TSO3 Inc. (TOS:CC)

0.36

-0.06 (-13.253%)

As of Mon Jun 17 15:42:56 EDT 2019

Open: 0.36 Prev. Close:: 0.415 High: 0.395
Low: 0.355 Bid: 0.36 Ask: 0.365
Share Vol.: 116,737 Trade Vol.: 93 Shares Out.: 93,511,656
Market Cap: 33,664,196
Open: 0.36
Prev. Close:: 0.415
High: 0.395
Low: 0.355
Bid: 0.36
Ask: 0.365
Share Vol.: 116,737
Trade Vol.: 93
Shares Out.: 93,511,656
Market Cap: 33,664,196

News About TOS:CC

TSO3 Announces Group Purchasing Agreement with Capstone Health Alliance

QUÉBEC CITY and MYRTLE BEACH, SC, June 11, 2019 /PRNewswire/ - TSO 3 Inc. ("TSO 3 " or the "Company")  (TSX: TOS), an innovator in sterilization technology for medical devices in healthcare settings, is pleased to announce a preferred supplier agreement has been signed with...

Canada Newswire via QuoteMedia - 6 days ago

TSO3 Announces the Vote Results from its Annual Meeting of the Shareholders

QUEBEC CITY and MYRTLE BEACH, SC , May 8, 2019 /PRNewswire/ - TSO3 Inc. (TSX: TOS), ("TSO 3 " or the "Company"), an innovator in sterilization technology for medical devices in healthcare settings, today announced that the nominees listed in the management proxy circular dated Apr...

Canada Newswire via QuoteMedia - 1 month ago

TSO3 Reports First Quarter 2019 Results

QUEBEC CITY and MYRTLE BEACH, SC , May 6, 2019 /PRNewswire/ - TSO3 Inc. (TSX: TOS) ("TSO 3 " or the "Company"), an innovator in sterilization technology for medical devices in healthcare settings, reported financial results for the first quarter ended March 31, 2019 . Business High...

Canada Newswire via QuoteMedia - 1 month ago

TSO3 Announces the Dates of its First Quarter 2019 Earnings Conference Call and Annual General Meeting of Shareholders

TSO3 Announces the Dates of its First Quarter 2019 Earnings Conference Call and Annual General Meeting of Shareholders Canada NewsWire QUEBEC CITY, QC and MYRTLE BEACH, SC, April 30, 2019 QUEBEC CITY , QC and MYRTLE BEACH, SC , April 30, 2019 /CNW Telbec/ - TSO...

PR Newswire via QuoteMedia - 2 months ago

TSO3 Announces Changes to the Board of Directors

TSO3 Announces Changes to the Board of Directors Canada NewsWire MYRTLE BEACH, SC and QUEBEC CITY, April 2, 2019 MYRTLE BEACH, SC and QUEBEC CITY, April 2, 2019 /CNW Telbec/ - TSO 3 Inc. (TSX: TOS) ("TSO 3 " or the "Company"), an innovator in sterilization technolo...

Canada Newswire via QuoteMedia - 3 months ago

Similar companies

Symbol Last price Change % change
CRH:CC CRH Medical Corporation 3.87 0.05 1.309%
TOS:CC TSO3 Inc. 0.36 -0.06 -13.253%

About TOS:CC

TSO3 Inc is engaged in the sale, production, maintenance, research, development & licensing of sterilization processes, related consumable supplies and accessories for heat-sensitive medical devices.

Read more

Day Low 0.39

Day high 0.42

52 week low 0.28

52 week low high 1.08

Charting for TSO3 Inc.

News Articles for TSO3 Inc.

TSO3 Announces Group Purchasing Agreement with Capstone Health Alliance

QUÉBEC CITY and MYRTLE BEACH, SC, June 11, 2019 /PRNewswire/ - TSO 3 Inc. ("TSO 3 " or the "Company")  (TSX: TOS), an innovator in sterilization technology for medical devices in healthcare settings, is pleased to announce a preferred supplier agreement has been signed with...

Canada Newswire via QuoteMedia - 6 days ago

TSO3 Announces the Vote Results from its Annual Meeting of the Shareholders

QUEBEC CITY and MYRTLE BEACH, SC , May 8, 2019 /PRNewswire/ - TSO3 Inc. (TSX: TOS), ("TSO 3 " or the "Company"), an innovator in sterilization technology for medical devices in healthcare settings, today announced that the nominees listed in the management proxy circular dated Apr...

