Trevali Mining Corporation (TV:CC)

0.28

0.02 (5.769%)

As of Sun Jul 21 13:53:28 EDT 2019

Open: 0.275 Prev. Close:: 0.26 High: 0.275
Low: 0.26 Share Vol.: 2,884,194 Trade Vol.: 692
Shares Out.: 814,132,085 Market Cap: 224,838,923
Open: 0.275
Prev. Close:: 0.26
High: 0.275
Low: 0.26
Share Vol.: 2,884,194
Trade Vol.: 692
Shares Out.: 814,132,085
Market Cap: 224,838,923

News About TV:CC

Trevali to Release Second Quarter Results on July 31, 2019

VANCOUVER, British Columbia, July 16, 2019 (GLOBE NEWSWIRE) -- Trevali Mining Corporation (“Trevali” or the “Company”) (TSX: TV, BVL: TV) announces that the operating and financial results for the second quarter ended June 30, 2019, will be released on Wednesda...

GlobeNewswire via QuoteMedia - 5 days ago

Trevali Files Management Information Circular for Shareholder Meeting, Announces Nomination of Jill Gardiner for Election to the Board of Directors

VANCOUVER, British Columbia, July 08, 2019 (GLOBE NEWSWIRE) -- Trevali Mining Corporation (“Trevali” or the “Company”) (TSX: TV, BVL: TV) today announced the filing of the management information circular (the “Circular”) for the annual and special...

GlobeNewswire via QuoteMedia - 2 weeks ago

Trevali Releases its Inaugural Sustainability Report

VANCOUVER, British Columbia, June 24, 2019 (GLOBE NEWSWIRE) -- Trevali Mining Corporation (“Trevali” or the “Company”) (TSX: TV, BVL: TV) announced today that it has issued its inaugural Sustainability Report, which is available at www.trevali.com . &#x201C...

GlobeNewswire via QuoteMedia - 4 weeks ago

Trevali Strengthens Board with Appointment of Richard Williams; Announces Date for Annual and Special Meeting of Shareholders

VANCOUVER, British Columbia, June 07, 2019 (GLOBE NEWSWIRE) -- Trevali Mining Corporation (“Trevali” or the “Company”) (TSX: TV, BVL: TV; OTCQX: TREVF, Frankfurt: 4TI) today announced the appointment of Richard Williams to its Board of Directors, effective June...

GlobeNewswire via QuoteMedia - 1 month ago

Trevali Mining Announces Management Change

VANCOUVER, British Columbia, May 06, 2019 (GLOBE NEWSWIRE) -- Trevali Mining Corporation (“Trevali” or the “Company”) (TSX: TV, BVL: TV; OTCQX: TREVF, Frankfurt: 4TI) today announced the departure of Bryant Schwengler, Chief Operating Officer, effective May 6...

GlobeNewswire via QuoteMedia - 3 months ago

Similar companies

Symbol Last price Change % change
LGD:CC Liberty Gold Corp. 0.62 -0.04 -6.061%
WM:CC Wallbridge Mining Company Limited 0.42 0.01 1.22%
DIAM:CC Star Diamond Corporation 0.22 -0.01 -2.273%
AII:CC Almonty Industries Inc. 0.82 -0.05 -5.747%
TGZ:CC Teranga Gold Corporation 4.66 0.01 0.215%

About TV:CC

Trevali Mining Corp is a natural resource company engaged in the acquisition, exploration, development and production of mineral properties in Peru and Canada.

Read more

Day Low 0.26

Day high 0.28

52 week low 0.25

52 week low high 0.86

Charting for Trevali Mining Corporation

News Articles for Trevali Mining Corporation

Trevali to Release Second Quarter Results on July 31, 2019

VANCOUVER, British Columbia, July 16, 2019 (GLOBE NEWSWIRE) -- Trevali Mining Corporation (“Trevali” or the “Company”) (TSX: TV, BVL: TV) announces that the operating and financial results for the second quarter ended June 30, 2019, will be released on Wednesda...

GlobeNewswire via QuoteMedia - 5 days ago

Trevali Files Management Information Circular for Shareholder Meeting, Announces Nomination of Jill Gardiner for Election to the Board of Directors

VANCOUVER, British Columbia, July 08, 2019 (GLOBE NEWSWIRE) -- Trevali Mining Corporation (“Trevali” or the “Company”) (TSX: TV, BVL: TV) today announced the filing of the management information circular (the “Circular”) for the annual and special...

GlobeNewswire via QuoteMedia - 2 weeks ago

Trevali Releases its Inaugural Sustainability Report

VANCOUVER, British Columbia, June 24, 2019 (GLOBE NEWSWIRE) -- Trevali Mining Corporation (“Trevali” or the “Company”) (TSX: TV, BVL: TV) announced today that it has issued its inaugural Sustainability Report, which is available at www.trevali.com . &#x201C...

GlobeNewswire via QuoteMedia - 4 weeks ago

Trevali Strengthens Board with Appointment of Richard Williams; Announces Date for Annual and Special Meeting of Shareholders

VANCOUVER, British Columbia, June 07, 2019 (GLOBE NEWSWIRE) -- Trevali Mining Corporation (“Trevali” or the “Company”) (TSX: TV, BVL: TV; OTCQX: TREVF, Frankfurt: 4TI) today announced the appointment of Richard Williams to its Board of Directors, effective June...

GlobeNewswire via QuoteMedia - 1 month ago

Trevali Mining Announces Management Change

VANCOUVER, British Columbia, May 06, 2019 (GLOBE NEWSWIRE) -- Trevali Mining Corporation (“Trevali” or the “Company”) (TSX: TV, BVL: TV; OTCQX: TREVF, Frankfurt: 4TI) today announced the departure of Bryant Schwengler, Chief Operating Officer, effective May 6...

GlobeNewswire via QuoteMedia - 3 months ago

Trevali Reports Strong First Quarter 2019 Results

VANCOUVER, British Columbia, May 06, 2019 (GLOBE NEWSWIRE) -- Trevali Mining Corporation (“Trevali” or “we”, “our”) (TSX: TV; BVL: TV; OTCQX: TREVF; Frankfurt: 4TI) today released strong financial and operating results for the three months endin...

GlobeNewswire via QuoteMedia - 3 months ago

Trevali to Release First Quarter Results on May 6, 2019

VANCOUVER, British Columbia, April 16, 2019 (GLOBE NEWSWIRE) -- Trevali Mining Corporation (“Trevali” or the “Company”) (TSX: TV, BVL: TV; OTCQX: TREVF, Frankfurt: 4TI) announces that the operating and financial results for the first quarter ended March 31, 201...

GlobeNewswire via QuoteMedia - 3 months ago

Ricus Grimbeek Appointed President & Chief Executive Officer of Trevali Mining

VANCOUVER, British Columbia, April 08, 2019 (GLOBE NEWSWIRE) -- Trevali Mining Corporation (“Trevali” or the “Company”) (TSX: TV, BVL: TV; OTCQX: TREVF, Frankfurt: 4TI) is pleased to announce that its Board of Directors has appointed Ricus Grimbeek as President...

GlobeNewswire via QuoteMedia - 3 months ago

Trevali Provides Mineral Reserves and Mineral Resources Update; Increases Consolidated M+I Zinc Resources 13% year over year

VANCOUVER, British Columbia, March 28, 2019 (GLOBE NEWSWIRE) -- Trevali Mining Corporation (“Trevali” or the “Company”) (TSX: TV, BVL: TV; OTCQX: TREVF, Frankfurt: 4TI) reports its Mineral Reserves and Mineral Resources statements as of December 31, 2018. H...

GlobeNewswire via QuoteMedia - 4 months ago

Trevali Mining Appoints Jessica McDonald as Chair of the Board

VANCOUVER, British Columbia, March 13, 2019 (GLOBE NEWSWIRE) -- Trevali Mining Corporate (“Trevali” or the “Company”) (TSX:TV; BVL: TV; OTCQX: TREVF; Frankfurt: 4TI) today announced the appointment of Jessica McDonald as Chair of the Board of Directors. An i...

GlobeNewswire via QuoteMedia - 4 months ago

About Trevali Mining Corporation

Trevali Mining Corp is a natural resource company engaged in the acquisition, exploration, development and production of mineral properties in Peru and Canada.


Company overview

Sector: Basic Materials CIK: 1402948
Industry: Metals & Mining
NAICS: Copper, Nickel, Lead and Zinc Ore Mining(212230)

Similar companies

Address
1199 West Hastings Street Suite 1400 Vancouver V6E 3T5 BC CAN
Telephone:
+1 604 488-1661
Website:
http://www.trevali.com
Facsimile:
+1 604 629-1425
Email:
info@trevali.com

Trevali Mining Corporation Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Minority Interests
8,370,000.00 -1,463,000.00 0.00
EBITDA
-176,569,000.00 100,960,000.00 38,384,792.80 8,666,200.66 12,190,100.44
Basic EPS
-0.27 0.03 0.02 -0.04 -0.03
Operating Revenue
402,589,000.00 330,533,000.00 147,468,194.33 76,638,874.68 81,130,368.86
Total Expenses
333,102,000.00 252,036,000.00 124,263,075.66 76,073,907.00 74,985,786.40
Diluted Continuous Operations
-0.27 0.03 0.02 -0.04 -0.03
Impairment Of Capital Assets
311,828,000.00 0.00 480,619.00 1,389,359.29
Interest Expense Non Operating
14,408,000.00 20,509,000.00 6,203,407.48 4,804,387.15 5,943,869.20
General And Administrative Expense
8,240,000.00 7,590,000.00 4,644,743.69 4,113,310.61 4,652,585.15
Net Income From Continuing And Discontinued Operation
-222,225,000.00 18,764,000.00 9,075,217.62 -10,304,174.56 -6,035,180.81
Net Income Continuous Operations
-230,595,000.00 20,227,000.00 9,075,217.62 -10,304,174.56 -6,035,180.81
Operating Income
69,487,000.00 78,497,000.00 23,205,118.67 564,967.68 6,144,582.46
Net Income
-222,225,000.00 18,764,000.00 9,075,217.62 -10,304,174.56 -6,035,180.81
Diluted Average Shares
830,120,000.00 556,093,000.00 385,093,824.00 305,410,034.00 280,265,942.00
Continuing And Discontinued Basic EPS
-0.27 0.03 0.02 -0.04 -0.03
Normalized Income
57,401,283.23 33,122,960.00 9,064,291.63 -8,035,123.12 -3,467,687.75
Net Non Operating Interest Income Expense
-14,408,000.00 -20,509,000.00 -9,009,002.31 -4,804,387.15 -5,943,869.20
Gross Profit
77,727,000.00 86,087,000.00 27,958,485.23 4,844,741.98 10,952,225.07
EBIT
-244,131,000.00 60,428,000.00 20,416,635.67 -2,522,177.14 2,721,258.38
Cost Of Revenue
324,862,000.00 244,446,000.00 119,509,709.10 71,794,132.70 70,178,143.79
Other Income Expense
-313,618,000.00 -18,069,000.00 17,111.82 -3,087,144.82 -3,423,324.09
Net Interest Income
-14,408,000.00 -20,509,000.00 -9,009,002.31 -4,804,387.15 -5,943,869.20
Operating Expense
8,240,000.00 7,590,000.00 4,753,366.56 4,279,774.30 4,807,642.61
Net Income Common Stockholders
-222,225,000.00 18,764,000.00 9,075,217.62 -10,304,174.56 -6,035,180.81
Continuing And Discontinued Diluted EPS
-0.27 0.03 0.02 -0.04 -0.03
Restructuring And Mergern Acquisition
0.00 12,619,000.00 0.00
Pretax Income
-258,539,000.00 39,919,000.00 14,213,228.18 -7,326,564.29 -3,222,610.82
Basic Continuous Operations
-0.27 0.03 0.02 -0.04 -0.03
Total Revenue
402,589,000.00 330,533,000.00 147,468,194.33 76,638,874.68 81,130,368.86
Selling General And Administration
8,240,000.00 7,590,000.00 4,753,366.56 4,279,774.30 4,807,642.61
Special Income Charges
-311,828,000.00 -12,619,000.00 252,213.38 -1,889,470.99 -2,395,637.72
Gain On Sale Of Security
-1,684,000.00 -6,917,000.00 -235,101.55 -1,197,673.83 -1,027,686.37
Diluted EPS
-0.27 0.03 0.02 -0.04 -0.03
Interest Expense
14,408,000.00 20,509,000.00 6,203,407.48 4,804,387.15 5,943,869.20
Basic Average Shares
830,120,000.00 544,451,000.00 381,832,281.00 305,410,034.00 280,265,942.00
Tax Provision
-27,944,000.00 19,692,000.00 5,138,010.56 2,977,610.27 2,812,569.99
Other Special Charges
-1,467,000.00 -732,832.38 500,111.70 -377,306.48
Selling And Marketing Expense
214,000.00 108,622.87 166,463.69 155,057.46
Diluted Discontinuous Operations
0.00 0.00 0.00 0.00
Basic Discontinuous Operations
0.00 0.00 0.00 0.00
Write Off
1,389,359.29 0.00
Gain On Sale Of Business
-2,772,944.20
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-396,918,000.00 -94,929,000.00 -44,177,000.00 -23,947,000.00 -14,042,175.63
Non Current Deferred Assets
0.00 8,521,000.00 0.00 0.00
Long Term Debt
257,000.00 124,153,000.00 42,944,000.00 58,077,000.00 57,360,922.08
Finished Goods
33,731,000.00 34,473,000.00 3,186,000.00 778,271.80 378,167.91
Total Assets
825,740,000.00 1,180,159,000.00 409,646,000.00 373,928,000.00 376,682,804.13
Machinery Furniture Equipment
103,544,000.00 82,565,000.00 25,525,000.00 20,589,000.00 23,321,503.02
Non Current Accounts Receivable
12,387,000.00 19,714,000.00 3,800,000.00 3,800,000.00 3,797,184.85
Buildings And Improvements
235,693,000.00 235,144,000.00 42,739,000.00 42,039,000.00 26,896,438.85
Goodwill And Other Intangible Assets
0.00 61,835,000.00 0.00 0.00
Investments And Advances
3,129,000.00 0.00 8,852,019.94 6,268,691.13 4,703,409.54
Restricted Cash
1,217,000.00 3,210,000.00 3,534,000.00 5,893,000.00 3,902,279.34
Minority Interest
-4,970,000.00 37,922,000.00 0.00 0.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
763,596,000.00 770,129,000.00 336,712,000.00 316,763,000.00 247,235,670.11
Cash Cash Equivalents And Short Term Investments
65,462,000.00 94,135,000.00 11,136,000.00 4,578,000.00 21,260,961.70
Total Non Current Assets
616,642,000.00 921,365,000.00 355,688,000.00 341,326,000.00 325,453,543.06
Cash And Cash Equivalents
65,462,000.00 94,135,000.00 11,136,000.00 4,578,000.00 21,260,961.70
Prepaid Assets
6,242,000.00 5,981,000.00 2,886,000.00 2,454,000.00 2,723,842.67
Accounts Payable
32,318,000.00 45,519,000.00 11,579,000.00 18,104,000.00 6,654,549.21
Current Assets
209,098,000.00 258,794,000.00 53,958,000.00 32,602,000.00 51,229,261.07
Other Payable
6,426,000.00 4,753,000.00 493,000.00
Total Tax Payable
785,000.00 1,994,000.00 0.00
Gains Losses Not Affecting Retained Earnings
-28,831,000.00 -25,874,000.00 -23,927,000.00 -31,118,000.00 26,265,871.85
Non Current Deferred Liabilities
96,309,000.00 145,932,000.00 18,774,000.00 13,453,000.00 12,049,687.30
Current Debt
132,167,000.00 36,404,000.00 14,690,000.00 2,569,000.00 4,480,299.09
Income Tax Payable
785,000.00 1,994,000.00 0.00
Long Term Debt And Capital Lease Obligation
257,000.00 124,153,000.00 54,337,000.00 80,811,000.00 80,417,965.99
Accounts Receivable
56,091,000.00 70,360,000.00 24,241,000.00 17,524,000.00 8,070,740.66
Retained Earnings
-242,551,000.00 -37,114,000.00 -55,878,000.00 -65,086,000.00 -48,723,360.27
Raw Materials
29,430,000.00 32,064,000.00 3,997,000.00 1,368,461.26 1,585,893.22
Current Accrued Expenses
19,012,000.00 17,364,000.00 472,000.00 728,548.88 471,202.38
Inventory
63,161,000.00 66,537,000.00 7,183,000.00 2,153,000.00 1,964,061.13
Non Current Deferred Taxes Liabilities
96,309,000.00 145,932,000.00 18,774,000.00 13,453,000.00 12,049,687.30
Other Equity Adjustments
-28,831,000.00 -25,874,000.00 17,311,955.96 13,926,020.94 16,389,573.25
Goodwill
0.00 61,835,000.00 0.00 0.00
Long Term Provisions
49,683,000.00 50,567,000.00 33,468,000.00 33,310,000.00 36,179,211.96
Payables
41,068,000.00 60,676,000.00 15,614,000.00 21,092,000.00 13,098,048.00
Current Debt And Capital Lease Obligation
132,167,000.00 36,404,000.00 25,472,000.00 2,586,000.00 7,809,727.27
Gross PPE
989,573,000.00 917,843,000.00 387,204,000.00 355,187,000.00 330,995,124.30
Properties
650,336,000.00 600,134,000.00 293,257,000.00 264,699,000.00 251,534,207.40
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
492,471,000.00 831,294,000.00 299,851,000.00 278,636,000.00 282,139,103.77
Non Current Deferred Taxes Assets
0.00 8,521,000.00 0.00 0.00
Total Liabilities
338,496,000.00 435,096,000.00 152,739,000.00 153,369,000.00 151,904,622.44
Total Non Current Liabilities
146,249,000.00 320,652,000.00 106,579,000.00 127,574,000.00 128,646,865.26
Receivables
73,016,000.00 88,931,000.00 29,219,000.00 17,524,000.00 21,378,116.22
Payables And Accrued Expenses
60,080,000.00 78,040,000.00 16,086,000.00 21,092,000.00 13,569,250.38
Stockholders Equity
492,214,000.00 707,141,000.00 256,907,000.00 220,559,000.00 224,778,181.69
Other Receivables
1,644,000.00 941,000.00 1,487,984.52 87,915.89 2,541,219.44
Current Liabilities
192,247,000.00 114,444,000.00 46,160,000.00 25,795,000.00 23,257,757.18
Net PPE
592,655,000.00 822,914,000.00 343,027,000.00 331,240,000.00 316,952,948.68
Other Non Current Assets
8,471,000.00 8,381,000.00 8,861,000.00 6,286,000.00 4,703,409.54
Taxes Receivable
15,281,000.00 17,630,000.00 4,978,000.00 9,040,203.50 10,766,156.13
Long Term Capital Lease Obligation
9,845,000.00 11,393,000.00 22,734,000.00 23,057,043.92
Other Properties
15,788,000.00 25,574,000.00 22,802,000.00 26,165,084.51
Current Capital Lease Obligation
2,404,000.00 10,782,000.00 17,000.00 3,329,428.18
Other Current Borrowings
34,000,000.00 14,690,000.00 2,569,000.00 4,480,299.09
Interest Payable
73,000.00 472,000.00 728,548.88 471,202.38
Construction In Progress
12,024,000.00 109,000.00 5,058,000.00 3,077,890.53
Capital Lease Obligations
12,249,000.00 22,175,000.00 22,751,000.00 26,386,472.10
Short Term Investments
855,591.10
Cash
11,124,172.31 4,565,861.25 21,260,961.70
Other Current Liabilities
2,117,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
-27,599,000.00 83,115,000.00 6,416,189.27 -13,239,988.76 -9,844,425.68
Purchase Of Business
-3,129,000.00 -222,710,000.00
Proceeds From Stock Option Exercised
1,322,000.00 -1,292,000.00 201,621.90 0.00 1,467,877.26
Operating Gains Losses
-5,874,000.00 4,285,000.00 388,363.96 1,150,112.78 -875,213.20
Investing Cash Flow
-80,599,000.00 -280,440,000.00 -23,806,264.41 -49,949,916.77 -23,436,073.26
Net Issuance Payments Of Debt
-27,557,000.00 57,308,000.00 -10,872,702.92 735,755.10 11,320,055.82
Cash Dividends Paid
0.00 0.00 0.00 0.00 0.00
Change In Working Capital
-4,977,000.00 18,649,000.00 -9,647,347.67 924,558.08 -7,975,983.32
Cash Flow From Continuing Investing Activities
-80,599,000.00 -280,440,000.00 -23,806,264.41 -49,949,916.77 -23,436,073.26
Deferred Tax
-41,103,000.00 11,814,000.00 4,371,698.53 2,977,610.27 2,812,569.99
Capital Expenditure
-79,878,000.00 -59,102,000.00 -24,701,287.11 -44,424,907.58 -33,885,223.02
Net Other Financing Charges
-26,092,000.00 -155,000.00 -72,911.24
Net Business Purchase And Sale
-3,129,000.00 -222,710,000.00
Repayment Of Debt
-177,057,000.00 -130,800,000.00 -10,872,702.92 -4,467,136.03 -30,930,517.03
Long Term Debt Payments
-177,057,000.00 -130,800,000.00 -10,872,702.92 -3,453,220.82 -2,332,753.30
Change In Payables And Accrued Expense
-24,816,000.00 -3,617,000.00 10,322,148.65 -2,274,283.16 3,805,799.15
Cash Flow From Continuing Financing Activities
-63,035,000.00 248,772,000.00 -3,803,288.45 23,335,903.55 6,797,546.65
Common Stock Issuance
0.00 200,374,000.00 14,887,285.17 28,190,734.24 0.00
Deferred Income Tax
-41,103,000.00 11,814,000.00 4,371,698.53 2,977,610.27 2,812,569.99
Change In Prepaid Assets
-760,000.00 4,545,000.00 427,051.56 150,610.01 -1,486,828.73
Operating Cash Flow
116,035,000.00 114,783,000.00 34,025,742.13 13,374,024.46 6,794,100.93
Net Other Investing Changes
2,408,000.00 1,372,000.00 895,022.69 -5,525,009.19 10,449,149.77
Issuance Of Capital Stock
0.00 200,374,000.00 14,887,285.17 28,190,734.24 0.00
Change In Account Payable
-18,727,000.00 8,493,000.00
Long Term Debt Issuance
149,500,000.00 188,108,000.00 0.00 0.00
Change In Other Working Capital
1,911,000.00 428,000.00
Other Non Cash Items
14,867,000.00 12,281,000.00 3,621,754.33 918,793.10 7,003,428.49
Purchase Of PPE
-79,878,000.00 -59,102,000.00 -24,701,287.11 -44,424,907.58 -33,885,223.02
Net Income From Continuing Operations
-230,595,000.00 20,227,000.00 9,075,217.62 -10,304,174.56 -6,035,180.81
Stock Based Compensation
1,302,000.00 6,995,000.00 1,458,968.83 1,585,368.49 1,469,600.12
Financing Cash Flow
-63,035,000.00 248,772,000.00 -3,803,288.45 23,335,903.55 6,797,546.65
Cash Flow From Continuing Operating Activities
116,035,000.00 114,783,000.00 34,025,742.13 13,374,024.46 6,794,100.93
Net Foreign Currency Exchange Gain Loss
-5,874,000.00 4,285,000.00 52,823.45 1,150,112.78 -811,467.36
End Cash Position
65,462,000.00 94,135,000.00 11,124,172.31 4,565,861.25 21,260,961.70
Effect Of Exchange Rate Changes
-1,074,000.00 -116,000.00 -5,951.94 20,177.42 107,678.79
Net Common Stock Issuance
-3,490,000.00 200,374,000.00 14,887,285.17 28,190,734.24
Beginning Cash Position
94,135,000.00 11,136,000.00 4,713,934.98 17,785,672.59 30,997,708.60
Depreciation Amortization Depletion
67,562,000.00 40,532,000.00 17,968,157.13 11,188,377.81 9,468,842.07
Change In Receivables
15,312,000.00 -31,556,000.00 -16,200,431.52 2,922,122.38 -9,219,027.27
Asset Impairment Charge
314,853,000.00 0.00 1,752,101.78 1,389,359.29 0.00
Net PPEPurchase And Sale
-79,878,000.00 -59,102,000.00 -24,701,287.11 -44,424,907.58 -33,885,223.02
Net Long Term Debt Issuance
-27,557,000.00 57,308,000.00 -10,872,702.92 -3,453,220.82 -2,332,753.30
Common Stock Payments
-3,490,000.00 0.00
Issuance Of Debt
149,500,000.00 188,108,000.00 0.00 5,202,891.14 42,250,572.85
Change In Inventory
3,376,000.00 48,849,000.00 -4,196,116.36 126,108.86 -1,075,926.47
Change In Payable
-24,816,000.00 -3,617,000.00 10,322,148.65 -2,274,283.16 3,805,799.15
Changes In Account Receivables
-31,556,000.00 -16,200,431.52 2,922,122.38 -9,219,027.27
Gain Loss On Investment Securities
335,540.51 -63,745.84
Net Short Term Debt Issuance
0.00 4,188,975.92 13,652,809.12
Short Term Debt Issuance
0.00 5,202,891.14 42,250,572.85
Depreciation And Amortization
11,188,377.81 9,468,842.07
Short Term Debt Payments
-1,013,915.21 -28,597,763.73

