.488 3
2014-12-02 5.31 5.57 5.31 5.57 4205 0.03 0.542 9
2014-11-28 5.54 5.54 5.54 5.54 200 -0.09 -1.599 1
2014-11-26 5.64 5.64 5.63 5.63 500 0.13 2.364 2
2014-11-25 5.53 5.53 5.5 5.5 2100 -0.19 -3.339 8
2014-11-24 5.69 5.7 5.59 5.69 2600 0 0 9
2014-11-21 5.64 5.69 5.64 5.69 500 -0.12 -2.065 2
2014-11-20 5.94 5.94 5.65 5.81 3147 -0.13 -2.189 19
2014-11-19 5.72 5.95 5.72 5.94 16100 0.22 3.846 26
2014-11-18 5.55 6 5.55 5.72 9604 0.12 2.143 42
2014-11-17 5.44 5.74 5.44 5.6 13046 0.1 1.818 27
2014-11-14 5.36 5.73 5.26 5.5 18951 0 0 35
2014-11-12 5.5 5.5 5.42 5.5 1300 0.01 0.182 5
2014-11-11 5.38 5.72 5.38 5.49 5150 0.04 0.734 18
2014-11-10 5.49 5.49 5.45 5.45 400 0.05 0.926 3
2014-11-07 5.35 5.67 5.35 5.4 7600 -0.03 -0.552 18
2014-11-06 5.86 5.86 5.03 5.43 12000 -0.27 -4.737 52
2014-11-05 5.41 5.86 5.16 5.7 15180 0.15 2.703 42
2014-11-04 5.5 5.55 5.5 5.55 400 -0.03 -0.538 2
2014-11-03 5.42 5.74 5.35 5.58 9800 0.09 1.639 16
2014-10-31 4.96 5.49 4.66 5.49 120616 0.49 9.8 35
2014-10-28 5 5 5 5 1000 0 0 2
2014-10-27 4.93 5 4.5 5 5141 0 0 23
2014-10-23 5 5 5 5 1500 0 0 2
2014-10-22 5 5 5 5 1000 0 0 2
2014-10-21 5 5 5 5 4500 0 0 8
2014-10-20 4.96 5 4.96 5 1000 0 0 4
2014-10-17 4.8 5 4.76 5 3656 0 0 16
2014-10-16 4.94 5 4.9 5 92000 0.24 5.042 11
2014-10-15 4.76 4.76 4.76 4.76 185 -0.24 -4.8 2
2014-10-14 4.74 5 4.74 5 8342 0 0 27
2014-10-10 4.84 5 4.84 5 7000 0.58 13.122 16
2014-10-09 4.49 4.83 4.42 4.42 9500 -0.03 -0.674 20
2014-10-08 4.93 4.93 4.45 4.45 64700 -0.55 -11 43
2014-10-07 4.99 5 4.99 5 1038 0.01 0.2 6
2014-10-06 4.89 4.99 4.89 4.99 5161 0.1 2.045 15
2014-10-03 4.66 4.96 4.41 4.89 15300 0.29 6.304 27
2014-10-02 4.7 4.7 4.6 4.6 4000 -0.38 -7.631 5
2014-10-01 4.95 4.98 4.95 4.98 5421 -0.01 -0.2 4
2014-09-25 4.99 5 4.99 4.99 3100 0 0 6
2014-09-24 5 5.1 4.89 4.99 17100 -0.01 -0.2 45
2014-09-23 5 5 5 5 669 0.03 0.604 2
2014-09-22 4.96 5.05 4.95 4.97 5400 -0.03 -0.6 9
2014-09-18 5 50 0 0 1
2014-09-17 5 5.02 4.95 5 6500 0.06 1.215 16
2014-09-16 5.02 5.04 4.94 4.94 4900 -0.08 -1.594 18
2014-09-15 5.02 5.02 5.02 5.02 4800 0.03 0.601 3
2014-09-12 5.05 5.15 4.99 4.99 16100 0 0 32
2014-09-11 4.99 4.99 4.99 4.99 200 -0.16 -3.107 1
2014-09-10 5.09 5.15 5.08 5.15 1500 0.1 1.98 6