Canada Newswire via QuoteMedia - 1 month ago

TSO3 Reports First Quarter 2019 Results

QUEBEC CITY and MYRTLE BEACH, SC , May 6, 2019 /PRNewswire/ - TSO3 Inc. (TSX: TOS) ("TSO 3 " or the "Company"), an innovator in sterilization technology for medical devices in healthcare settings, reported financial results for the first quarter ended March 31, 2019 . Business High...

Canada Newswire via QuoteMedia - 1 month ago

TSO3 Announces the Dates of its First Quarter 2019 Earnings Conference Call and Annual General Meeting of Shareholders

TSO3 Announces the Dates of its First Quarter 2019 Earnings Conference Call and Annual General Meeting of Shareholders Canada NewsWire QUEBEC CITY, QC and MYRTLE BEACH, SC, April 30, 2019 QUEBEC CITY , QC and MYRTLE BEACH, SC , April 30, 2019 /CNW Telbec/ - TSO...

PR Newswire via QuoteMedia - 2 months ago

TSO3 Announces Changes to the Board of Directors

TSO3 Announces Changes to the Board of Directors Canada NewsWire MYRTLE BEACH, SC and QUEBEC CITY, April 2, 2019 MYRTLE BEACH, SC and QUEBEC CITY, April 2, 2019 /CNW Telbec/ - TSO 3 Inc. (TSX: TOS) ("TSO 3 " or the "Company"), an innovator in sterilization technolo...

Canada Newswire via QuoteMedia - 3 months ago

TSO3 Reports Fourth Quarter and Full Year 2018 Results

QUEBEC CITY and MYRTLE BEACH, SC , March 27, 2019 /PRNewswire/ - TSO 3 Inc. (TSX: TOS) ("TSO 3 " or the "Company"), an innovator in sterilization technology for medical devices in healthcare settings, reported financial results for the fourth quarter and year ended December 31, 2...

Canada Newswire via QuoteMedia - 3 months ago

TSO3 Announces Date of Fourth Quarter and Full Year 2018 Earnings Conference Call

QUEBEC and MYRTLE BEACH , FL, March 21, 2019 /PRNewswire/ - TSO 3 Inc. (TSX: TOS) ("TSO 3 " or the "Company"), an innovator in sterilization technology for medical devices in healthcare settings, will hold a conference call on Thursday, March 28, 2019 , to discuss its financial r...

Canada Newswire via QuoteMedia - 3 months ago

TSO3 Expands Duodenoscope Sterilization Testing

QUÉBEC CITY and MYRTLE BEACH, SC , March 14, 2019 /PRNewswire/ - TSO 3 Inc. ("TSO 3 " or the "Company") (TSX: TOS), an innovator in sterilization technology for medical devices in healthcare settings, announced that the Company has initiated sterilization testing intended ...

Canada Newswire via QuoteMedia - 3 months ago

TSO3 Expands Duodenoscope Sterilization Testing

QUÉBEC CITY and MYRTLE BEACH, SC , March 14, 2019 /PRNewswire/ - TSO 3 Inc. ("TSO 3 " or the "Company") (TSX: TOS), an innovator in sterilization technology for medical devices in healthcare settings, announced that the Company has initiated sterilization testing intended ...

PR Newswire via QuoteMedia - 3 months ago

TSO3 Achieves Commercial Milestone and Provides Operational Update

MYRTLE BEACH, SC and QUEBEC CITY, Jan. 7, 2019 /PRNewswire/ - TSO 3  Inc. ("TSO 3 " or the "Company") (TSX: TOS) , an innovator in sterilization technology for medical devices in healthcare settings, today announced that during its fourth fiscal quarter ending December 31, 20...

Canada Newswire via QuoteMedia - 5 months ago

About TSO3 Inc.

TSO3 Inc is engaged in the sale, production, maintenance, research, development & licensing of sterilization processes, related consumable supplies and accessories for heat-sensitive medical devices.