Price History for Trevali Mining Corporation

1-25 of 1255 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-07-19 0.26 0.275 0.26 0.275 2884194 0.015 5.769 780060.73 692
2019-07-18 0.265 0.265 0.255 0.26 1452333 -0.005 -1.887 378737.74 472
2019-07-17 0.28 0.285 0.255 0.265 2868990 -0.015 -5.357 769110.98 817
2019-07-16 0.285 0.285 0.275 0.28 983138 0.01 3.704 274455.18 238
2019-07-15 0.275 0.28 0.27 0.27 1012003 -0.01 -3.571 280231.78 201
2019-07-12 0.27 0.285 0.265 0.28 2643284 0.01 3.704 728517.08 446
2019-07-11 0.26 0.27 0.26 0.27 905563 0 0 240444.83 245
2019-07-10 0.25 0.27 0.25 0.27 2131992 0.02 8 552734.81 388
2019-07-09 0.26 0.26 0.245 0.25 3865197 -0.005 -1.961 973063.32 463
2019-07-08 0.265 0.27 0.255 0.255 3023512 -0.015 -5.556 790525.84 546
2019-07-05 0.275 0.275 0.265 0.27 1826513 -0.005 -1.818 493366.01 386
2019-07-04 0.28 0.28 0.27 0.275 701802 0 0 194342.31 114
2019-07-03 0.275 0.31 0.265 0.275 9483949 -0.005 -1.786 2715606.53 1417
2019-07-02 0.275 0.28 0.27 0.28 1761098 0 0 484640.79 281
2019-06-28 0.275 0.28 0.275 0.28 1109924 0 0 308803.15 652
2019-06-27 0.29 0.29 0.27 0.28 5340746 0 0 1485590.16 768
2019-06-26 0.285 0.29 0.28 0.28 25048917 -0.01 -3.448 7021349.33 336
2019-06-25 0.305 0.31 0.28 0.29 6045483 0.005 1.754 1778488.31 883
2019-06-24 0.3 0.305 0.285 0.285 1826675 -0.015 -5 542328.6 614
2019-06-21 0.31 0.31 0.29 0.3 1666347 -0.01 -3.226 496772.95 698
2019-06-20 0.29 0.315 0.29 0.31 4446592 0.02 6.897 1348548.11 580
2019-06-19 0.28 0.29 0.27 0.29 3956379 0.015 5.455 1119197.95 543
2019-06-18 0.26 0.29 0.255 0.275 5446495 0.02 7.843 1486498.44 969
2019-06-17 0.275 0.275 0.255 0.255 14707003 -0.015 -5.556 3830081.78 905
2019-06-14 0.28 0.28 0.27 0.27 2286259 -0.01 -3.571 623757.88 545
2019-06-13 0.28 0.285 0.27 0.28 2061131 0.01 3.704 569643.69 367
2019-06-12 0.285 0.285 0.27 0.27 2079451 -0.01 -3.571 576174.25 262
2019-06-11 0.275 0.29 0.27 0.28 7377053 0.01 3.704 2065551.94 795
2019-06-10 0.275 0.28 0.27 0.27 2098499 -0.005 -1.818 571906.01 242
2019-06-07 0.27 0.275 0.265 0.275 4167586 0 0 1132959.47 613
2019-06-06 0.29 0.29 0.265 0.275 3823617 -0.015 -5.172 1038231.04 1186
2019-06-05 0.29 0.29 0.28 0.29 1340914 0 0 380806.48 402
2019-06-04 0.29 0.29 0.28 0.29 1441823 0.005 1.754 415501.19 537
2019-06-03 0.29 0.29 0.28 0.285 1636251 0 0 469455.49 501
2019-05-31 0.295 0.295 0.28 0.285 4664341 -0.015 -5 1347994.12 621
2019-05-30 0.3 0.305 0.295 0.3 1483127 -0.005 -1.639 447444.29 403
2019-05-29 0.3 0.31 0.295 0.305 1074304 0.005 1.667 324361.16 373
2019-05-28 0.305 0.31 0.3 0.3 2316414 -0.005 -1.639 705483.13 530
2019-05-27 0.3 0.31 0.3 0.305 1555780 0.005 1.667 471157.31 481
2019-05-24 0.315 0.315 0.3 0.3 2369572 -0.005 -1.639 726169.21 538
2019-05-23 0.315 0.32 0.305 0.305 4325239 -0.015 -4.688 1353000 775
2019-05-22 0.325 0.33 0.315 0.32 2170011 -0.01 -3.03 701726.44 1073
2019-05-21 0.335 0.34 0.325 0.33 1671707 0 0 558689.08 744
2019-05-17 0.33 0.335 0.325 0.33 1631736 0.01 3.125 539916.89 822
2019-05-16 0.34 0.34 0.32 0.32 3034502 -0.02 -5.882 1005942.7 699
2019-05-15 0.34 0.345 0.335 0.34 1748333 -0.005 -1.449 594331.83 522
2019-05-14 0.34 0.345 0.335 0.345 1026404 0 0 351553.78 818
2019-05-13 0.345 0.345 0.335 0.345 1598468 -0.01 -2.817 542606.95 566
2019-05-10 0.345 0.36 0.34 0.355 2923777 0.01 2.899 1012620.59 752
2019-05-09 0.35 0.35 0.335 0.345 1843691 -0.005 -1.429 630787.26 490
2019-05-08 0.355 0.355 0.34 0.35 2412536 0 0 840615.84 772
2019-05-07 0.365 0.37 0.35 0.35 1413719 -0.02 -5.405 507495.58 289
2019-05-06 0.36 0.375 0.345 0.37 4074783 0.025 7.246 1482760.5 1466
2019-05-03 0.335 0.345 0.33 0.345 2643253 0.01 2.985 887136.67 629
2019-05-02 0.34 0.34 0.325 0.335 2272509 -0.01 -2.899 758134.46 666
2019-05-01 0.35 0.355 0.34 0.345 1218575 -0.005 -1.429 419132.97 319
2019-04-30 0.35 0.36 0.345 0.35 3532942 0 0 1245333.35 690
2019-04-29 0.35 0.35 0.345 0.35 1236844 0 0 429504.77 473
2019-04-26 0.35 0.35 0.34 0.35 1589739 0.0075 2.19 551579.25 406
2019-04-25 0.355 0.355 0.34 0.3425 4549710 -0.0125 -3.521 1568730.68 565
2019-04-24 0.36 0.365 0.345 0.355 4393323 -0.015 -4.054 1558608.43 761
2019-04-23 0.385 0.39 0.345 0.37 9431333 -0.015 -3.896 3451076.9 1395
2019-04-22 0.39 0.395 0.385 0.385 2184873 -0.005 -1.282 850388.07 444
2019-04-18 0.415 0.415 0.38 0.39 3896271 -0.02 -4.878 1529484.57 695
2019-04-17 0.415 0.425 0.405 0.41 4507466 -0.005 -1.205 1883759.71 491
2019-04-16 0.435 0.435 0.415 0.415 4517846 -0.02 -4.598 1891944.62 724
2019-04-15 0.44 0.44 0.43 0.435 1170313 0 0 508506.41 444
2019-04-12 0.45 0.455 0.43 0.435 2508025 -0.005 -1.136 1105241.07 674
2019-04-11 0.46 0.46 0.425 0.44 4440363 -0.005 -1.124 1972808.71 989
2019-04-10 0.465 0.465 0.445 0.445 2565558 -0.02 -4.301 1169748.7 747
2019-04-09 0.46 0.465 0.455 0.465 2917011 0 0 1345657.81 1059
2019-04-08 0.45 0.475 0.45 0.465 3244026 0.02 4.494 1503724.43 1686
2019-04-05 0.43 0.445 0.43 0.445 1733752 0.01 2.299 758198.37 857
2019-04-04 0.435 0.44 0.43 0.435 1728469 -0.005 -1.136 747258.98 556
2019-04-03 0.445 0.455 0.43 0.44 2567714 0.01 2.326 1136142.82 995
2019-04-02 0.46 0.485 0.43 0.43 7873814 -0.03 -6.522 3596902.34 2134
2019-04-01 0.41 0.47 0.41 0.46 12775139 0.06 15 5702656.88 2871
2019-03-29 0.395 0.41 0.385 0.4 5722841 0.01 2.564 2291534.64 1394
2019-03-28 0.38 0.395 0.3675 0.39 5231193 0.01 2.632 2007227.48 1335
2019-03-27 0.38 0.3825 0.375 0.38 569109 0 0 214574.37 195
2019-03-26 0.375 0.385 0.375 0.38 1086830 0.005 1.333 413822.05 343
2019-03-25 0.395 0.395 0.375 0.375 2546194 -0.01 -2.597 981736.7 356
2019-03-22 0.41 0.41 0.38 0.385 4532089 0 0 1766728.42 803
2019-03-21 0.39 0.41 0.38 0.385 8351062 0 0 3320677.85 1761
2019-03-20 0.365 0.39 0.355 0.385 6063523 0.015 4.054 2269181.46 1352
2019-03-19 0.345 0.375 0.34 0.37 7553152 0.02 5.714 2692822.26 3594
2019-03-18 0.35 0.355 0.34 0.35 3713771 0.01 2.941 1283637.89 3672
2019-03-15 0.37 0.37 0.34 0.34 3348898 -0.025 -6.849 1186058.66 823
2019-03-14 0.37 0.37 0.36 0.365 5024074 0.005 1.389 1825347.11 528
2019-03-13 0.36 0.37 0.35 0.36 3445242 0.005 1.408 1253975.66 714
2019-03-12 0.345 0.355 0.345 0.355 3028258 0.015 4.412 1061538.78 815
2019-03-11 0.345 0.35 0.34 0.34 2829591 -0.01 -2.857 970403.06 783
2019-03-08 0.35 0.355 0.335 0.35 3864911 -0.005 -1.408 1330258.97 1584
2019-03-07 0.365 0.365 0.35 0.355 3563964 -0.005 -1.389 1271485.56 1235
2019-03-06 0.38 0.38 0.355 0.36 3606035 -0.02 -5.263 1319440.94 2247
2019-03-05 0.37 0.38 0.37 0.38 1955437 0.01 2.703 732969.29 681
2019-03-04 0.375 0.38 0.37 0.37 2356417 0 0 882831.94 599
2019-03-01 0.375 0.385 0.37 0.37 3385850 0 0 1272150.06 1071
2019-02-28 0.37 0.38 0.36 0.37 6542409 0.005 1.37 2422358.06 916
2019-02-27 0.37 0.375 0.35 0.365 6250935 0 0 2250898.42 1515
2019-02-26 0.38 0.38 0.365 0.365 3124379 -0.015 -3.947 1166886.63 1768
2019-02-25 0.355 0.385 0.355 0.38 4536373 0.01 2.703 1698747.24 1554
2019-02-22 0.36 0.375 0.355 0.37 3856399 0.02 5.714 1413270.11 1364
2019-02-21 0.355 0.365 0.35 0.35 8065005 -0.045 -11.392 2878915.42 1735
2019-02-20 0.38 0.4 0.375 0.395 4553473 0.015 3.947 1761523.56 1676
2019-02-19 0.365 0.38 0.365 0.38 4268189 0.02 5.556 1592037.45 1145
2019-02-15 0.35 0.37 0.345 0.36 2856593 0.015 4.348 1022379.39 674
2019-02-14 0.35 0.35 0.34 0.345 1297140 -0.005 -1.429 447924.12 330
2019-02-13 0.35 0.355 0.345 0.35 2599103 -0.005 -1.408 911994.77 481
2019-02-12 0.36 0.365 0.345 0.355 2709624 0 0 964052.76 498
2019-02-11 0.365 0.365 0.355 0.355 1343004 0 0 482291.16 620
2019-02-08 0.37 0.37 0.35 0.355 1634269 -0.015 -4.054 584483.85 490
2019-02-07 0.375 0.38 0.36 0.37 3052817 -0.005 -1.333 1126385.4 1508
2019-02-06 0.375 0.385 0.365 0.375 2879821 0.005 1.351 1077705.39 599
2019-02-05 0.37 0.375 0.36 0.37 1867040 0.005 1.37 687376.19 812
2019-02-04 0.36 0.37 0.36 0.365 1357008 -0.005 -1.351 495196.48 589
2019-02-01 0.375 0.375 0.365 0.37 2081092 0.005 1.37 767936.33 601
2019-01-31 0.375 0.38 0.365 0.365 4399288 0.005 1.389 1633193.83 1543
2019-01-30 0.36 0.37 0.355 0.36 2599009 0.01 2.857 942310.83 701
2019-01-29 0.365 0.37 0.35 0.35 4513968 -0.01 -2.778 1620465 1137
2019-01-28 0.36 0.365 0.345 0.36 3525500 0.01 2.857 1244633.67 1364
2019-01-25 0.35 0.365 0.345 0.35 6735929 0.01 2.941 2401879.33 1841
2019-01-24 0.33 0.35 0.33 0.34 7242487 0.015 4.615 2478964.72 1204
2019-01-23 0.325 0.335 0.32 0.325 9177502 0 0 3026527.94 1549
2019-01-22 0.34 0.34 0.315 0.325 7920470 -0.015 -4.412 2575457.14 1528
2019-01-21 0.345 0.345 0.335 0.34 5937159 -0.01 -2.857 2018486.45 1078
2019-01-18 0.37 0.375 0.34 0.35 9248537 0 0 3243159.29 2457
2019-01-17 0.38 0.38 0.335 0.35 17250898 -0.04 -10.256 6072638.17 3903
2019-01-16 0.395 0.395 0.375 0.39 3829277 0.005 1.299 1475509.07 1596
2019-01-15 0.395 0.4 0.375 0.385 4422186 -0.005 -1.282 1701077.37 988
2019-01-14 0.415 0.415 0.385 0.39 4260166 -0.025 -6.024 1697213.68 988
2019-01-11 0.44 0.44 0.41 0.415 6789134 -0.02 -4.598 2878623.01 1397
2019-01-10 0.44 0.45 0.42 0.435 13713424 0 0 5845337.54 2795
2019-01-09 0.41 0.435 0.405 0.435 10616852 0.025 6.098 4493234.8 1953
2019-01-08 0.41 0.42 0.395 0.41 3180789 0 0 1290703.86 1016
2019-01-07 0.415 0.42 0.4 0.41 4298553 0.005 1.235 1763441.03 1451
2019-01-04 0.385 0.415 0.385 0.405 11093653 0.02 5.195 4439771.74 2108
2019-01-03 0.4 0.405 0.375 0.385 5012318 -0.02 -4.938 1932990.81 1825
2019-01-02 0.4 0.415 0.39 0.405 5471998 -0.01 -2.41 2199718.14 1320
2018-12-31 0.41 0.415 0.395 0.415 2572875 0 0 1043840.27 1173
2018-12-28 0.415 0.425 0.395 0.415 3070604 0 0 1253480.3 857
2018-12-27 0.39 0.415 0.375 0.415 6313882 0.035 9.211 2537213.92 1265
2018-12-24 0.36 0.38 0.35 0.38 1976476 0.025 7.042 733837.34 763
2018-12-21 0.36 0.37 0.335 0.355 56225874 -0.01 -2.74 19490213.5 4023
2018-12-20 0.39 0.39 0.36 0.365 3372129 -0.015 -3.947 1247084.76 911
2018-12-19 0.38 0.4 0.37 0.38 4136289 0 0 1599276.18 1196
2018-12-18 0.39 0.395 0.375 0.38 4395941 -0.005 -1.299 1681869.77 1688
2018-12-17 0.415 0.415 0.385 0.385 4402824 -0.03 -7.229 1773128.05 1044
2018-12-14 0.43 0.43 0.41 0.415 2260934 -0.02 -4.598 945665.54 606
2018-12-13 0.44 0.445 0.43 0.435 2666101 -0.005 -1.136 1159914.56 484
2018-12-12 0.43 0.45 0.425 0.44 2271736 0.02 4.762 997756.58 1089
2018-12-11 0.44 0.44 0.42 0.42 1884032 -0.005 -1.176 810194.65 908
2018-12-10 0.43 0.44 0.425 0.425 1836394 -0.01 -2.299 788913.86 683
2018-12-07 0.435 0.46 0.435 0.435 2195165 -0.015 -3.333 977520.01 685
2018-12-06 0.445 0.45 0.42 0.45 3618717 0 0 1565060.36 1491
2018-12-05 0.47 0.47 0.445 0.45 1234409 -0.01 -2.174 563538.47 370
2018-12-04 0.495 0.495 0.45 0.46 3323400 -0.035 -7.071 1557403.59 1164
2018-12-03 0.49 0.5 0.475 0.495 4370769 0.01 2.062 2119556.45 1644
2018-11-30 0.435 0.485 0.42 0.485 5899155 0.06 14.118 2623136.11 2014
2018-11-29 0.46 0.46 0.425 0.425 5970104 -0.035 -7.609 2629125.39 1354
2018-11-28 0.45 0.46 0.435 0.46 2663387 0.02 4.545 1196258.71 1041
2018-11-27 0.45 0.45 0.43 0.44 3445243 0 0 1527330.68 1097
2018-11-26 0.45 0.465 0.44 0.44 1830235 -0.02 -4.348 828245.9 830
2018-11-23 0.455 0.46 0.44 0.46 2340753 -0.005 -1.075 1057000.75 875
2018-11-22 0.44 0.47 0.44 0.465 1591545 0.015 3.333 728412.15 671
2018-11-21 0.44 0.46 0.43 0.45 3446307 0.015 3.448 1542152.06 1051
2018-11-20 0.46 0.46 0.405 0.435 6500793 -0.02 -4.396 2782655.82 1509
2018-11-19 0.48 0.48 0.455 0.455 1954938 -0.02 -4.211 915275.12 994
2018-11-16 0.49 0.52 0.47 0.475 9297365 0 0 4632761.68 2598
2018-11-15 0.44 0.48 0.44 0.475 6563387 0.04 9.195 3062646.98 1658
2018-11-14 0.42 0.44 0.41 0.435 3156750 0.025 6.098 1350698.29 1077