2014-09-09 5.13 5.13 4.96 5.05 97600 -0.28 -5.253 26
2014-09-08 5.33 55 0 0 2
2014-09-05 5.08 5.53 5 5.33 167000 0.18 3.495 33
2014-09-04 5.05 5.25 5 5.15 245050 0.15 3 177
2014-09-03 5.24 5.25 5 5 571500 -0.28 -5.303 33
2014-09-02 5.22 5.28 5.22 5.28 1204 0.01 0.19 6
2014-08-29 4.96 5.28 4.96 5.27 3500 0 0 10
2014-08-28 5.33 5.33 5.01 5.27 13100 -0.19 -3.48 23
2014-08-27 5.29 5.57 5.29 5.46 8305 0.16 3.019 20
2014-08-26 5 5.3 4.99 5.3 21412 0.3 6 22
2014-08-25 4.95 5.09 4.91 5 4190 -0.02 -0.398 7
2014-08-22 4.99 5.02 4.95 5.02 3500 0.02 0.4 8
2014-08-21 5.02 5.02 4.82 5 38075 -0.09 -1.768 9
2014-08-18 5.08 5.09 5.08 5.09 686 0.04 0.792 3
2014-08-13 4.6 5.05 4.59 5.05 156100 0.05 1 16
2014-08-12 5 5 5 5 95000 0 0 1
2014-08-11 5.01 5.01 5 5 26100 -0.01 -0.2 9
2014-08-08 5 5.2 5 5.01 4100 0.05 1.008 12
2014-08-07 4.58 4.96 4.58 4.96 400 -0.03 -0.601 4
2014-08-06 4.87 5 4.87 4.99 902 0.09 1.837 5
2014-07-31 4.9 4.9 4.86 4.9 600 0.04 0.823 3
2014-07-30 4.8 4.95 4.8 4.86 1100 -0.1 -2.016 7
2014-07-29 4.96 4.96 4.96 4.96 200 -0.01 -0.201 2
2014-07-25 4.79 4.97 4.79 4.97 2800 -0.03 -0.6 9
2014-07-24 5.03 5.03 5 5 1000 0.18 3.734 4
2014-07-23 5.01 5.01 4.82 4.82 3500 -0.31 -6.043 5
2014-07-21 5.13 30 0 0 1
2014-07-17 5.12 5.13 5.12 5.13 778 -0.02 -0.388 4
2014-07-16 5.15 100 0 0 2
2014-07-15 5.19 5.19 5.15 5.15 750 0 0 5
2014-07-14 4.91 5.15 4.91 5.15 550 0.01 0.195 4
2014-07-11 4.74 5.14 4.74 5.14 2000 -0.01 -0.194 4
2014-07-10 5.15 5.18 5.03 5.15 2000 0.24 4.888 10
2014-07-09 4.91 4.91 4.91 4.91 500 -0.29 -5.577 1
2014-07-07 5.19 5.2 5.19 5.2 750 0 0 3
2014-07-04 5.19 5.2 5.19 5.2 684 -0.04 -0.763 3
2014-07-03 4.8 5.24 4.8 5.24 3000 0.33 6.721 15
2014-07-02 4.79 4.91 4.78 4.91 8800 -0.28 -5.395 12
2014-06-30 5.2 5.2 5.19 5.19 8900 0.09 1.765 7
2014-06-27 5.1 5.1 5.1 5.1 1000 0.09 1.796 1
2014-06-26 5.01 5.01 5.01 5.01 500 -0.19 -3.654 1
2014-06-25 5.2 99 0.02 0.386 1
2014-06-24 5 5.2 5 5.18 4110 0.18 3.6 13
2014-06-23 5.1 5.11 5 5 2700 -0.13 -2.534 7
2014-06-20 5.17 5.18 5 5.13 2900 -0.21 -3.933 6
2014-06-19 5.2 5.38 5.02 5.34 1905 -0.06 -1.111 8
2014-06-18 5.4 5.45 5.39 5.4 2500 0.16 3.053 13
2014-06-17 5.21 5.44 5.21 5.24 2238 -0.15 -2.783 9