2018-11-13 0.415 0.425 0.405 0.41 5912359 -0.02 -4.651 2439892.95 2192
2018-11-12 0.43 0.435 0.405 0.43 6041749 0 0 2569102.78 1379
2018-11-09 0.45 0.455 0.43 0.43 12161473 -0.025 -5.495 5326514.27 2421
2018-11-08 0.49 0.49 0.455 0.455 12813683 -0.075 -14.151 6103888.06 2310
2018-11-07 0.53 0.53 0.51 0.53 2537369 0 0 1311136.6 1002
2018-11-06 0.53 0.54 0.51 0.53 2347914 0 0 1218930.8 666
2018-11-05 0.55 0.56 0.53 0.53 3617053 -0.02 -3.636 1942553.62 855
2018-11-02 0.51 0.56 0.51 0.55 6978506 0.05 10 3766474.76 1720
2018-11-01 0.5 0.51 0.485 0.5 9592278 0.01 2.041 4740370.96 1439
2018-10-31 0.495 0.5 0.465 0.49 9446063 0 0 4544875.35 2137
2018-10-30 0.51 0.52 0.49 0.49 4606815 -0.02 -3.922 2286008.83 1238
2018-10-29 0.52 0.53 0.5 0.51 4905268 -0.01 -1.923 2514198.49 1384
2018-10-26 0.53 0.53 0.51 0.52 11983270 -0.01 -1.887 6221802.87 1697
2018-10-25 0.55 0.56 0.51 0.53 7158900 0 0 3845779.95 2966
2018-10-24 0.53 0.56 0.5 0.53 10999637 0.01 1.923 5777846.41 4247
2018-10-23 0.62 0.62 0.485 0.52 43181615 -0.13 -20 22040020.9 6123
2018-10-22 0.66 0.66 0.61 0.65 2279259 0 0 1454099.68 879
2018-10-19 0.67 0.67 0.63 0.65 4258806 0.01 1.562 2787636.47 1020
2018-10-18 0.7 0.7 0.63 0.64 9452768 -0.05 -7.246 6167455.14 2666
2018-10-17 0.73 0.73 0.69 0.69 7904812 -0.04 -5.479 5710124.99 830
2018-10-16 0.72 0.73 0.71 0.73 5191119 0.01 1.389 3762742.39 605
2018-10-15 0.73 0.73 0.71 0.72 3319934 0.01 1.408 2401032.47 1319
2018-10-12 0.72 0.73 0.71 0.71 1773044 0.01 1.429 1278451.34 705
2018-10-11 0.69 0.73 0.69 0.7 5646643 -0.02 -2.778 3979284.23 1389
2018-10-10 0.75 0.75 0.69 0.72 4289240 -0.02 -2.703 3017913.86 1227
2018-10-09 0.75 0.76 0.73 0.74 1794840 0.01 1.37 1320492.04 2564
2018-10-05 0.77 0.77 0.73 0.73 2601481 -0.02 -2.667 1948641.79 1811
2018-10-04 0.78 0.78 0.74 0.75 1019823 -0.01 -1.316 769171.37 828
2018-10-03 0.76 0.79 0.75 0.76 1665751 -0.02 -2.564 1279594.71 1102
2018-10-02 0.76 0.78 0.73 0.78 2880466 0.03 4 2216207.05 1094
2018-10-01 0.75 0.76 0.73 0.75 1367298 0.02 2.74 1019315.19 755
2018-09-28 0.73 0.75 0.72 0.73 2620231 0.02 2.817 1936161.51 641
2018-09-27 0.72 0.74 0.7 0.71 3430238 -0.02 -2.74 2439234.08 1303
2018-09-26 0.75 0.75 0.7 0.73 7142848 -0.03 -3.947 5163803.26 1376
2018-09-25 0.75 0.76 0.74 0.76 1006844 0.01 1.333 760674.08 414
2018-09-24 0.77 0.77 0.74 0.75 1212377 0 0 918117.49 471
2018-09-21 0.75 0.8 0.74 0.75 7710945 0 0 5854819.37 1111
2018-09-20 0.75 0.76 0.74 0.75 5062917 0.02 2.74 3773950.77 744
2018-09-19 0.72 0.755 0.71 0.73 5975402 0.02 2.817 4366738.08 1198
2018-09-18 0.7 0.73 0.7 0.71 3668319 0.01 1.429 2612263.19 1839
2018-09-17 0.72 0.72 0.7 0.7 4988004 -0.02 -2.778 3505412.46 1109
2018-09-14 0.71 0.72 0.7 0.72 1708585 0 0 1208133.72 430
2018-09-13 0.73 0.73 0.7 0.72 1849402 0.01 1.408 1323245.61 532
2018-09-12 0.68 0.73 0.68 0.71 4944538 0.02 2.899 3497025.78 1188
2018-09-11 0.69 0.71 0.67 0.69 3397870 -0.01 -1.429 2335284.21 967
2018-09-10 0.71 0.71 0.69 0.7 3343724 -0.01 -1.408 2343918.13 643
2018-09-07 0.72 0.74 0.7 0.71 2419855 -0.03 -4.054 1727516.69 632
2018-09-06 0.75 0.77 0.72 0.74 3584405 0.01 1.37 2649184.6 2015
2018-09-05 0.77 0.77 0.71 0.73 2479913 -0.03 -3.947 1831511.37 948
2018-09-04 0.76 0.77 0.74 0.76 3669176 -0.02 -2.564 2759612.04 1300
2018-08-31 0.74 0.79 0.74 0.78 3445887 0.03 4 2646544.92 885
2018-08-30 0.77 0.78 0.74 0.75 3401670 -0.04 -5.063 2576772.64 1649
2018-08-29 0.81 0.81 0.78 0.79 1892723 -0.01 -1.25 1500728.93 1085
2018-08-28 0.82 0.82 0.77 0.8 7183584 0.05 6.667 5693137.03 2504
2018-08-27 0.71 0.78 0.71 0.75 3004845 0.03 4.167 2261549.34 1394
2018-08-24 0.69 0.74 0.67 0.72 3940091 0.04 5.882 2752613.4 1312
2018-08-23 0.7 0.71 0.67 0.68 2366263 -0.02 -2.857 1629281.56 1024
2018-08-22 0.7 0.72 0.69 0.7 1568770 -0.01 -1.408 1108202.61 804
2018-08-21 0.71 0.73 0.68 0.71 2138172 0 0 1507554.66 802
2018-08-20 0.7 0.72 0.69 0.71 2617669 0 0 1838542.37 1569
2018-08-17 0.71 0.71 0.69 0.71 6258070 -0.03 -4.054 4387085.65 2962
2018-08-16 0.66 0.74 0.66 0.74 5939281 0.09 13.846 4053783.36 1695
2018-08-15 0.65 0.65 0.59 0.65 9328331 -0.03 -4.412 5789810.14 2816
2018-08-14 0.69 0.69 0.66 0.68 3071353 -0.02 -2.857 2075551.05 1540
2018-08-13 0.73 0.74 0.69 0.7 3185300 -0.01 -1.408 2263333.09 2510
2018-08-10 0.74 0.74 0.71 0.71 3435229 -0.04 -5.333 2471550.06 1748
2018-08-09 0.76 0.78 0.75 0.75 5305717 -0.02 -2.597 4036844.21 1596
2018-08-08 0.77 0.78 0.765 0.77 1796261 0.01 1.316 1392385.99 998
2018-08-07 0.77 0.78 0.76 0.76 979297 0 0 751812.53 641
2018-08-03 0.77 0.78 0.76 0.76 1545718 -0.01 -1.299 1194460.07 782
2018-08-02 0.78 0.79 0.76 0.77 1573572 -0.01 -1.282 1216976.42 705
2018-08-01 0.78 0.78 0.77 0.78 1962976 -0.02 -2.5 1523888.3 803
2018-07-31 0.78 0.82 0.77 0.8 5593510 0.02 2.564 4419259.12 3362
2018-07-30 0.79 0.8 0.78 0.78 2061273 -0.03 -3.704 1638637.46 1827
2018-07-27 0.8 0.82 0.79 0.81 5135724 0.02 2.532 4127490.19 4125
2018-07-26 0.82 0.82 0.78 0.79 2284430 -0.03 -3.659 1824511.8 1778
2018-07-25 0.83 0.83 0.81 0.82 2025678 -0.03 -3.529 1660378.55 1414
2018-07-24 0.83 0.86 0.81 0.85 6469039 0.03 3.659 5439813.39 2397
2018-07-23 0.81 0.83 0.8 0.82 3285260 0.01 1.235 2672217.95 1957
2018-07-20 0.83 0.83 0.81 0.81 3844102 -0.01 -1.22 3138612.62 1797
2018-07-19 0.82 0.83 0.78 0.82 17112352 -0.05 -5.747 13770733.8 4026
2018-07-18 0.77 0.88 0.76 0.87 14727320 0.12 16 11997743.5 4494
2018-07-17 0.74 0.78 0.73 0.75 4716795 0.02 2.74 3546114.09 3076
2018-07-16 0.77 0.78 0.73 0.73 5185334 -0.04 -5.195 3889487.16 1813
2018-07-13 0.77 0.8 0.75 0.77 7028705 0.02 2.667 5432169.76 2284
2018-07-12 0.8 0.81 0.75 0.75 9280653 -0.05 -6.25 7285698.26 3523
2018-07-11 0.85 0.85 0.78 0.8 10315629 -0.07 -8.046 8360159.16 2316
2018-07-10 0.89 0.89 0.85 0.87 3436365 -0.05 -5.435 2975296.55 2622
2018-07-09 0.84 0.93 0.82 0.92 9347431 0.1 12.195 8269781.08 2588
2018-07-06 0.82 0.86 0.82 0.82 8588978 0.01 1.235 7204663.73 1765
2018-07-05 0.84 0.86 0.81 0.81 8489628 -0.03 -3.571 7125117.99 1114
2018-07-04 0.85 0.86 0.82 0.84 5412484 -0.01 -1.176 4581003.36 1053
2018-07-03 0.89 0.89 0.83 0.85 4053451 -0.05 -5.556 3484685.09 1888
2018-06-29 0.85 0.9 0.83 0.9 7397435 0.05 5.882 6291520 1910
2018-06-28 0.89 0.9 0.85 0.85 5012879 -0.03 -3.409 4383094.55 2731
2018-06-27 0.91 0.95 0.87 0.88 10423856 -0.01 -1.124 9489455.8 3049
2018-06-26 0.96 0.99 0.89 0.89 7051339 -0.07 -7.292 6530191.92 2888
2018-06-25 1.04 1.04 0.96 0.96 10741317 -0.09 -8.571 10515100.2 7004
2018-06-22 1.05 1.1 1.03 1.05 3644856 0 0 3884419.15 2806
2018-06-21 1.06 1.08 1.02 1.05 2782544 -0.03 -2.778 2896815.61 4593
2018-06-20 1.07 1.08 1.05 1.08 2228661 0.01 0.935 2382688.31 4013
2018-06-19 1.07 1.08 1.04 1.07 2783683 -0.01 -0.926 2929855.8 3259
2018-06-18 1.04 1.09 1.04 1.08 4709928 0.04 3.846 5038515.34 4963
2018-06-15 1.05 1.06 1.02 1.04 3154196 -0.03 -2.804 3269177.44 3385
2018-06-14 1.09 1.11 1.05 1.07 3002639 -0.03 -2.727 3237552.22 3178
2018-06-13 1.14 1.14 1.07 1.1 4700047 -0.03 -2.655 5195149 3244
2018-06-12 1.16 1.16 1.13 1.13 3593041 -0.03 -2.586 4079727.06 3627
2018-06-11 1.13 1.18 1.13 1.16 2087867 0.04 3.571 2413034.19 1995
2018-06-08 1.14 1.15 1.12 1.12 1520307 -0.02 -1.754 1716865.47 1308
2018-06-07 1.22 1.22 1.14 1.14 2679237 -0.05 -4.202 3150611.41 4259
2018-06-06 1.13 1.22 1.12 1.19 14318210 0.07 6.25 16760605.3 8114
2018-06-05 1.05 1.12 1.03 1.12 12869962 0.09 8.738 13753254 5312
2018-06-04 1.06 1.07 1.03 1.03 7497941 -0.01 -0.962 7858053.79 4332
2018-06-01 1.05 1.08 1.04 1.04 4526512 -0.02 -1.887 4768885.29 3468
2018-05-31 1.05 1.07 1.04 1.06 5648058 0 0 5943711.51 4544
2018-05-30 1.03 1.06 1.02 1.06 8971165 0.04 3.922 9336648.77 2544
2018-05-29 1.03 1.05 1.01 1.02 7003565 0 0 7262247.54 3060
2018-05-28 1.04 1.04 1.02 1.02 1636073 -0.01 -0.971 1689929.79 1097
2018-05-25 1.05 1.05 1.01 1.03 11198498 -0.03 -2.83 11523116.3 2929
2018-05-24 1.1 1.1 1.04 1.06 5322540 -0.04 -3.636 5652232.61 2439
2018-05-23 1.14 1.14 1.1 1.1 2280810 -0.04 -3.509 2534136.13 1574
2018-05-22 1.12 1.16 1.11 1.14 4480701 0.03 2.703 5117683.12 2978
2018-05-18 1.11 1.12 1.1 1.11 1382403 0 0 1532204.4 1170
2018-05-17 1.11 1.13 1.11 1.11 4578215 -0.01 -0.893 5100957.53 1138
2018-05-16 1.13 1.15 1.12 1.12 3865127 -0.01 -0.885 4364378.36 1877
2018-05-15 1.14 1.15 1.12 1.13 1920292 0 0 2165021.59 2108
2018-05-14 1.13 1.15 1.12 1.13 2107454 0.01 0.893 2400439.84 1545
2018-05-11 1.13 1.15 1.11 1.12 7812863 -0.03 -2.609 8840876.45 2778
2018-05-10 1.16 1.19 1.15 1.15 6322202 -0.01 -0.862 7341966.25 4004
2018-05-09 1.18 1.18 1.16 1.16 2967345 0 0 3467166.64 2463
2018-05-08 1.19 1.2 1.15 1.16 6776038 -0.01 -0.855 7927692.79 1935
2018-05-07 1.18 1.19 1.17 1.17 3004869 0 0 3541473.31 1886
2018-05-04 1.17 1.18 1.16 1.17 1050623 0 0 1226983.88 978
2018-05-03 1.16 1.18 1.16 1.17 2084700 0 0 2429746.55 1226
2018-05-02 1.17 1.18 1.16 1.17 2003269 -0.01 -0.847 2340522.97 3148
2018-05-01 1.18 1.19 1.15 1.18 3496813 -0.01 -0.84 4089982.87 3757
2018-04-30 1.15 1.19 1.15 1.19 1809026 0.03 2.586 2127549.44 1174
2018-04-27 1.18 1.19 1.16 1.16 1799693 -0.03 -2.521 2104608.29 854
2018-04-26 1.18 1.19 1.15 1.19 5323951 0.02 1.709 6244695.05 1553
2018-04-25 1.19 1.19 1.16 1.17 3118649 -0.04 -3.306 3666049.95 1675
2018-04-24 1.25 1.25 1.18 1.21 3637266 -0.03 -2.419 4393125.29 1541
2018-04-23 1.24 1.25 1.2 1.24 3302879 0 0 4087072.93 1420
2018-04-20 1.23 1.26 1.22 1.24 2478382 0 0 3078836.62 868
2018-04-19 1.22 1.24 1.2 1.24 2005085 0.01 0.813 2452168.93 2355
2018-04-18 1.22 1.24 1.19 1.23 13619114 0.06 5.128 16444738.8 4400
2018-04-17 1.21 1.24 1.17 1.17 4130521 -0.03 -2.5 4980035.88 3103
2018-04-16 1.17 1.21 1.17 1.2 1732959 -0.01 -0.826 2066908.4 1501
2018-04-13 1.19 1.21 1.15 1.21 8223452 0.02 1.681 9712564.46 4585
2018-04-12 1.2 1.23 1.18 1.19 6642967 -0.05 -4.032 8015070.61 4697
2018-04-11 1.27 1.27 1.23 1.24 1774392 -0.03 -2.362 2204842.92 3148
2018-04-10 1.25 1.27 1.23 1.27 4871195 0.04 3.252 6089646.21 3139
2018-04-09 1.28 1.28 1.23 1.23 1937603 -0.03 -2.381 2413116.09 1976
2018-04-06 1.28 1.3 1.26 1.26 917491 -0.03 -2.326 1168540.7 1998
2018-04-05 1.25 1.31 1.25 1.29 2302477 0.03 2.381 2972393.28 4615
2018-04-04 1.21 1.26 1.16 1.26 4755433 0.02 1.613 5801505.78 3851
2018-04-03 1.25 1.26 1.23 1.24 1499690 -0.02 -1.587 1856806.48 2672
2018-04-02 1.27 1.31 1.25 1.26 1646382 0 0 2106587.23 1754
2018-03-29 1.24 1.3 1.22 1.26 4701462 0.03 2.439 5959605.72 2918
2018-03-28 1.28 1.28 1.22 1.23 3210718 -0.02 -1.6 3969333.18 4061
2018-03-27 1.32 1.32 1.23 1.25 3000882 -0.07 -5.303 3829597.69 4157
2018-03-26 1.25 1.33 1.2 1.32 11352074 0.05 3.937 14509470.5 6141
2018-03-23 1.3 1.32 1.26 1.27 8605791 -0.05 -3.788 11048486.2 6795
2018-03-22 1.39 1.4 1.32 1.32 3098167 -0.08 -5.714 4186071.96 3762
2018-03-21 1.36 1.4 1.36 1.4 5049044 0.04 2.941 6927323.07 9548
2018-03-20 1.41 1.42 1.36 1.36 3905346 -0.07 -4.895 5400985.79 4590
2018-03-19 1.4 1.44 1.4 1.43 4728843 0.01 0.704 6708957.63 3823
2018-03-16 1.41 1.45 1.405 1.42 3304570 0.03 2.158 4721956.4 5021
2018-03-15 1.39 1.43 1.38 1.39 7354436 0.01 0.725 10370551 5431
2018-03-14 1.44 1.44 1.36 1.38 11750684 -0.05 -3.497 16332353 7995
2018-03-13 1.46 1.49 1.43 1.43 8837223 -0.01 -0.694 12978589.3 6762
2018-03-12 1.43 1.46 1.42 1.44 2589093 0.02 1.408 3721146.46 4094
2018-03-09 1.33 1.43 1.33 1.42 5722215 0.09 6.767 7861164.67 9170
2018-03-08 1.38 1.38 1.31 1.33 5200899 -0.05 -3.623 6981263.17 3355
2018-03-07 1.4 1.4 1.35 1.38 5487900 -0.04 -2.817 7556875.51 4201
2018-03-06 1.39 1.45 1.38 1.42 4170922 0.03 2.158 5869730.08 5875
2018-03-05 1.42 1.43 1.37 1.39 8134889 -0.08 -5.442 11412849.5 3797
2018-03-02 1.46 1.48 1.43 1.47 4658680 -0.01 -0.676 6775157.85 2686
2018-03-01 1.49 1.5 1.46 1.48 4197837 -0.03 -1.987 6194557.82 4763
2018-02-28 1.52 1.54 1.49 1.51 3095737 -0.01 -0.658 4694776.14 2631
2018-02-27 1.53 1.56 1.51 1.52 5987916 -0.02 -1.299 9147936.08 3451
2018-02-26 1.51 1.54 1.49 1.54 4752437 0.06 4.054 7239395.86 4589
2018-02-23 1.46 1.5 1.44 1.48 4319582 -0.01 -0.671 6315915 7859
2018-02-22 1.53 1.53 1.48 1.49 1922807 -0.04 -2.614 2882350.38 3525
2018-02-21 1.55 1.55 1.49 1.53 4037014 -0.02 -1.29 6109339.99 5437
2018-02-20 1.58 1.58 1.53 1.55 2036707 -0.03 -1.899 3153651.19 3185
2018-02-16 1.6 1.61 1.58 1.58 964281 -0.01 -0.629 1528032.93 2166
2018-02-15 1.59 1.61 1.55 1.59 6210374 0.02 1.274 9810199.83 2922
2018-02-14 1.46 1.59 1.46 1.57 8013814 0.05 3.289 12399741.5 3729
2018-02-13 1.46 1.53 1.44 1.52 3748702 0.07 4.828 5548881.24 2796
2018-02-12 1.51 1.51 1.41 1.45 4062727 -0.02 -1.361 5876524.63 3739
2018-02-09 1.5 1.5 1.38 1.47 10286981 -0.04 -2.649 14729062.5 5149
2018-02-08 1.53 1.54 1.48 1.51 4219591 -0.01 -0.658 6369510.77 2186
2018-02-07 1.57 1.57 1.5 1.52 7742115 -0.06 -3.797 11889580.7 5713
2018-02-06 1.54 1.6 1.52 1.58 5717369 0 0 8955063.84 4369
2018-02-05 1.55 1.63 1.53 1.58 3953200 0.01 0.637 6265099.72 3595
2018-02-02 1.6 1.6 1.52 1.57 5215103 -0.05 -3.086 8096401.72 3619
2018-02-01 1.63 1.65 1.61 1.62 5170919 0.01 0.621 8422940.61 3983
2018-01-31 1.62 1.64 1.56 1.61 17520524 0.01 0.625 28232457.9 5541
2018-01-30 1.67 1.67 1.6 1.6 3131311 -0.08 -4.762 5072295.34 4587
2018-01-29 1.65 1.69 1.63 1.68 8648738 0.06 3.704 14378763.4 6495
2018-01-26 1.6 1.64 1.58 1.62 3229930 0.02 1.25 5207097.29 2721
2018-01-25 1.58 1.65 1.58 1.6 4501581 0.02 1.266 7278760.94 3474
2018-01-24 1.52 1.59 1.52 1.58 4283631 0.07 4.636 6662926.8 5048
2018-01-23 1.53 1.54 1.49 1.51 2026455 -0.01 -0.658 3061591.04 2920
2018-01-22 1.52 1.54 1.5 1.52 1752503 -0.01 -0.654 2666800.33 3146
2018-01-19 1.53 1.54 1.5 1.53 6457457 0.03 2 9810078.49 3482
2018-01-18 1.57 1.59 1.49 1.5 6548536 -0.04 -2.597 10050317 4025
2018-01-17 1.56 1.58 1.51 1.54 4795264 -0.02 -1.282 7413042.79 7172
2018-01-16 1.63 1.65 1.56 1.56 6008143 -0.07 -4.294 9631597.01 6428
2018-01-15 1.61 1.75 1.6 1.63 12893014 0.03 1.875 21398310.6 4278
2018-01-12 1.57 1.63 1.55 1.6 8464057 0.04 2.564 13573952.4 8242
2018-01-11 1.54 1.57 1.53 1.56 8358727 0.04 2.632 12971285.3 6364
2018-01-10 1.52 1.54 1.51 1.52 3845952 0 0 5868397.21 5152
2018-01-09 1.52 1.55 1.515 1.52 5052692 -0.01 -0.654 7749210.29 4228
2018-01-08 1.56 1.57 1.5 1.53 6381095 -0.02 -1.29 9687359.49 7010
2018-01-05 1.56 1.56 1.53 1.55 2416009 0 0 3742636.37 4945
2018-01-04 1.52 1.56 1.51 1.55 4835449 0.04 2.649 7445498.24 6313
2018-01-03 1.52 1.55 1.49 1.51 5498539 -0.03 -1.948 8349834.59 3959
2018-01-02 1.54 1.56 1.53 1.54 2469895 0.02 1.316 3808153.98 4168
2017-12-29 1.46 1.52 1.45 1.52 4353803 0.07 4.828 6505651.95 2516
2017-12-28 1.43 1.46 1.43 1.45 1833790 0.01 0.694 2657317.14 2481
2017-12-27 1.43 1.45 1.43 1.44 1560608 -0.01 -0.69 2247896.68 1924
2017-12-22 1.43 1.46 1.43 1.45 2180263 0 0 3156413.85 2005
2017-12-21 1.45 1.46 1.43 1.45 1567486 0.01 0.694 2265122.83 2495
2017-12-20 1.42 1.44 1.42 1.44 1386314 0.03 2.128 1985952.22 1930
2017-12-19 1.44 1.44 1.41 1.41 3807164 -0.03 -2.083 5406889.64 4635
2017-12-18 1.46 1.46 1.41 1.44 3151213 0 0 4497009.22 3477
2017-12-15 1.45 1.46 1.42 1.44 2354228 0 0 3382419.2 3618
2017-12-14 1.48 1.48 1.4 1.44 5974655 -0.02 -1.37 8544811.9 4169
2017-12-13 1.46 1.46 1.42 1.46 5745364 0.04 2.817 8283629.3 6417
2017-12-12 1.36 1.42 1.355 1.42 7441467 0.07 5.185 10397620.9 10480
2017-12-11 1.32 1.35 1.3 1.35 3381083 0.04 3.053 4507116.55 2405
2017-12-08 1.31 1.33 1.28 1.31 2824333 0.01 0.769 3677790.89 3811
2017-12-07 1.3 1.31 1.28 1.3 3269651 0 0 4238552.43 4375
2017-12-06 1.34 1.34 1.3 1.3 5179965 -0.02 -1.515 6786839.06 10492
2017-12-05 1.33 1.35 1.32 1.32 7343632 -0.05 -3.65 9734187.5 4556
2017-12-04 1.4 1.43 1.355 1.37 3746936 -0.02 -1.439 5193537.64 6864
2017-12-01 1.36 1.4 1.36 1.39 3741594 0.03 2.206 5173961.52 4472
2017-11-30 1.34 1.38 1.33 1.36 12937141 0.03 2.256 17556463.9 6894
2017-11-29 1.32 1.38 1.31 1.33 6311027 -0.01 -0.746 8476891.95 5994
2017-11-28 1.37 1.37 1.33 1.34 3693215 -0.03 -2.19 4963563.4 5712
2017-11-27 1.4 1.41 1.35 1.37 5961091 -0.05 -3.521 8162250.34 8067
2017-11-24 1.44 1.44 1.4 1.42 1578542 -0.02 -1.389 2241660.92 3632
2017-11-23 1.43 1.45 1.43 1.44 720554 0 0 1035268.23 1536
2017-11-22 1.41 1.45 1.41 1.44 1528206 0.03 2.128 2197408.93 2872
2017-11-21 1.37 1.41 1.37 1.41 2825030 0.05 3.676 3938215.68 3961
2017-11-20 1.4 1.41 1.36 1.36 5893729 -0.04 -2.857 8171173.45 6475
2017-11-17 1.4 1.42 1.39 1.4 2352501 0.01 0.719 3321089.11 3697
2017-11-16 1.39 1.41 1.38 1.39 3935334 0.01 0.725 5492934.02 4026
2017-11-15 1.38 1.43 1.36 1.38 6237077 -0.05 -3.497 8681963.92 9901
2017-11-14 1.51 1.51 1.4 1.43 9028812 -0.08 -5.298 12896845.2 5579
2017-11-13 1.45 1.51 1.45 1.51 3617160 0.03 2.027 5359121.61 2134
2017-11-10 1.5 1.51 1.48 1.48 1747608 -0.01 -0.671 2604330.24 2802
2017-11-09 1.51 1.51 1.48 1.49 3404330 -0.03 -1.974 5069933.44 2063
2017-11-08 1.48 1.55 1.48 1.52 10087492 0.01 0.662 15497338.1 3505
2017-11-07 1.49 1.51 1.485 1.51 6051249 0.02 1.342 9081403.21 8437
2017-11-06 1.47 1.51 1.47 1.49 4345164 0.04 2.759 6475365.68 3283
2017-11-03 1.47 1.47 1.41 1.45 4410113 -0.01 -0.685 6343182.53 5143
2017-11-02 1.47 1.49 1.44 1.46 4312657 0.01 0.69 6325258.82 7358
2017-11-01 1.4 1.47 1.4 1.45 7467683 0.08 5.839 10838178 6471
2017-10-31 1.39 1.42 1.37 1.37 7177228 -0.03 -2.143 10035775.3 5737
2017-10-30 1.35 1.41 1.35 1.4 6344490 0.04 2.941 8825533.31 10545
2017-10-27 1.41 1.46 1.35 1.36 10907768 -0.06 -4.225 15120040 7149
2017-10-26 1.49 1.5 1.4 1.42 6448939 -0.06 -4.054 9305429.64 7903
2017-10-25 1.53 1.53 1.47 1.48 4099392 -0.05 -3.268 6122342.08 4466
2017-10-24 1.49 1.54 1.46 1.53 6503289 0.06 4.082 9782339.48 3161
2017-10-23 1.51 1.52 1.47 1.47 4494443 -0.01 -0.676 6693557 5989
2017-10-20 1.46 1.5 1.46 1.48 2847895 0.01 0.68 4240632.7 3621
2017-10-19 1.47 1.48 1.43 1.47 5845414 -0.01 -0.676 8525507.63 4042
2017-10-18 1.48 1.51 1.45 1.48 5475366 0 0 8176934.42 6313
2017-10-17 1.55 1.55 1.46 1.48 9057125 -0.1 -6.329 13541501.3 5950
2017-10-16 1.59 1.61 1.56 1.58 4710804 0.01 0.637 7460645.87 4815
2017-10-13 1.58 1.59 1.57 1.57 4161961 0.01 0.641 6580882.04 3038
2017-10-12 1.55 1.59 1.54 1.56 4457562 0 0 6994881.14 2666
2017-10-11 1.56 1.57 1.54 1.56 3655834 -0.02 -1.266 5694374.27 3130
2017-10-10 1.62 1.63 1.57 1.58 5987009 -0.04 -2.469 9534160.77 2727
2017-10-06 1.6 1.64 1.57 1.62 5874284 0.01 0.621 9471764.83 2610
2017-10-05 1.6 1.63 1.585 1.61 6690480 0.03 1.899 10761855.6 2718
2017-10-04 1.58 1.63 1.57 1.58 13185264 0.02 1.282 20891021.2 7961
2017-10-03 1.49 1.6 1.49 1.56 15908971 0.07 4.698 24805075.5 6605
2017-10-02 1.43 1.5 1.42 1.49 7014172 0.08 5.674 10342547.1 3709
2017-09-29 1.42 1.43 1.4 1.41 4387554 -0.01 -0.704 6191278.49 5141
2017-09-28 1.4 1.42 1.38 1.42 5434984 0.03 2.158 7604843.57 4206
2017-09-27 1.39 1.41 1.38 1.39 3776874 0.01 0.725 5274501.36 3526
2017-09-26 1.37 1.4 1.35 1.38 4686622 0.02 1.471 6471211.02 3418
2017-09-25 1.4 1.41 1.33 1.36 5284902 -0.04 -2.857 7264050.75 3465
2017-09-22 1.42 1.43 1.39 1.4 1921243 -0.02 -1.408 2693871.72 2133
2017-09-21 1.41 1.43 1.39 1.42 3555560 -0.04 -2.74 5007614.12 3702
2017-09-20 1.41 1.46 1.4 1.46 6902035 0.07 5.036 9908500.85 4370
2017-09-19 1.41 1.41 1.39 1.39 3137959 -0.02 -1.418 4386279.76 2109
2017-09-18 1.38 1.43 1.37 1.41 7351384 0.04 2.92 10290357.4 4037
2017-09-15 1.44 1.44 1.37 1.37 5861949 -0.06 -4.196 8117833.31 5590
2017-09-14 1.35 1.45 1.34 1.43 7006150 0.05 3.623 9764493.61 3330
2017-09-13 1.43 1.43 1.36 1.38 4841120 -0.08 -5.479 6726393.27 3684
2017-09-12 1.44 1.46 1.43 1.46 3471949 0.015 1.038 5026339.43 3268
2017-09-11 1.42 1.47 1.42 1.445 4245755 0.015 1.049 6125265.9 2486
2017-09-08 1.46 1.47 1.4 1.43 6510072 -0.07 -4.667 9357853 2596
2017-09-07 1.56 1.56 1.49 1.5 8945224 -0.04 -2.597 13537537 4955
2017-09-06 1.49 1.54 1.46 1.54 7202772 0.07 4.762 10774186.9 6840
2017-09-05 1.53 1.6 1.45 1.47 6290610 -0.06 -3.922 9542446.46 4739
2017-09-01 1.44 1.55 1.44 1.53 18526221 0.09 6.25 27907305.9 6329
2017-08-31 1.44 1.47 1.4 1.44 24130882 0.01 0.699 34702109.3 4815
2017-08-30 1.48 1.48 1.42 1.43 2187072 -0.04 -2.721 3183992.96 2123
2017-08-29 1.48 1.485 1.45 1.47 9136417 0.01 0.685 13393840.5 3350
2017-08-28 1.44 1.47 1.43 1.46 6562065 0.03 2.098 9553232 4536
2017-08-25 1.47 1.47 1.42 1.43 3883488 -0.01 -0.694 5591436.49 2105
2017-08-24 1.41 1.46 1.39 1.44 4610272 0.02 1.408 6594965.84 3712
2017-08-23 1.42 1.43 1.39 1.42 4061468 0 0 5718445.73 3516
2017-08-22 1.43 1.45 1.41 1.42 4257003 0.01 0.709 6073959.99 2961
2017-08-21 1.4 1.44 1.4 1.41 4178794 0.01 0.714 5923234.24 2246
2017-08-18 1.41 1.43 1.4 1.4 2548254 0.01 0.719 3604793.64 2244
2017-08-17 1.45 1.46 1.38 1.39 10578849 -0.08 -5.442 15047930.8 3280
2017-08-16 1.35 1.5 1.35 1.47 14042856 0.14 10.526 20032668.9 4122
2017-08-15 1.32 1.34 1.3 1.33 2008512 0.02 1.527 2655475.67 2232
2017-08-14 1.3 1.31 1.28 1.31 969149 0.02 1.55 1260870.32 1968
2017-08-11 1.28 1.31 1.24 1.29 3299626 -0.01 -0.769 4229855.54 1581
2017-08-10 1.31 1.33 1.28 1.3 2279517 -0.02 -1.515 2967048.23 2333
2017-08-09 1.33 1.35 1.32 1.32 5534174 0.02 1.538 7368054.52 2892
2017-08-08 1.27 1.31 1.25 1.3 6952035 0.04 3.175 8946061.77 2805
2017-08-04 1.24 1.26 1.22 1.26 1048388 0.03 2.439 1306907.16 845
2017-08-03 1.27 1.28 1.23 1.23 6792427 -0.03 -2.381 8475094.12 1435
2017-08-02 1.28 1.28 1.26 1.26 2531065 -0.03 -2.326 3215324.58 860
2017-08-01 1.29 1.3 1.26 1.29 3264143 0 0 4181032.82 1398
2017-07-31 1.31 1.33 1.29 1.29 4167428 -0.02 -1.527 5411617.47 5598
2017-07-28 1.27 1.31 1.26 1.31 1304100 0.03 2.344 1684630.53 1366
2017-07-27 1.34 1.34 1.28 1.28 2150656 -0.05 -3.759 2807715.6 1079
2017-07-26 1.36 1.37 1.32 1.33 1625113 -0.02 -1.481 2190410.17 2035
2017-07-25 1.32 1.38 1.3 1.35 6288513 0.03 2.273 8563272.85 1879
2017-07-24 1.26 1.32 1.26 1.32 1760104 0.05 3.937 2280485.88 1694
2017-07-21 1.3 1.3 1.25 1.27 4094399 0 0 5228243.45 1060
2017-07-20 1.32 1.32 1.25 1.27 3761756 -0.06 -4.511 4814947.82 2266
2017-07-19 1.34 1.37 1.33 1.33 2551547 -0.04 -2.92 3445622.34 1982
2017-07-18 1.38 1.38 1.35 1.37 4523689 -0.02 -1.439 6204661.61 1747
2017-07-17 1.35 1.39 1.34 1.39 3126964 0.04 2.963 4294493.93 3572
2017-07-14 1.34 1.37 1.33 1.35 1740795 0 0 2345962.84 4735
2017-07-13 1.37 1.37 1.34 1.35 8365381 -0.02 -1.46 11326186.9 5421
2017-07-12 1.31 1.38 1.31 1.37 13567390 0.08 6.202 18362936.6 3252
2017-07-11 1.3 1.32 1.27 1.29 5393531 0.01 0.781 6993751.65 4444
2017-07-10 1.22 1.29 1.22 1.28 2043283 0.04 3.226 2575333.05 4193
2017-07-07 1.25 1.26 1.22 1.24 926555 -0.01 -0.8 1145065.46 532
2017-07-06 1.26 1.28 1.24 1.25 1069423 -0.01 -0.794 1340873.8 1297
2017-07-05 1.29 1.3 1.26 1.26 2401161 -0.04 -3.077 3071536.01 2906
2017-07-04 1.27 1.31 1.27 1.3 4892527 0.03 2.362 6308478.85 1488
2017-06-30 1.26 1.3 1.25 1.27 4645864 0.01 0.794 5899406.83 3273
2017-06-29 1.27 1.28 1.25 1.26 4978927 0 0 6294257.5 1133
2017-06-28 1.27 1.29 1.25 1.26 2714186 0 0 3441311.88 3393
2017-06-27 1.25 1.27 1.21 1.26 11816799 0.06 5 14662105.1 2375
2017-06-26 1.19 1.2 1.17 1.2 1711552 0.03 2.564 2044580.68 1195
2017-06-23 1.18 1.19 1.16 1.17 3192825 0.03 2.632 3752102.7 983
2017-06-22 1.15 1.18 1.13 1.14 3683126 0.015 1.333 4284949.26 5604
2017-06-21 1.09 1.13 1.08 1.125 2343506 0.065 6.132 2596384.36 1841
2017-06-20 1.09 1.095 1.05 1.06 2426307 -0.03 -2.752 2597871.28 2689
2017-06-19 1.1 1.1 1.06 1.09 2194763 0.04 3.81 2366720.24 1921
2017-06-16 1.1 1.12 1.05 1.05 3736369 -0.05 -4.545 3984731.25 2315
2017-06-15 1.13 1.13 1.07 1.1 5337393 -0.04 -3.509 5853403.81 2998
2017-06-14 1.16 1.18 1.12 1.14 3282033 -0.01 -0.87 3754111.38 2338
2017-06-13 1.17 1.17 1.13 1.15 973457 -0.01 -0.862 1123360.14 1501
2017-06-12 1.18 1.19 1.15 1.16 1518772 0 0 1770190.68 1858
2017-06-09 1.12 1.18 1.11 1.16 4079298 0.05 4.505 4643748.27 1927
2017-06-08 1.09 1.12 1.09 1.11 1675274 0.03 2.778 1847508.76 2266
2017-06-07 1.1 1.12 1.08 1.08 668907 -0.02 -1.818 734890.07 1705
2017-06-06 1.1 1.12 1.09 1.1 1167033 0 0 1281309.55 1455
2017-06-05 1.08 1.11 1.08 1.1 1056499 0 0 1157166.38 1001
2017-06-02 1.14 1.15 1.09 1.1 1870135 -0.04 -3.509 2086135.48 2041
2017-06-01 1.16 1.16 1.13 1.14 1089272 -0.03 -2.564 1245913.76 2014
2017-05-31 1.19 1.19 1.13 1.17 2592163 0.02 1.739 2999697.75 1904
2017-05-30 1.2 1.2 1.15 1.15 1087249 -0.04 -3.361 1294459.33 1612
2017-05-29 1.2 1.2 1.19 1.19 862332 0 0 1029871.97 2813
2017-05-26 1.19 1.21 1.18 1.19 4100014 0.01 0.847 4914972.08 2890
2017-05-25 1.18 1.205 1.16 1.18 2925479 -0.01 -0.84 3469359.76 2485
2017-05-24 1.2 1.2 1.17 1.19 3348801 -0.01 -0.833 3975385.8 3242
2017-05-23 1.17 1.215 1.17 1.2 2067047 0.03 2.564 2465985.7 2826
2017-05-19 1.09 1.19 1.09 1.17 3053774 0.11 10.377 3462159.63 1764
2017-05-18 1.07 1.08 1.03 1.06 5409589 -0.04 -3.636 5704827.08 3333
2017-05-17 1.1 1.11 1.09 1.1 2328803 0 0 2565037.6 3608
2017-05-16 1.1 1.14 1.09 1.1 3366893 -0.01 -0.901 3738426.13 2922
2017-05-15 1.13 1.14 1.11 1.11 987126 -0.02 -1.77 1105136.03 807
2017-05-12 1.13 1.14 1.09 1.13 1353160 0 0 1504652.36 837
2017-05-11 1.14 1.15 1.13 1.13 668096 -0.01 -0.877 761003.34 387
2017-05-10 1.15 1.17 1.14 1.14 1545436 -0.01 -0.87 1776229.38 896
2017-05-09 1.12 1.16 1.1 1.15 3845299 0.04 3.604 4315743.8 2969
2017-05-08 1.15 1.15 1.1 1.11 2409665 -0.02 -1.77 2692900.54 3123
2017-05-05 1.12 1.19 1.12 1.13 3196337 0.03 2.727 3689992 5549
2017-05-04 1.15 1.16 1.06 1.1 7206546 -0.08 -6.78 7928349.15 6439
2017-05-03 1.19 1.21 1.17 1.18 2985020 -0.03 -2.479 3556810.76 1260
2017-05-02 1.22 1.23 1.19 1.21 1421320 0 0 1710079.32 2653
2017-05-01 1.23 1.24 1.2 1.21 1414028 0.01 0.833 1719371.08 2731
2017-04-28 1.22 1.25 1.2 1.2 2773675 0 0 3402454.2 1849
2017-04-27 1.2 1.2 1.16 1.2 2145105 0 0 2531829.88 1544
2017-04-26 1.2 1.21 1.19 1.2 978716 0 0 1174524.02 929
2017-04-25 1.2 1.22 1.19 1.2 2400778 -0.01 -0.826 2890081.57 1418
2017-04-24 1.2 1.22 1.18 1.21 7865400 0 0 9437576.54 3311
2017-04-21 1.2 1.225 1.18 1.21 3053615 -0.01 -0.82 3673795.79 2975
2017-04-20 1.2 1.26 1.17 1.22 8368710 0.04 3.39 10159488.4 6314
2017-04-19 1.1 1.2 1.1 1.18 15689439 0.08 7.273 18354781.8 4477
2017-04-18 1.17 1.17 1.1 1.1 11964718 -0.07 -5.983 13482413.6 6543
2017-04-17 1.13 1.18 1.13 1.17 3047601 0.05 4.464 3551760.64 3346
2017-04-13 1.14 1.15 1.11 1.12 4780662 -0.01 -0.885 5382059.37 7002
2017-04-12 1.23 1.23 1.13 1.13 11105401 -0.07 -5.833 12912787.6 7944
2017-04-11 1.26 1.26 1.2 1.2 8391705 -0.03 -2.439 10257854.8 3185
2017-04-10 1.26 1.26 1.22 1.23 2591985 -0.03 -2.381 3209167.16 2294
2017-04-07 1.28 1.29 1.26 1.26 2559117 -0.03 -2.326 3250590.35 1778
2017-04-06 1.32 1.32 1.27 1.29 1724765 -0.01 -0.769 2218914.49 1465
2017-04-05 1.33 1.33 1.28 1.3 3398965 0 0 4474482.93 1808
2017-04-04 1.28 1.3 1.26 1.3 3448918 0.01 0.775 4421290.17 1673
2017-04-03 1.34 1.38 1.26 1.29 4484581 -0.03 -2.273 5903067.28 2762
2017-03-31 1.35 1.36 1.31 1.32 2877949 -0.01 -0.752 3834810.81 1956
2017-03-30 1.31 1.37 1.3 1.33 7209488 0.03 2.308 9659440.53 3719
2017-03-29 1.27 1.31 1.24 1.3 5063917 0.04 3.175 6473380.94 6052
2017-03-28 1.21 1.26 1.2 1.26 6980185 0.06 5 8556768.37 3653
2017-03-27 1.21 1.23 1.15 1.2 10558575 -0.02 -1.639 12681900.9 4023
2017-03-24 1.22 1.23 1.21 1.22 1810373 0 0 2214147.36 992
2017-03-23 1.26 1.28 1.22 1.22 1752582 -0.04 -3.175 2162203.43 1325
2017-03-22 1.24 1.26 1.2 1.26 8048720 0.04 3.279 9843590.73 3327
2017-03-21 1.29 1.3 1.22 1.22 9658686 -0.07 -5.426 12049363.7 3653
2017-03-20 1.34 1.35 1.27 1.29 11108918 -0.03 -2.273 14583457.8 6683
2017-03-17 1.3 1.35 1.29 1.32 12130495 0.03 2.326 16018139 5349
2017-03-16 1.28 1.3 1.23 1.29 8644547 0.03 2.381 10987202.8 3527
2017-03-15 1.24 1.28 1.21 1.26 10748594 0.03 2.439 13368621.9 6218
2017-03-14 1.22 1.27 1.18 1.23 16524763 -0.09 -6.818 20320717.7 6361
2017-03-13 1.36 1.37 1.3 1.32 2273894 0.02 1.538 3038061.93 1955
2017-03-10 1.23 1.305 1.22 1.3 3614969 0.12 10.169 4543632.44 2049
2017-03-09 1.22 1.23 1.16 1.18 5765938 -0.06 -4.839 6882190.79 3278
2017-03-08 1.26 1.28 1.18 1.24 5455125 -0.01 -0.8 6794487.85 3356
2017-03-07 1.33 1.33 1.23 1.25 6100486 -0.07 -5.303 7717826.52 4887
2017-03-06 1.45 1.45 1.3 1.32 4486766 -0.14 -9.589 6120384.17 2762
2017-03-03 1.47 1.48 1.45 1.46 1068601 -0.02 -1.351 1570404.94 1108
2017-03-02 1.51 1.54 1.45 1.48 2961558 -0.07 -4.516 4379191.7 2713
2017-03-01 1.43 1.57 1.41 1.55 7758234 0.16 11.511 11597006.5 2832
2017-02-28 1.37 1.39 1.345 1.39 2221816 0.01 0.725 3051012.65 2117
2017-02-27 1.39 1.4 1.365 1.38 2650175 0.02 1.471 3642733.29 1483
2017-02-24 1.41 1.42 1.35 1.36 3289117 -0.05 -3.546 4519979.62 1572
2017-02-23 1.44 1.47 1.4 1.41 2686238 -0.01 -0.704 3860588.77 1210
2017-02-22 1.47 1.48 1.42 1.42 3550962 -0.04 -2.74 5180713.38 1685
2017-02-21 1.43 1.47 1.4 1.46 5197435 0.08 5.797 7460729.13 2769
2017-02-17 1.42 1.42 1.36 1.38 2728695 -0.05 -3.497 3792212.95 2248
2017-02-16 1.41 1.45 1.41 1.43 2652027 -0.05 -3.378 3804953.94 1839
2017-02-15 1.42 1.48 1.38 1.48 6202175 0.06 4.225 8973317.1 2154
2017-02-14 1.35 1.42 1.35 1.42 2906991 0.07 5.185 3983702.02 1197
2017-02-13 1.41 1.44 1.35 1.35 4783457 -0.03 -2.174 6684127.59 2619
2017-02-10 1.31 1.38 1.3 1.38 4824775 0.11 8.661 6488320.2 1942
2017-02-09 1.26 1.27 1.24 1.27 3085439 0.01 0.794 3869537.52 1623
2017-02-08 1.27 1.27 1.24 1.26 1032249 0.02 1.613 1297662.63 1448
2017-02-07 1.24 1.26 1.23 1.24 895731 0.02 1.639 1115490.8 1004
2017-02-06 1.27 1.29 1.21 1.22 2487046 -0.05 -3.937 3118511.01 1520
2017-02-03 1.28 1.3 1.27 1.27 1612611 -0.04 -3.053 2070392.94 1241
2017-02-02 1.3 1.31 1.24 1.31 1738289 0.03 2.344 2217347.68 1227
2017-02-01 1.28 1.3 1.27 1.28 1415050 0.01 0.787 1824157.77 1603
2017-01-31 1.27 1.29 1.26 1.27 540595 0.01 0.794 688588.4 758
2017-01-30 1.28 1.28 1.24 1.26 1561792 -0.01 -0.787 1968980.59 782
2017-01-27 1.24 1.31 1.23 1.27 731742 0.02 1.6 931672.99 949
2017-01-26 1.32 1.35 1.25 1.25 3100109 -0.06 -4.58 4006818.49 1186
2017-01-25 1.31 1.33 1.285 1.31 3959628 -0.02 -1.504 5183962.55 3257
2017-01-24 1.25 1.33 1.23 1.33 3489073 0.08 6.4 4567842.02 2160
2017-01-23 1.24 1.25 1.23 1.25 1154099 0.02 1.626 1432010.02 2741
2017-01-20 1.22 1.25 1.22 1.23 2850038 0.02 1.653 3509123.45 2833
2017-01-19 1.19 1.24 1.17 1.21 2212771 0.03 2.542 2685545.24 2095
2017-01-18 1.23 1.23 1.15 1.18 2562041 -0.03 -2.479 3029230.79 2876
2017-01-17 1.27 1.27 1.17 1.21 3646065 -0.04 -3.2 4431465.95 2435
2017-01-16 1.28 1.28 1.22 1.25 1056528 -0.04 -3.101 1318150.58 660
2017-01-13 1.25 1.29 1.24 1.29 1608487 0.04 3.2 2048347.59 1166
2017-01-12 1.28 1.32 1.24 1.25 2193890 -0.01 -0.794 2798280.16 3594
2017-01-11 1.31 1.31 1.25 1.26 1789411 -0.04 -3.077 2274462.79 2634
2017-01-10 1.14 1.3 1.14 1.3 7473615 0.18 16.071 9140485.79 4283
2017-01-09 1.11 1.13 1.1 1.12 1718071 -0.01 -0.885 1918675.38 1342
2017-01-06 1.15 1.16 1.11 1.13 2838802 -0.04 -3.419 3205814.62 4431
2017-01-05 1.14 1.17 1.12 1.17 3161692 0.05 4.464 3623701.33 1682
2017-01-04 1.11 1.16 1.1 1.12 4446203 0.01 0.901 5026332.12 1732
2017-01-03 1.14 1.14 1.09 1.11 2122055 -0.02 -1.77 2358652.27 1670
2016-12-30 1.15 1.155 1.11 1.13 1435057 0.01 0.893 1629907.06 2318
2016-12-29 1.16 1.17 1.12 1.12 1248971 -0.04 -3.448 1425481.89 1666
2016-12-28 1.19 1.19 1.14 1.16 925086 -0.01 -0.855 1076673.36 1049
2016-12-23 1.15 1.18 1.13 1.17 1114149 0.02 1.739 1289349.19 1705
2016-12-22 1.14 1.17 1.13 1.15 2336782 0.01 0.877 2686482.7 2229
2016-12-21 1.21 1.21 1.12 1.14 1933979 -0.06 -5 2226382.36 2175
2016-12-20 1.19 1.22 1.18 1.2 2900064 0 0 3468393.15 2629
2016-12-19 1.27 1.27 1.18 1.2 2698380 -0.1 -7.692 3273191.59 2974
2016-12-16 1.29 1.31 1.26 1.3 1636540 0.03 2.362 2115398.8 1389
2016-12-15 1.26 1.29 1.23 1.27 1198887 0 0 1519094.06 2238
2016-12-14 1.23 1.3 1.23 1.27 1510292 0.03 2.419 1924345.08 2699
2016-12-13 1.27 1.28 1.23 1.24 1362885 -0.03 -2.362 1707567.73 1431
2016-12-12 1.25 1.28 1.24 1.27 648142 -0.02 -1.55 815896.99 1241
2016-12-09 1.35 1.35 1.22 1.29 2638451 -0.05 -3.731 3417809.07 1724
2016-12-08 1.36 1.38 1.34 1.34 1399113 -0.04 -2.899 1901632.95 1370
2016-12-07 1.35 1.38 1.33 1.38 2780972 0.03 2.222 3769159.03 1945
2016-12-06 1.39 1.39 1.34 1.35 2618218 -0.04 -2.878 3538920.27 1285
2016-12-05 1.35 1.39 1.35 1.39 2645674 0.04 2.963 3636077.72 1276
2016-12-02 1.33 1.36 1.32 1.35 2622569 0.03 2.273 3518092.11 1455
2016-12-01 1.36 1.36 1.3 1.32 2389515 -0.04 -2.941 3186941.61 1693
2016-11-30 1.28 1.36 1.23 1.36 12295218 0.05 3.817 16116816 2902
2016-11-29 1.36 1.37 1.27 1.31 6373050 -0.06 -4.38 8265570.71 3414
2016-11-28 1.4 1.4 1.34 1.37 3076976 0.01 0.735 4235895.94 2352
2016-11-25 1.36 1.39 1.345 1.36 3452124 0.01 0.741 4709399.63 2006
2016-11-24 1.28 1.41 1.27 1.35 6337198 0.08 6.299 8516493.43 2369
2016-11-23 1.24 1.28 1.22 1.27 3924461 0.02 1.6 4885483.69 1899
2016-11-22 1.25 1.26 1.215 1.25 4880245 0.01 0.806 6039133.49 2253
2016-11-21 1.23 1.25 1.2 1.24 4688493 0.03 2.479 5742560.17 2723
2016-11-18 1.17 1.21 1.15 1.21 3551413 0.04 3.419 4174824.01 2451
2016-11-17 1.14 1.18 1.14 1.17 1735630 0.03 2.632 2001554.3 2191
2016-11-16 1.14 1.15 1.12 1.14 1650305 0 0 1865982.86 1586
2016-11-15 1.15 1.18 1.12 1.14 3412977 -0.03 -2.564 3884113.53 1685
2016-11-14 1.14 1.18 1.11 1.17 3764853 0.06 5.405 4291990.74 2489
2016-11-11 1.11 1.15 1.075 1.11 5150374 0.01 0.909 5768983.64 2321
2016-11-10 1.07 1.11 1.07 1.1 3892433 0.03 2.804 4231462.07 1462
2016-11-09 1.04 1.07 1.02 1.07 2614910 0.01 0.943 2719592.8 1104
2016-11-08 1.07 1.08 1.05 1.06 1879636 -0.01 -0.935 2002471.35 1329
2016-11-07 1.03 1.08 1.02 1.07 4464150 0.04 3.883 4676722.7 1164
2016-11-04 1.05 1.05 1.01 1.03 2380325 0.01 0.98 2435586.51 994
2016-11-03 1.02 1.05 1 1.02 2356977 0.01 0.99 2417428.31 928
2016-11-02 1.05 1.06 0.99 1.01 2014000 -0.05 -4.717 2073700.6 1110
2016-11-01 1.05 1.06 1.03 1.06 1743311 0.03 2.913 1828313.04 823
2016-10-31 1 1.04 0.98 1.03 2398528 0.04 4.04 2454164.97 539
2016-10-28 0.99 1.02 0.98 0.99 880413 0.01 1.02 878317.27 568
2016-10-27 1.01 1.03 0.96 0.98 1478391 -0.02 -2 1457945.79 954
2016-10-26 1.05 1.05 0.99 1 2837794 -0.05 -4.762 2898329.64 944
2016-10-25 1.05 1.09 1.03 1.05 3044166 0.01 0.962 3226097.37 1035
2016-10-24 1.04 1.045 1.02 1.04 1075498 0.03 2.97 1110684.2 788
2016-10-21 1.02 1.04 1 1.01 2828470 -0.01 -0.98 2883271.93 1340
2016-10-20 1.01 1.03 1 1.02 3009522 0 0 3057751.91 2154
2016-10-19 1.01 1.02 0.98 1.02 1443598 0.04 4.082 1444187.61 640
2016-10-18 0.94 0.99 0.93 0.98 1539016 0.04 4.255 1478412.84 375
2016-10-17 0.94 0.94 0.91 0.94 1077473 0 0 1002688.92 519
2016-10-14 0.96 0.97 0.94 0.94 949968 -0.03 -3.093 906374.42 580
2016-10-13 1 1.02 0.92 0.97 3392683 -0.05 -4.902 3255208.29 2553
2016-10-12 1.02 1.03 0.99 1.02 2733960 0.03 3.03 2781712.83 619
2016-10-11 1.04 1.04 0.99 0.99 1705250 -0.05 -4.808 1724988.8 648
2016-10-07 1.02 1.05 1.02 1.04 2009741 0.03 2.97 2079744.1 786
2016-10-06 1.05 1.05 1.01 1.01 1617642 -0.05 -4.717 1666704.9 719
2016-10-05 1.03 1.07 1.02 1.06 2509420 0.04 3.922 2623787.37 1397
2016-10-04 1.11 1.12 1.02 1.02 2211612 -0.09 -8.108 2386840.18 1401
2016-10-03 1.09 1.11 1.07 1.11 1907213 0.02 1.835 2073571.1 709
2016-09-30 1.12 1.13 1.09 1.09 4468010 -0.02 -1.802 4935509.05 2080
2016-09-29 1.1 1.13 1.085 1.11 3095836 0.02 1.835 3430594.51 1459
2016-09-28 1.08 1.11 1.07 1.09 3603032 0.02 1.869 3908876.3 1998
2016-09-27 1.01 1.09 1 1.07 4342289 0.06 5.941 4506398.1 1043
2016-09-26 1.03 1.04 1 1.01 4778918 -0.01 -0.98 4807002.97 752
2016-09-23 1.04 1.04 1.02 1.02 1100169 -0.01 -0.971 1133167.66 379
2016-09-22 1.01 1.04 1.01 1.03 2845113 0.04 4.04 2917358.23 975
2016-09-21 0.96 1.02 0.96 0.99 6448686 0.03 3.125 6441220.64 948
2016-09-20 0.93 0.97 0.93 0.96 1621873 0.04 4.348 1529243.66 275
2016-09-19 0.92 0.94 0.91 0.92 2319540 0 0 2154962.4 223
2016-09-16 0.9 0.92 0.9 0.92 1788192 0.02 2.222 1618742.54 296
2016-09-15 0.88 0.91 0.88 0.9 2178892 0.01 1.124 1927441.9 360
2016-09-14 0.87 0.89 0.87 0.89 451578 0 0 398699.43 231
2016-09-13 0.9 0.9 0.87 0.89 2094374 0 0 1851248.08 1123
2016-09-12 0.9 0.9 0.87 0.89 1192038 -0.02 -2.198 1053672.92 522
2016-09-09 0.9 0.92 0.89 0.91 5626837 0.01 1.111 5099305.37 590
2016-09-08 0.91 0.91 0.9 0.9 631075 -0.01 -1.099 568950.29 154
2016-09-07 0.89 0.91 0.89 0.91 1922101 0.02 2.247 1733030.95 625
2016-09-06 0.88 0.9 0.88 0.89 1116123 0 0 990136.77 517
2016-09-02 0.87 0.89 0.86 0.89 5443349 0.02 2.299 4743305.52 711
2016-09-01 0.9 0.9 0.86 0.87 1821986 -0.03 -3.333 1604320.12 436
2016-08-31 0.91 0.91 0.87 0.9 975179 -0.01 -1.099 868870.36 298
2016-08-30 0.91 0.92 0.89 0.91 1803192 -0.01 -1.087 1626190.67 394
2016-08-29 0.9 0.93 0.9 0.92 820050 0.03 3.371 751143.1 212
2016-08-26 0.91 0.92 0.89 0.89 2389511 0 0 2151233.05 700
2016-08-25 0.86 0.9 0.86 0.89 2170905 0.02 2.299 1921865.82 379
2016-08-24 0.91 0.92 0.85 0.87 2122041 -0.05 -5.435 1873014.27 851
2016-08-23 0.93 0.95 0.92 0.92 670577 -0.01 -1.075 623135.91 174
2016-08-22 0.94 0.96 0.92 0.93 663682 -0.03 -3.125 621795.03 275
2016-08-19 0.94 0.96 0.93 0.96 1322477 0.01 1.053 1253552.57 377
2016-08-18 0.91 0.95 0.91 0.95 1812335 0.04 4.396 1700058.17 414
2016-08-17 0.92 0.93 0.91 0.91 890016 -0.01 -1.087 812262.96 453
2016-08-16 0.93 0.93 0.91 0.92 1212198 -0.02 -2.128 1114882.24 275
2016-08-15 0.91 0.94 0.91 0.94 1999897 0.02 2.174 1846464.62 567
2016-08-12 0.94 0.94 0.91 0.92 5057098 -0.06 -6.122 4682383.28 865
2016-08-11 0.94 0.98 0.93 0.98 2868012 0.04 4.255 2733370.66 509
2016-08-10 0.92 0.95 0.92 0.94 7396962 0.02 2.174 6896392.39 710
2016-08-09 0.93 0.94 0.91 0.92 2387412 -0.01 -1.075 2210214.94 520
2016-08-08 0.93 0.95 0.91 0.93 845177 0 0 790788.89 447
2016-08-05 0.94 0.95 0.91 0.93 1727861 -0.03 -3.125 1596735.82 396
2016-08-04 0.94 0.97 0.93 0.96 1020448 0.01 1.053 968713.3 401
2016-08-03 0.93 0.95 0.91 0.95 1237326 0.01 1.064 1152412.46 500
2016-08-02 0.87 0.96 0.87 0.94 4871530 0.07 8.046 4541238.78 1316
2016-07-29 0.86 0.87 0.85 0.87 1350588 0.01 1.163 1161926.43 588
2016-07-28 0.89 0.89 0.85 0.86 1808526 0.01 1.176 1562324.86 906
2016-07-27 0.85 0.88 0.84 0.85 3302729 -0.02 -2.299 2822862.17 634
2016-07-26 0.87 0.88 0.84 0.87 6063579 -0.02 -2.247 5220706.6 765
2016-07-25 0.9 0.92 0.88 0.89 3298306 -0.03 -3.261 2952544.46 605
2016-07-22 0.92 0.93 0.84 0.92 11460912 0.01 1.099 10256881.2 1472
2016-07-21 0.84 0.93 0.83 0.91 5933564 0.07 8.333 5303020.85 1617
2016-07-20 0.82 0.84 0.8 0.84 5278304 0.01 1.205 4329304.67 683
2016-07-19 0.79 0.84 0.79 0.83 5089435 0.05 6.41 4098531.32 960
2016-07-18 0.78 0.8 0.77 0.78 2890327 -0.01 -1.266 2261895.12 489
2016-07-15 0.82 0.83 0.76 0.79 5838105 0 0 4643098.76 1294
2016-07-14 0.71 0.8 0.71 0.79 9953639 0.08 11.268 7516101.48 1286
2016-07-13 0.7 0.72 0.68 0.71 6017318 0.02 2.899 4203091.59 919
2016-07-12 0.67 0.7 0.67 0.69 7127015 0.03 4.545 4883347.79 1120
2016-07-11 0.63 0.68 0.6 0.66 8145231 0.03 4.762 5286666.79 1666
2016-07-08 0.62 0.63 0.61 0.63 1486966 0 0 923862.48 360
2016-07-07 0.62 0.65 0.61 0.63 5958877 0.02 3.279 3765590.24 1022
2016-07-06 0.59 0.61 0.57 0.61 2785473 0.01 1.667 1654669.17 710
2016-07-05 0.59 0.61 0.58 0.6 1152985 0.01 1.695 687079.9 503
2016-07-04 0.58 0.61 0.57 0.59 2350700 0.03 5.357 1388125.54 434
2016-06-30 0.56 0.57 0.54 0.56 1509158 0.01 1.818 833670.35 316
2016-06-29 0.53 0.55 0.52 0.55 2697158 0.03 5.769 1440317.03 533
2016-06-28 0.53 0.54 0.51 0.52 556538 0.03 6.122 291160.76 213
2016-06-27 0.52 0.52 0.485 0.49 1039107 -0.03 -5.769 521879.61 282
2016-06-24 0.48 0.54 0.45 0.52 2011618 -0.01 -1.887 1018109.74 413
2016-06-23 0.55 0.56 0.52 0.53 2985562 -0.03 -5.357 1605477.6 519
2016-06-22 0.56 0.57 0.55 0.56 1279180 0 0 722093.58 166
2016-06-21 0.58 0.58 0.56 0.56 352250 -0.02 -3.448 201550.48 101
2016-06-20 0.57 0.59 0.56 0.58 1345127 0.02 3.571 779077.9 223
2016-06-17 0.58 0.58 0.56 0.56 460867 -0.02 -3.448 261362.21 128
2016-06-16 0.57 0.58 0.55 0.58 1234250 0.01 1.754 696896.43 363
2016-06-15 0.55 0.58 0.55 0.57 570508 0.01 1.786 324940.94 310
2016-06-14 0.56 0.56 0.53 0.56 1877568 -0.01 -1.754 1027671.21 427
2016-06-13 0.58 0.58 0.57 0.57 897363 -0.02 -3.39 515879.35 239
2016-06-10 0.6 0.61 0.58 0.59 2448423 -0.01 -1.667 1453663.5 754
2016-06-09 0.6 0.61 0.56 0.6 2888547 0 0 1704681.98 837
2016-06-08 0.59 0.62 0.59 0.6 4068205 0.03 5.263 2443081.1 575
2016-06-07 0.61 0.61 0.57 0.57 3128332 -0.03 -5 1837571.62 666
2016-06-06 0.62 0.65 0.6 0.6 5008133 0.01 1.695 3140145.79 990
2016-06-03 0.55 0.6 0.55 0.59 6165140 0.06 11.321 3533545.15 934
2016-06-02 0.49 0.54 0.49 0.53 4176869 0.05 10.417 2173769.61 959
2016-06-01 0.44 0.48 0.435 0.48 2389939 0.035 7.865 1093068.39 424
2016-05-31 0.435 0.445 0.43 0.445 2617606 0.01 2.299 1142602.56 416
2016-05-30 0.445 0.445 0.43 0.435 647745 -0.01 -2.247 282385.35 109
2016-05-27 0.45 0.455 0.44 0.445 1104530 -0.005 -1.111 492895.24 535
2016-05-26 0.455 0.46 0.44 0.45 1697617 -0.005 -1.099 762196.44 558
2016-05-25 0.45 0.455 0.44 0.455 1116559 0.005 1.111 501274.32 448
2016-05-24 0.475 0.485 0.435 0.45 1922008 -0.02 -4.255 878324.28 735
2016-05-20 0.455 0.475 0.45 0.47 2696792 0.015 3.297 1245412.67 345
2016-05-19 0.415 0.465 0.41 0.455 3896371 0.015 3.409 1679496.72 515
2016-05-18 0.47 0.47 0.425 0.44 2997689 -0.03 -6.383 1356674.13 733
2016-05-17 0.465 0.49 0.46 0.47 3236846 0.005 1.075 1541778.94 623
2016-05-16 0.47 0.485 0.46 0.465 3374354 0.01 2.198 1595818.5 541
2016-05-13 0.48 0.485 0.4425 0.455 4078567 -0.02 -4.211 1885179.39 919
2016-05-12 0.52 0.52 0.47 0.475 3059814 -0.01 -2.062 1491509.04 549
2016-05-11 0.5 0.52 0.485 0.485 3155802 -0.005 -1.02 1578068.6 507
2016-05-10 0.51 0.51 0.48 0.49 2368952 -0.01 -2 1157933.23 338
2016-05-09 0.53 0.53 0.485 0.5 3651677 -0.03 -5.66 1830892.61 571
2016-05-06 0.55 0.55 0.52 0.53 3003604 0 0 1597605.04 425
2016-05-05 0.56 0.58 0.52 0.53 1890753 -0.03 -5.357 1033024.17 670
2016-05-04 0.58 0.58 0.53 0.56 1706707 -0.03 -5.085 931484.61 353
2016-05-03 0.58 0.59 0.55 0.59 2047403 0 0 1161178.54 521
2016-05-02 0.64 0.64 0.59 0.59 1836096 -0.03 -4.839 1099872.55 415
2016-04-29 0.61 0.64 0.59 0.62 2822948 0.04 6.897 1730397.27 594
2016-04-28 0.56 0.61 0.56 0.58 3945443 0 0 2323240.93 559
2016-04-27 0.52 0.58 0.52 0.58 2765156 0.06 11.538 1518967.79 455
2016-04-26 0.53 0.54 0.52 0.52 1777917 -0.01 -1.887 938261.78 251
2016-04-25 0.53 0.55 0.51 0.53 4197841 0 0 2203582.1 462
2016-04-22 0.54 0.54 0.51 0.53 6734411 -0.01 -1.852 3529132.73 1188
2016-04-21 0.57 0.57 0.53 0.54 4067332 -0.01 -1.818 2176133.05 989
2016-04-20 0.6 0.6 0.53 0.55 7089787 -0.04 -6.78 3939544.89 1445
2016-04-19 0.57 0.63 0.55 0.59 6630296 0.09 18 3795473.73 1522
2016-04-18 0.415 0.53 0.415 0.5 7116864 0.095 23.457 3376457.27 1207
2016-04-15 0.43 0.435 0.4 0.405 6152340 -0.03 -6.897 2559884.1 1266
2016-04-14 0.425 0.445 0.41 0.435 6416986 0.015 3.571 2760738.72 959
2016-04-13 0.37 0.43 0.37 0.42 8744114 0.045 12 3478087.41 1197
2016-04-12 0.36 0.375 0.355 0.375 5233804 0.02 5.634 1897680.8 530
2016-04-11 0.36 0.365 0.355 0.355 2270473 0.005 1.429 815247.41 390
2016-04-08 0.36 0.365 0.35 0.35 1936991 -0.015 -4.11 694651.76 268
2016-04-07 0.36 0.37 0.35 0.365 1545930 0.01 2.817 555632.82 319
2016-04-06 0.355 0.37 0.345 0.355 2250760 0 0 796285.18 252
2016-04-05 0.365 0.365 0.35 0.355 703712 -0.005 -1.389 251537.97 141
2016-04-04 0.375 0.375 0.36 0.36 762621 -0.01 -2.703 276951.11 111
2016-04-01 0.37 0.375 0.365 0.37 678457 0 0 250894.17 217
2016-03-31 0.375 0.375 0.365 0.37 805387 0 0 297353.69 119
2016-03-30 0.37 0.375 0.36 0.37 1031191 0.005 1.37 377803.91 224
2016-03-29 0.37 0.3725 0.355 0.365 2562719 -0.005 -1.351 929164.14 278
2016-03-28 0.38 0.38 0.36 0.37 704016 0 0 257447.17 152
2016-03-24 0.38 0.38 0.365 0.37 694426 -0.01 -2.632 258615.08 239
2016-03-23 0.405 0.4075 0.37 0.38 6066414 -0.03 -7.317 2306425.65 659
2016-03-22 0.4 0.425 0.39 0.41 5916312 0.015 3.797 2417192.94 685
2016-03-21 0.39 0.395 0.38 0.395 2401438 0.01 2.597 927284.46 526
2016-03-18 0.39 0.395 0.38 0.385 2994300 -0.005 -1.282 1152803.27 404
2016-03-17 0.375 0.39 0.36 0.39 2842080 0.02 5.405 1066485.77 538
2016-03-16 0.345 0.375 0.34 0.37 1615538 0.025 7.246 571914.86 242
2016-03-15 0.355 0.36 0.33 0.345 1600551 -0.015 -4.167 550521.65 284
2016-03-14 0.37 0.375 0.355 0.36 1309436 -0.015 -4 471847.67 173
2016-03-11 0.375 0.38 0.365 0.375 982075 0.005 1.351 364935.38 136
2016-03-10 0.38 0.385 0.36 0.37 1543480 -0.01 -2.632 571692.6 268
2016-03-09 0.395 0.4 0.375 0.38 886315 -0.02 -5 341639.53 156
2016-03-08 0.4 0.4 0.37 0.4 2691653 0 0 1047422.13 549
2016-03-07 0.38 0.405 0.38 0.4 1459598 0.025 6.667 571772.47 334
2016-03-04 0.38 0.4 0.375 0.375 2197164 0.005 1.351 857012.56 467
2016-03-03 0.36 0.375 0.355 0.37 3191570 0.015 4.225 1171303.98 625
2016-03-02 0.345 0.37 0.34 0.355 6935172 0.015 4.412 2485264.57 743
2016-03-01 0.36 0.36 0.325 0.34 13166596 -0.08 -19.048 4424353.26 1591
2016-02-29 0.43 0.43 0.405 0.42 786243 0 0 327714.34 631
2016-02-26 0.43 0.44 0.41 0.42 1344080 0.005 1.205 572673.43 779
2016-02-25 0.41 0.43 0.4 0.415 1215101 0.01 2.469 506075.47 501
2016-02-24 0.385 0.415 0.37 0.405 1648360 0.02 5.195 636191.71 480
2016-02-23 0.41 0.41 0.38 0.385 677556 -0.025 -6.098 266213.76 288
2016-02-22 0.38 0.43 0.38 0.41 2785407 0.05 13.889 1129307.86 771
2016-02-19 0.36 0.37 0.35 0.36 2181065 0.005 1.408 785171.22 451
2016-02-18 0.37 0.37 0.355 0.355 1428821 -0.015 -4.054 518692.29 283
2016-02-17 0.345 0.375 0.345 0.37 1266456 0.03 8.824 462766.84 468
2016-02-16 0.36 0.36 0.34 0.34 1187984 -0.015 -4.225 417093.95 446
2016-02-12 0.355 0.36 0.345 0.355 635535 0.01 2.899 224852.8 268
2016-02-11 0.345 0.36 0.335 0.345 754523 0.005 1.471 261950.73 293
2016-02-10 0.355 0.36 0.34 0.34 838520 -0.01 -2.857 295396.05 153
2016-02-09 0.365 0.365 0.35 0.35 727670 -0.015 -4.11 257304.88 260
2016-02-08 0.38 0.38 0.36 0.365 602786 -0.02 -5.195 224027.5 265
2016-02-05 0.37 0.385 0.35 0.385 2143458 0.015 4.054 785345.51 474
2016-02-04 0.37 0.415 0.365 0.37 2588727 0.015 4.225 1004833.23 743
2016-02-03 0.35 0.37 0.345 0.355 1886784 0.0175 5.185 673369.76 498
2016-02-02 0.35 0.355 0.3375 0.3375 434201 -0.0175 -4.93 151059.57 75
2016-02-01 0.355 0.36 0.34 0.355 661418 0.005 1.429 231979.79 215
2016-01-29 0.36 0.365 0.34 0.35 1383052 0 0 490054.24 519
2016-01-28 0.35 0.36 0.345 0.35 194465 0 0 68382.2 76
2016-01-27 0.38 0.38 0.35 0.35 1363029 -0.025 -6.667 489332.82 357
2016-01-26 0.365 0.38 0.36 0.375 830790 0.015 4.167 307020.38 404
2016-01-25 0.39 0.39 0.36 0.36 172600 -0.005 -1.37 63533 82
2016-01-22 0.38 0.385 0.365 0.365 665113 0 0 249168.98 441
2016-01-21 0.37 0.38 0.36 0.365 1209122 -0.01 -2.667 449026.14 515
2016-01-20 0.35 0.375 0.35 0.375 711034 0.015 4.167 252621.09 609
2016-01-19 0.385 0.385 0.35 0.36 498827 0.02 5.882 177989.89 345
2016-01-18 0.345 0.385 0.34 0.34 317311 -0.005 -1.449 111779.57 355
2016-01-15 0.35 0.36 0.34 0.345 612383 -0.015 -4.167 212575.34 471
2016-01-14 0.34 0.36 0.34 0.36 728022 0.025 7.463 255430.42 556
2016-01-13 0.355 0.365 0.335 0.335 2083398 -0.015 -4.286 731765.69 704
2016-01-12 0.39 0.39 0.35 0.35 967841 -0.025 -6.667 347433.96 733
2016-01-11 0.415 0.425 0.365 0.375 906400 -0.05 -11.765 347478 617
2016-01-08 0.41 0.425 0.39 0.425 1446133 0.025 6.25 586407.03 729
2016-01-07 0.415 0.43 0.395 0.4 695012 -0.04 -9.091 287433.09 551
2016-01-06 0.45 0.45 0.43 0.44 1367384 -0.015 -3.297 613041.3 94
2016-01-05 0.46 0.47 0.445 0.455 305204 -0.005 -1.087 139794.51 107
2016-01-04 0.48 0.48 0.44 0.46 1513769 -0.05 -9.804 687605.24 376
2015-12-31 0.52 0.52 0.455 0.51 1885529 -0.01 -1.923 915376.61 523
2015-12-30 0.51 0.53 0.5 0.52 1182135 0.01 1.961 606994.48 357
2015-12-29 0.52 0.52 0.48 0.51 1678444 0.04 8.511 853741.42 384
2015-12-24 0.46 0.49 0.455 0.47 511212 0.01 2.174 241451.14 189
2015-12-23 0.44 0.465 0.435 0.46 1686055 0.035 8.235 756937.41 594
2015-12-22 0.405 0.425 0.4 0.425 2896330 0.03 7.595 1199986.65 464
2015-12-21 0.36 0.4 0.36 0.395 570428 0.035 9.722 219310.42 181
2015-12-18 0.34 0.365 0.335 0.36 1287498 0.025 7.463 451739.55 386
2015-12-17 0.38 0.385 0.335 0.335 2035208 -0.055 -14.103 712203.73 370
2015-12-16 0.395 0.405 0.385 0.39 245167 -0.02 -4.878 96589.03 77
2015-12-15 0.4 0.42 0.39 0.41 800214 0.005 1.235 321149.04 627
2015-12-14 0.38 0.405 0.37 0.405 805172 0.025 6.579 313317.4 691
2015-12-11 0.37 0.4 0.36 0.38 442407 0.015 4.11 167546.77 284
2015-12-10 0.37 0.39 0.36 0.365 251300 -0.005 -1.351 94097 186
2015-12-09 0.35 0.375 0.35 0.37 342275 0.015 4.225 123944.4 82
2015-12-08 0.355 0.36 0.335 0.355 1030319 -0.015 -4.054 357298.1 273
2015-12-07 0.395 0.405 0.365 0.37 765500 -0.03 -7.5 290757.25 529
2015-12-04 0.37 0.4 0.36 0.4 821102 0.02 5.263 317023.98 630
2015-12-03 0.38 0.385 0.365 0.38 631844 0.015 4.11 238531.25 338
2015-12-02 0.405 0.435 0.36 0.365 1219727 -0.035 -8.75 475838.43 388
2015-12-01 0.36 0.405 0.36 0.4 1843764 0.05 14.286 712851.32 596
2015-11-30 0.33 0.36 0.33 0.35 1343403 0.005 1.449 464787.96 421
2015-11-27 0.33 0.35 0.3 0.345 901949 0.005 1.471 300893.17 193
2015-11-26 0.335 0.35 0.32 0.34 397373 0.025 7.937 135490.49 88
2015-11-25 0.325 0.34 0.31 0.315 2251800 -0.02 -5.97 731330.25 1128
2015-11-24 0.29 0.335 0.29 0.335 3890656 0.045 15.517 1206004.4 879
2015-11-23 0.305 0.305 0.24 0.29 18855436 -0.015 -4.918 4871825.72 1148
2015-11-20 0.32 0.325 0.295 0.305 13655840 0.005 1.667 4232954.52 989
2015-11-19 0.33 0.35 0.295 0.3 5169960 -0.02 -6.25 1615481.6 660
2015-11-18 0.38 0.38 0.32 0.32 2148228 -0.055 -14.667 736572.58 294
2015-11-17 0.4 0.425 0.355 0.375 2862955 -0.05 -11.765 1081487.9 549
2015-11-16 0.43 0.43 0.39 0.425 569393 -0.01 -2.299 231828.6 202
2015-11-13 0.45 0.45 0.425 0.435 412223 -0.005 -1.136 178834.82 103
2015-11-12 0.49 0.49 0.43 0.44 1029313 -0.05 -10.204 465778.1 276
2015-11-11 0.48 0.495 0.45 0.49 376262 0.005 1.031 177180.58 120
2015-11-10 0.5 0.51 0.47 0.485 354633 -0.015 -3 171262.8 135
2015-11-09 0.52 0.52 0.49 0.5 385939 0 0 196241.7 106
2015-11-06 0.48 0.52 0.48 0.5 728549 -0.01 -1.961 364950.26 148
2015-11-05 0.495 0.51 0.475 0.51 527590 0.02 4.082 260776.38 165
2015-11-04 0.51 0.53 0.49 0.49 821950 0 0 412515.11 248
2015-11-03 0.485 0.51 0.47 0.49 1429795 0 0 691201.53 373
2015-11-02 0.53 0.53 0.48 0.49 1853286 -0.03 -5.769 919716.21 338
2015-10-30 0.51 0.53 0.51 0.52 286305 0 0 148012.35 157
2015-10-29 0.53 0.55 0.51 0.52 392591 0 0 208145.51 200
2015-10-28 0.57 0.57 0.52 0.52 239140 -0.04 -7.143 131101 103
2015-10-27 0.59 0.59 0.55 0.56 341134 -0.04 -6.667 192047.58 139
2015-10-26 0.59 0.6 0.57 0.6 111119 0.01 1.695 64149.25 74
2015-10-23 0.61 0.61 0.57 0.59 443464 0 0 260707.12 177
2015-10-22 0.59 0.61 0.57 0.59 159701 0 0 94063.08 91
2015-10-21 0.57 0.61 0.55 0.59 587785 0.02 3.509 338835.56 238
2015-10-20 0.59 0.59 0.56 0.57 291639 -0.03 -5 164880.63 112
2015-10-19 0.6 0.61 0.55 0.6 1537633 -0.05 -7.692 899074.96 470
2015-10-16 0.64 0.66 0.6 0.65 1967643 -0.01 -1.515 1214064.37 258
2015-10-15 0.66 0.66 0.63 0.66 1154503 0 0 751499 259
2015-10-14 0.64 0.68 0.63 0.66 1969559 0.03 4.762 1290404.62 432
2015-10-13 0.63 0.65 0.59 0.63 5808149 -0.03 -4.545 3627782.91 1038
2015-10-09 0.5 0.68 0.5 0.66 12331426 0.24 57.143 7267925.6 2847
2015-10-08 0.42 0.45 0.415 0.42 3089154 0.005 1.205 1341839.57 1021
2015-10-07 0.41 0.44 0.4 0.415 1316265 0.02 5.063 550377.07 368
2015-10-06 0.395 0.41 0.38 0.395 1350919 0.005 1.282 530964.36 323
2015-10-05 0.385 0.395 0.365 0.39 1592829 0.05 14.706 606441.16 444
2015-10-02 0.34 0.35 0.32 0.34 1709325 0.01 3.03 580798.73 552
2015-10-01 0.33 0.345 0.325 0.33 1179136 0.01 3.125 392117.36 260
2015-09-30 0.33 0.34 0.32 0.32 728511 0.01 3.226 239752.99 214
2015-09-29 0.335 0.34 0.305 0.31 4744005 -0.005 -1.587 1554529.37 1558
2015-09-28 0.4 0.41 0.305 0.315 11702821 -0.1 -24.096 3947386.52 3746
2015-09-25 0.41 0.42 0.39 0.415 857871 0.015 3.75 350334.23 288
2015-09-24 0.45 0.45 0.39 0.4 2019947 -0.045 -10.112 846889.77 813
2015-09-23 0.51 0.52 0.445 0.445 1133122 -0.075 -14.423 546013.47 462
2015-09-22 0.54 0.55 0.5 0.52 1075880 -0.06 -10.345 562960.33 310
2015-09-21 0.51 0.58 0.5 0.58 2655095 0.07 13.725 1392074.35 226
2015-09-18 0.54 0.54 0.51 0.51 696092 -0.03 -5.556 363588.73 258
2015-09-17 0.53 0.54 0.51 0.54 184170 0.02 3.846 97489.85 186
2015-09-16 0.55 0.56 0.52 0.52 494600 -0.02 -3.704 267319.06 239
2015-09-15 0.55 0.56 0.54 0.54 1096717 -0.01 -1.818 598385.68 214
2015-09-14 0.57 0.57 0.55 0.55 635486 0 0 355118.66 234
2015-09-11 0.56 0.56 0.53 0.55 1170542 -0.02 -3.509 632863.85 247
2015-09-10 0.57 0.58 0.55 0.57 488291 -0.02 -3.39 278232.78 131
2015-09-09 0.59 0.6 0.56 0.59 538876 0.02 3.509 312716.02 231
2015-09-08 0.59 0.59 0.55 0.57 593708 0.01 1.786 340699.98 352
2015-09-04 0.53 0.57 0.53 0.56 713859 0.03 5.66 386907.9 236
2015-09-03 0.53 0.54 0.53 0.53 651832 0 0 345497.26 192
2015-09-02 0.52 0.54 0.51 0.53 71856 0.02 3.922 37642.02 85
2015-09-01 0.55 0.55 0.51 0.51 442109 -0.03 -5.556 229708.41 170
2015-08-31 0.53 0.54 0.52 0.54 987168 0 0 518814.04 111
2015-08-28 0.51 0.55 0.51 0.54 806711 0.03 5.882 429006.94 380
2015-08-27 0.5 0.52 0.49 0.51 1905555 0.02 4.082 961982.89 488
2015-08-26 0.51 0.51 0.46 0.49 1338785 -0.01 -2 641504.95 519
2015-08-25 0.52 0.54 0.495 0.5 1617103 0.01 2.041 821504.35 452
2015-08-24 0.49 0.53 0.475 0.49 2478156 -0.07 -12.5 1247540.76 1011
2015-08-21 0.61 0.61 0.53 0.56 1709981 -0.04 -6.667 955469.88 1231
2015-08-20 0.63 0.65 0.59 0.6 876432 -0.04 -6.25 538425.76 449
2015-08-19 0.67 0.7 0.59 0.64 2215941 -0.02 -3.03 1404381 1262
2015-08-18 0.75 0.75 0.64 0.66 1056566 -0.08 -10.811 734627.93 551
2015-08-17 0.79 0.79 0.71 0.74 1100450 -0.04 -5.128 823602.25 717
2015-08-14 0.79 0.81 0.76 0.78 922527 -0.02 -2.5 734270.7 542
2015-08-13 0.81 0.82 0.8 0.8 215620 -0.01 -1.235 173860.2 230
2015-08-12 0.83 0.83 0.79 0.81 634302 -0.03 -3.571 517408.34 357
2015-08-11 0.81 0.84 0.8 0.84 315415 0 0 259236.47 342
2015-08-10 0.83 0.84 0.8 0.84 126387 0.03 3.704 104257.49 97
2015-08-07 0.8 0.83 0.8 0.81 133620 0.01 1.25 108574 97
2015-08-06 0.82 0.82 0.77 0.8 459559 0 0 364771.1 277
2015-08-05 0.82 0.82 0.8 0.8 308940 -0.02 -2.439 250348.5 56
2015-08-04 0.82 0.83 0.81 0.82 185338 0 0 150531.78 137
2015-07-31 0.84 0.85 0.82 0.82 221316 -0.02 -2.381 183733.55 200
2015-07-30 0.84 0.85 0.83 0.84 428561 0 0 360046.33 128
2015-07-29 0.83 0.84 0.82 0.84 158998 0.01 1.205 132482.17 194
2015-07-28 0.82 0.83 0.8 0.83 242738 0.01 1.22 198004.46 127
2015-07-27 0.82 0.83 0.81 0.82 373013 0.01 1.235 305794.16 211
2015-07-24 0.82 0.84 0.81 0.81 264714 -0.01 -1.22 218817.48 157
2015-07-23 0.82 0.83 0.81 0.82 83975 -0.01 -1.205 68864.5 71
2015-07-22 0.85 0.85 0.81 0.83 1433288 -0.03 -3.488 1171494.7 144
2015-07-21 0.87 0.87 0.84 0.86 338409 0.01 1.176 289371.83 361
2015-07-20 0.86 0.9 0.85 0.85 459485 -0.07 -7.609 403111.6 495
2015-07-17 0.95 0.95 0.88 0.92 971411 -0.03 -3.158 895826.49 609
2015-07-16 0.95 0.97 0.95 0.95 663375 0.01 1.064 638369.11 279
2015-07-15 0.94 0.95 0.92 0.94 582261 0.01 1.075 547307.04 191
2015-07-14 0.93 0.95 0.93 0.93 248185 -0.03 -3.125 233151.4 149
2015-07-13 0.9 0.97 0.87 0.96 1828728 0.07 7.865 1717606.9 644
2015-07-10 0.83 0.89 0.82 0.89 854614 0.06 7.229 733692.82 431
2015-07-09 0.8 0.83 0.79 0.83 884970 0.05 6.41 720169.5 635
2015-07-08 0.81 0.83 0.77 0.78 482847 -0.03 -3.704 389407.92 329
2015-07-07 0.83 0.83 0.77 0.81 1699515 -0.02 -2.41 1358103.87 797
2015-07-06 0.87 0.87 0.83 0.83 1115757 -0.03 -3.488 937681.09 399
2015-07-03 0.88 0.88 0.85 0.86 264140 0.01 1.176 229195.3 110
2015-07-02 0.89 0.9 0.85 0.85 538557 -0.02 -2.299 467205.75 291
2015-06-30 0.91 0.91 0.87 0.87 1080247 -0.03 -3.333 959730.01 383
2015-06-29 0.92 0.93 0.9 0.9 869168 -0.02 -2.174 788700.78 370
2015-06-26 0.93 0.95 0.91 0.92 1023341 0 0 950495.09 739
2015-06-25 0.95 0.95 0.88 0.92 737394 -0.03 -3.158 682983.57 502
2015-06-24 0.96 0.97 0.93 0.95 712682 -0.01 -1.042 674706.67 610
2015-06-23 0.94 0.96 0.93 0.96 706250 0.03 3.226 668475.35 291
2015-06-22 0.95 0.95 0.93 0.93 428215 0 0 401318.62 218
2015-06-19 0.96 0.97 0.93 0.93 1700386 -0.03 -3.125 1613260.66 750
2015-06-18 0.97 0.97 0.94 0.96 783799 0.01 1.053 752749.91 279
2015-06-17 0.93 0.98 0.92 0.95 3657985 0.04 4.396 3454336.4 1648
2015-06-16 0.94 0.95 0.91 0.91 1363347 -0.02 -2.151 1257877.03 794
2015-06-15 0.94 0.94 0.92 0.93 689321 -0.01 -1.064 640300.49 379
2015-06-12 0.96 0.97 0.94 0.94 1789519 -0.02 -2.083 1706324.95 454
2015-06-11 0.99 0.99 0.96 0.96 1789050 -0.03 -3.03 1751829.9 512
2015-06-10 0.98 1.01 0.98 0.99 3039051 0.03 3.125 3009924.71 661
2015-06-09 0.98 0.99 0.96 0.96 1228813 -0.02 -2.041 1197984.46 377
2015-06-08 1 1.01 0.98 0.98 348595 -0.02 -2 344910.01 611
2015-06-05 1.01 1.01 1 1 1221891 -0.01 -0.99 1226508.15 4294
2015-06-04 1.01 1.02 1 1.01 625584 0 0 632160.81 879
2015-06-03 1.05 1.05 1.01 1.01 1533226 -0.01 -0.98 1575192.62 1306
2015-06-02 1.01 1.04 1 1.02 1855432 0.02 2 1893949.98 1475
2015-06-01 1.03 1.03 1 1 532467 -0.02 -1.961 538404.77 1024
2015-05-29 1.05 1.05 1.01 1.02 3039033 -0.03 -2.857 3114003.74 2217
2015-05-28 1.05 1.06 1.03 1.05 1513986 0 0 1577564.02 1299
2015-05-27 1.05 1.05 1.04 1.05 222456 0.01 0.962 232425.8 731
2015-05-26 1.07 1.07 1.04 1.04 2676206 -0.03 -2.804 2817164.21 2396
2015-05-25 1.08 1.08 1.05 1.07 2182709 -0.01 -0.926 2308377.02 1276
2015-05-22 1.08 1.08 1.05 1.08 3313762 0.02 1.887 3541937.99 2205
2015-05-21 1.06 1.09 1.03 1.06 14038011 -0.07 -6.195 14947930.51 4269
2015-05-20 1.12 1.135 1.11 1.13 1486178 0.02 1.802 1670685 1095
2015-05-19 1.12 1.15 1.08 1.11 1235177 -0.05 -4.31 1384858.36 1405
2015-05-15 1.15 1.17 1.09 1.16 1155481 -0.01 -0.855 1300160.66 1397
2015-05-14 1.17 1.17 1.15 1.17 2018907 0 0 2341068.05 983
2015-05-13 1.18 1.18 1.15 1.17 673438 0 0 784763.1 1498
2015-05-12 1.16 1.17 1.14 1.17 1298665 0 0 1506356.28 1350
2015-05-11 1.18 1.185 1.15 1.17 1208653 -0.01 -0.847 1414904.88 661
2015-05-08 1.2 1.2 1.17 1.18 375100 -0.01 -0.84 443790 389
2015-05-07 1.2 1.2 1.16 1.19 1188543 0 0 1402357.7 1063
2015-05-06 1.24 1.24 1.17 1.19 2649925 -0.02 -1.653 3212390.39 1592
2015-05-05 1.23 1.24 1.21 1.21 1097187 -0.02 -1.626 1343163.41 1659
2015-05-04 1.22 1.23 1.2 1.23 2282027 0.04 3.361 2784929.64 873
2015-05-01 1.18 1.23 1.18 1.19 1020225 0.01 0.847 1229705.6 776
2015-04-30 1.13 1.18 1.13 1.18 2902476 0.05 4.425 3350205.2 1037
2015-04-29 1.13 1.14 1.12 1.13 1138786 -0.01 -0.877 1291771.18 971
2015-04-28 1.11 1.14 1.11 1.14 1009912 0.01 0.885 1145112.36 890
2015-04-27 1.13 1.15 1.11 1.13 1879033 0.01 0.893 2127114.6 1254
2015-04-24 1.09 1.13 1.09 1.12 2773928 0.03 2.752 3088716.44 1130
2015-04-23 1.1 1.1 1.08 1.09 1154940 0.01 0.926 1265678.6 566
2015-04-22 1.09 1.11 1.08 1.08 738333 -0.02 -1.818 808504.57 924
2015-04-21 1.11 1.11 1.09 1.1 386447 -0.01 -0.901 425964.08 305
2015-04-20 1.09 1.11 1.09 1.11 1537209 0.02 1.835 1689850.81 1314
2015-04-17 1.1 1.12 1.09 1.09 582933 -0.01 -0.909 641887.1 381
2015-04-16 1.11 1.12 1.09 1.1 928907 -0.01 -0.901 1025745.05 803
2015-04-15 1.1 1.11 1.08 1.11 1025602 0.04 3.738 1127376.63 1079
2015-04-14 1.1 1.11 1.06 1.07 1330227 -0.01 -0.926 1454186.47 1310
2015-04-13 1.11 1.11 1.07 1.08 1993461 -0.01 -0.917 2151885.38 2029
2015-04-10 1.065 1.11 1.065 1.09 4366574 0.02 1.869 2631
2015-04-09 1.06 1.07 1.05 1.07 419838 0.02 1.905 344
2015-04-08 1.05 1.06 1.04 1.05 1605236 0 0 1227
2015-04-07 1.06 1.07 1.03 1.05 12471309 0 0 894
2015-04-06 1.05 1.08 1.05 1.05 313262 0 0 494
2015-04-02 1.06 1.07 1.05 1.05 387975 -0.01 -0.943 601
2015-04-01 1.05 1.07 1.05 1.06 434630 0.01 0.952 723
2015-03-31 1.09 1.09 1.05 1.05 334464 -0.04 -3.67 547
2015-03-30 1.04 1.11 1.02 1.09 2151625 0.07 6.863 1511
2015-03-27 1.02 1.04 1 1.02 575996 0.01 0.99 646
2015-03-26 1.03 1.03 1.01 1.01 345105 -0.02 -1.942 251
2015-03-25 1.05 1.05 1.02 1.03 407624 -0.01 -0.962 586
2015-03-24 1.05 1.05 1.03 1.04 1427419 -0.01 -0.952 949
2015-03-23 1.05 1.06 1.03 1.05 1240915 0.03 2.941 1129
2015-03-20 1.05 1.06 0.99 1.02 3876870 -0.01 -0.971 1325
2015-03-19 1.04 1.06 1.02 1.03 503381 0.01 0.98 598
2015-03-18 1.01 1.04 1.01 1.02 660225 0.01 0.99 719
2015-03-17 1.02 1.05 1.01 1.01 723934 -0.01 -0.98 876
2015-03-16 1.06 1.06 1.01 1.02 1463834 0.01 0.99 1103
2015-03-13 1.04 1.04 1.01 1.01 511455 -0.03 -2.885 436
2015-03-12 1.08 1.08 1.02 1.04 343368 0.01 0.971 702
2015-03-11 1.04 1.08 1.02 1.03 866438 0 0 1124
2015-03-10 1.07 1.08 1.03 1.03 343470 -0.05 -4.63 1550
2015-03-09 1.09 1.13 1.08 1.08 969982 -0.02 -1.818 612
2015-03-06 1.15 1.15 1.09 1.1 550220 -0.03 -2.655 423
2015-03-05 1.15 1.16 1.11 1.13 805979 0 0 836
2015-03-04 1.15 1.16 1.11 1.13 548716 -0.03 -2.586 931
2015-03-03 1.22 1.22 1.15 1.16 1529548 -0.05 -4.132 760
2015-03-02 1.18 1.21 1.16 1.21 771106 0.02 1.681 769
2015-02-27 1.17 1.19 1.15 1.19 851697 0.02 1.709 1069
2015-02-26 1.09 1.18 1.09 1.17 2433113 0.07 6.364 1499
2015-02-25 1.09 1.11 1.08 1.1 1523277 0.01 0.917 644
2015-02-24 1.02 1.1 1.02 1.09 621419 0.05 4.808 587
2015-02-23 1.06 1.07 1.02 1.04 580826 -0.03 -2.804 834
2015-02-20 1.11 1.11 1.05 1.07 476025 -0.04 -3.604 1158
2015-02-19 1.1 1.11 1.08 1.11 322756 0.01 0.909 483
2015-02-18 1.11 1.11 1.08 1.1 1072600 0.01 0.917 737
2015-02-17 1.1 1.14 1.07 1.09 3862116 -0.02 -1.802 1310
2015-02-13 1.04 1.12 1.04 1.11 2039998 0.06 5.714 741
2015-02-12 1.04 1.05 1.03 1.05 280113 0.01 0.962 412
2015-02-11 1.03 1.045 1.02 1.04 194700 0.02 1.961 251
2015-02-10 1.03 1.04 1.02 1.02 252926 -0.03 -2.857 415
2015-02-09 1.05 1.05 1.03 1.05 689867 0.01 0.962 549
2015-02-06 1.04 1.055 1.03 1.04 288771 -0.005 -0.478 401
2015-02-05 1.025 1.05 1.02 1.045 1540594 0.025 2.451 768
2015-02-04 1.01 1.04 1.01 1.02 408319 -0.02 -1.923 639
2015-02-03 1.01 1.04 1 1.04 1376481 0.03 2.97 748
2015-02-02 1 1.03 0.99 1.01 1153872 0.03 3.061 659
2015-01-30 0.98 1.01 0.98 0.98 803079 0 0 336
2015-01-29 1.02 1.03 0.96 0.98 1010881 -0.05 -4.854 792
2015-01-28 1.05 1.05 1.02 1.03 1101720 -0.03 -2.83 892
2015-01-27 1.03 1.07 1.03 1.06 1327596 0 0 758
2015-01-26 1.06 1.07 1.05 1.06 51792 0 0 81
2015-01-23 1.07 1.07 1.05 1.06 278595 -0.01 -0.935 350
2015-01-22 1.05 1.075 1.05 1.07 3922265 0.03 2.885 528
2015-01-21 1.04 1.05 1.02 1.04 215620 0.01 0.971 403
2015-01-20 1.07 1.07 1.01 1.03 278513 -0.03 -2.83 736
2015-01-19 1.02 1.06 0.98 1.06 256220 0.02 1.923 320
2015-01-16 0.99 1.04 0.98 1.04 154771 0.07 7.216 176
2015-01-15 1.01 1.04 0.97 0.97 754988 -0.03 -3 932
2015-01-14 1.03 1.03 1 1 1663977 -0.05 -4.762 1544
2015-01-13 1.05 1.07 1.04 1.05 1623931 0.01 0.962 1147
2015-01-12 1.07 1.07 1.04 1.04 839261 -0.02 -1.887 1737
2015-01-09 1.07 1.07 1.06 1.06 164400 -0.01 -0.935 152
2015-01-08 1.07 1.08 1.06 1.07 100321 0 0 212
2015-01-07 1.05 1.08 1.05 1.07 1023275 0.04 3.883 984
2015-01-06 1.07 1.09 1.03 1.03 199092 -0.05 -4.63 276
2015-01-05 1.1 1.1 1.07 1.08 227045 -0.02 -1.818 274
2015-01-02 1.07 1.1 1.05 1.1 190578 0.03 2.804 321
2014-12-31 1.1 1.1 1.07 1.07 304373 -0.03 -2.727 725
2014-12-30 1.1 1.1 1.08 1.1 344897 0 0 1016
2014-12-29 1.08 1.1 1.06 1.1 1210546 0.01 0.917 880
2014-12-24 1.07 1.09 1.06 1.09 70852 0.01 0.926 152
2014-12-23 1.07 1.1 1.06 1.08 179421 0 0 335
2014-12-22 1.03 1.1 1.03 1.08 537082 0.03 2.857 699
2014-12-19 1.04 1.1 1.03 1.05 1030451 -0.01 -0.943 801
2014-12-18 1.08 1.15 1.06 1.06 1827124 0.005 0.474 1014
2014-12-17 1.04 1.08 1.02 1.055 899202 0.035 3.431 970
2014-12-16 1.02 1.05 1.01 1.02 774418 0.01 0.99 938
2014-12-15 1.01 1.05 1.01 1.01 7074361 0.01 1 658
2014-12-12 1 1.02 0.96 1 587455 0 0 485
2014-12-11 0.99 1.01 0.99 1 164200 0.01 1.01 121
2014-12-10 1 1.03 0.99 0.99 1146816 -0.05 -4.808 292
2014-12-09 0.96 1.04 0.96 1.04 6343825 0.08 8.333 515
2014-12-08 0.96 0.98 0.96 0.96 146653 -0.03 -3.03 131
2014-12-05 0.97 1 0.96 0.99 751750 0.03 3.125 493
2014-12-04 1 1 0.96 0.96 262123 -0.04 -4 344
2014-12-03 1 1 0.98 1 2432530 0.03 3.093 758
2014-12-02 0.98 1.01 0.96 0.97 482929 -0.01 -1.02 275
2014-12-01 1 1.03 0.98 0.98 676306 -0.02 -2 1127
2014-11-28 1.06 1.07 0.99 1 394979 -0.06 -5.66 724
2014-11-27 1.1 1.1 1.06 1.06 100014 -0.04 -3.636 198
2014-11-26 1.12 1.12 1.09 1.1 257905 0 0 389
2014-11-25 1.12 1.13 1.1 1.1 292919 -0.01 -0.901 469
2014-11-24 1.14 1.15 1.09 1.11 341213 -0.01 -0.893 423
2014-11-21 1.09 1.14 1.09 1.12 3266701 0.06 5.66 922
2014-11-20 1.03 1.07 1.02 1.06 433033 -0.01 -0.935 791
2014-11-19 1.08 1.09 1.03 1.07 652899 0 0 758
2014-11-18 1.08 1.09 1.07 1.07 412715 -0.01 -0.926 699
2014-11-17 1.1 1.11 1.05 1.08 2297276 -0.04 -3.571 1224
2014-11-14 1.09 1.12 1.05 1.12 250289 0.02 1.818 343
2014-11-13 1.12 1.15 1.1 1.1 571723 0 0 814
2014-11-12 1.06 1.14 1.06 1.1 1409632 0.03 2.804 838
2014-11-11 1.06 1.09 1.04 1.07 727888 0.01 0.943 839
2014-11-10 1 1.06 1 1.06 1034788 0.07 7.071 560
2014-11-07 1.02 1.06 0.93 0.99 1335745 -0.02 -1.98 1270
2014-11-06 1 1.03 1 1.01 208964 0 0 354
2014-11-05 1.03 1.03 0.965 1.01 1074209 -0.03 -2.885 1844
2014-11-04 1.11 1.11 1.04 1.04 526415 -0.05 -4.587 805
2014-11-03 1.08 1.13 1.08 1.09 231306 0.02 1.869 477
2014-10-31 1.04 1.09 1.02 1.07 460623 0.03 2.885 856
2014-10-30 1.09 1.1 1.04 1.04 308814 -0.04 -3.704 654
2014-10-29 1.12 1.15 1.08 1.08 1629230 -0.04 -3.571 1123
2014-10-28 1.1 1.135 1.1 1.12 419363 0.02 1.818 819
2014-10-27 1.15 1.15 1.1 1.1 214130 -0.06 -5.172 488
2014-10-24 1.15 1.16 1.13 1.16 281950 0.01 0.87 613
2014-10-23 1.15 1.16 1.12 1.15 325977 0.03 2.679 319
2014-10-22 1.16 1.17 1.11 1.12 1242108 -0.03 -2.609 1308
2014-10-21 1.15 1.18 1.13 1.15 472009 0.01 0.877 991
2014-10-20 1.12 1.15 1.06 1.14 1028690 0.06 5.556 1620
2014-10-17 1.06 1.13 1.05 1.08 532989 0.03 2.857 1259
2014-10-16 1.04 1.06 1.02 1.05 1587928 0.02 1.942 1565
2014-10-15 1.05 1.08 1.02 1.03 1805843 -0.04 -3.738 1796
2014-10-14 1.12 1.13 1.06 1.07 1221497 -0.05 -4.464 1454
2014-10-10 1.12 1.14 1.08 1.12 801044 -0.02 -1.754 761
2014-10-09 1.18 1.18 1.13 1.14 332683 -0.02 -1.724 385
2014-10-08 1.17 1.21 1.12 1.16 1162292 0.02 1.754 1119
2014-10-07 1.19 1.19 1.13 1.14 1776739 -0.04 -3.39 1511
2014-10-06 1.16 1.21 1.16 1.18 1329634 0.01 0.855 1835
2014-10-03 1.15 1.19 1.125 1.17 1952454 0.01 0.862 1671
2014-10-02 1.13 1.18 1.1 1.16 1138722 0.02 1.754 996
2014-10-01 1.15 1.17 1.1 1.14 1286912 -0.01 -0.87 1181
2014-09-30 1.15 1.16 1.14 1.15 521329 0 0 489
2014-09-29 1.15 1.17 1.12 1.15 472893 -0.02 -1.709 754
2014-09-26 1.13 1.17 1.12 1.17 394664 0.04 3.54 1126
2014-09-25 1.16 1.185 1.11 1.13 613772 -0.05 -4.237 1270
2014-09-24 1.17 1.19 1.13 1.18 3193242 -0.02 -1.667 2278
2014-09-23 1.17 1.21 1.12 1.2 1331895 0.02 1.695 1547
2014-09-22 1.29 1.29 1.17 1.18 2769272 -0.13 -9.924 2116
2014-09-19 1.25 1.31 1.235 1.31 3086882 0.05 3.968 4738
2014-09-18 1.26 1.27 1.25 1.26 486797 -0.02 -1.562 872
2014-09-17 1.27 1.3 1.26 1.28 580379 -0.01 -0.775 1210
2014-09-16 1.3 1.3 1.27 1.29 931414 0 0 1730
2014-09-15 1.3 1.33 1.27 1.29 1243636 0.02 1.575 2661
2014-09-12 1.28 1.28 1.26 1.27 175767 -0.03 -2.308 270
2014-09-11 1.27 1.3 1.26 1.3 1479124 0 0 866
2014-09-10 1.31 1.31 1.28 1.3 801016 0.01 0.775 770
2014-09-09 1.3 1.31 1.28 1.29 496553 -0.01 -0.769 744
2014-09-08 1.31 1.315 1.27 1.3 1359714 -0.01 -0.763 988
2014-09-05 1.35 1.35 1.3 1.31 584062 -0.01 -0.758 736
2014-09-04 1.31 1.36 1.31 1.32 3910796 0.03 2.326 1757
2014-09-03 1.3 1.36 1.29 1.29 1203190 0 0 780
2014-09-02 1.33 1.34 1.29 1.29 399383 -0.03 -2.273 599
2014-08-29 1.33 1.34 1.32 1.32 278145 0 0 632
2014-08-28 1.36 1.37 1.32 1.32 2835758 -0.02 -1.493 1628
2014-08-27 1.31 1.385 1.31 1.34 3206544 0.03 2.29 2003
2014-08-26 1.31 1.33 1.3 1.31 513295 0 0 528
2014-08-25 1.34 1.34 1.29 1.31 699655 -0.01 -0.758 750
2014-08-22 1.32 1.33 1.3 1.32 1739945 0.01 0.763 753
2014-08-21 1.28 1.32 1.28 1.31 1463539 0.03 2.344 969
2014-08-20 1.29 1.29 1.26 1.28 488605 0 0 475
2014-08-19 1.25 1.285 1.23 1.28 1204503 0.02 1.587 835
2014-08-18 1.26 1.26 1.21 1.26 1701987 -0.01 -0.787 1147
2014-08-15 1.29 1.29 1.22 1.27 541060 -0.03 -2.308 687
2014-08-14 1.27 1.3 1.25 1.3 1335289 0.02 1.562 2115
2014-08-13 1.29 1.29 1.26 1.28 1034410 -0.01 -0.775 885
2014-08-12 1.3 1.33 1.25 1.29 1769735 -0.02 -1.527 1620
2014-08-11 1.36 1.36 1.29 1.31 1269725 -0.02 -1.504 946
2014-08-08 1.32 1.35 1.31 1.33 572353 0 0 823
2014-08-07 1.4 1.4 1.32 1.33 2754496 -0.05 -3.623 1508
2014-08-06 1.36 1.41 1.34 1.38 6071953 0.01 0.73 2758
2014-08-05 1.32 1.37 1.305 1.37 1612377 0.05 3.788 1396
2014-08-01 1.34 1.34 1.31 1.32 781727 0 0 737
2014-07-31 1.35 1.35 1.27 1.32 1970062 -0.04 -2.941 1526
2014-07-30 1.32 1.37 1.31 1.36 5832795 0.04 3.03 1576
2014-07-29 1.32 1.33 1.3 1.32 561068 0 0 647
2014-07-28 1.33 1.33 1.28 1.32 958199 0.01 0.763 741
2014-07-25 1.32 1.35 1.3 1.31 812222 0 0 753
2014-07-24 1.38 1.39 1.29 1.31 2995247 -0.03 -2.239 2779
2014-07-23 1.29 1.39 1.28 1.34 4483714 0.11 8.943 2985
2014-07-22 1.28 1.34 1.22 1.23 6766078 -0.04 -3.15 3050
2014-07-21 1.18 1.29 1.18 1.27 1341552 0.09 7.627 2222

SEC Filings for Trevali Mining Corporation

Form Type Form Description Pages Issue Date
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2015-04-16
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2013-12-02
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2013-06-19
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2011-07-22
REGDEX Notification of a private placement. The form is not electronically filed with SEC EDGAR System and is available only in paper form until March 2009. 1 2007-09-11
REGDEX Notification of a private placement. The form is not electronically filed with SEC EDGAR System and is available only in paper form until March 2009. 1 2007-06-11
REGDEX Notification of a private placement. The form is not electronically filed with SEC EDGAR System and is available only in paper form until March 2009. 1 2007-06-06