Company overview

Sector: Healthcare CIK: 1486583
Industry: Medical Instruments & Equipment
NAICS: Surgical and Medical Instrument Manufacturing(339112)

Similar companies

Address
2505, avenue Dalton Quebec G1P 3S5 QC CAN
Telephone:
+1 418 651-0003
Website:
http://www.tso3.com
Facsimile:
+1 418 653-5726
Email:
ccote@tso3.com

TSO3 Inc. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Net Non Operating Interest Income Expense
-1,323,000.00 -156,000.00 1,658,000.00 35,499.28 79,808.93
EBITDA
-10,897,000.00 -6,326,000.00 -3,771,000.00 -5,455,923.87 -4,632,705.92
Operating Revenue
2,532,000.00 19,726,000.00 13,301,000.00 1,176,951.62 372,988.13
Gross Profit
998,000.00 7,658,000.00 4,113,000.00 -305,058.77 -590,519.96
Total Expenses
17,429,000.00 27,018,000.00 19,229,000.00 7,165,900.89 5,576,575.13
EBIT
-12,009,000.00 -7,292,000.00 -4,219,000.00 -5,831,443.62 -5,203,587.00
Cost Of Revenue
1,534,000.00 12,068,000.00 9,188,000.00 1,482,010.39 963,508.09
Research And Development
5,547,000.00 6,222,000.00 3,512,000.00 2,023,536.24 2,009,814.28
Other Income Expense
3,001,000.00 24,000.00 92,297.99 97,762.00
Net Interest Income
-1,323,000.00 -156,000.00 1,658,000.00 35,499.28 79,808.93
Operating Expense
15,895,000.00 14,950,000.00 10,041,000.00 5,683,890.49 4,613,067.04
Net Income Common Stockholders
-13,244,000.00 -7,454,000.00 -4,379,000.00 -5,861,151.99 -5,123,778.06
Interest Expense Non Operating
1,210,000.00 51,000.00 29,708.36 19,958.48
Pretax Income
-13,219,000.00 -7,424,000.00 -4,270,000.00 -5,861,151.99 -5,123,778.06
Net Income From Continuing And Discontinued Operation
-13,244,000.00 -7,454,000.00 -4,379,000.00 -5,861,151.99 -5,123,778.06
Net Income Continuous Operations
-13,244,000.00 -7,454,000.00 -4,379,000.00 -5,861,151.99 -5,123,778.06
Total Revenue
2,532,000.00 19,726,000.00 13,301,000.00 1,176,951.62 372,988.13
Selling General And Administration
10,348,000.00 8,728,000.00 6,529,000.00 3,660,354.26 2,603,252.76
Operating Income
-14,897,000.00 -7,292,000.00 -5,928,000.00 -5,988,949.26 -5,203,587.00
Net Income
-13,244,000.00 -7,454,000.00 -4,379,000.00 -5,861,151.99 -5,123,778.06
Gain On Sale Of Security
3,001,000.00 24,000.00 92,297.99 97,762.00
Interest Expense
1,210,000.00 51,000.00 29,708.36 19,958.48
Normalized Income
-16,245,000.00 -7,478,000.00 -4,379,000.00 -5,953,449.98 -5,123,778.06
Tax Provision
25,000.00 30,000.00 109,000.00 0.00 0.00
General And Administrative Expense
3,047,080.40 2,603,252.76
Selling And Marketing Expense
613,273.86 259,947.80
Interest Income Non Operating
89,299.31
Interest Income
89,299.31
Special Income Charges
0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Non Current Deferred Taxes Liabilities
51,000.00 17,000.00 109,000.00 0.00
Accumulated Depreciation
-3,897,000.00 -2,990,000.00 -2,272,000.00 -1,993,000.00 -2,109,487.79
Long Term Debt
16,711,000.00
Finished Goods
2,535,000.00 661,000.00 543,000.00 329,000.00 55,427.87
Payables
1,858,000.00 2,498,000.00 2,272,000.00
Total Assets
22,183,000.00 22,719,000.00 27,576,000.00 18,986,000.00 9,145,896.15
Machinery Furniture Equipment
5,311,000.00 5,578,000.00 4,221,000.00 856,000.00 2,404,258.91
Gross PPE
5,936,000.00 6,174,000.00 4,629,000.00 2,359,000.00 2,589,748.12
Properties
0.00 0.00 0.00 0.00 0.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
18,579,000.00 12,891,000.00 17,671,000.00 10,133,000.00 8,492,865.63
Leases
625,000.00 596,000.00 408,000.00 167,000.00 185,489.21
Total Liabilities
20,315,000.00 9,828,000.00 9,905,000.00 8,853,000.00 653,030.51
Goodwill And Other Intangible Assets
1,781,000.00 1,886,000.00 1,836,000.00 1,691,000.00 2,095,561.05
Derivative Product Liabilities
1,319,000.00 0.00
Current Provisions
273,000.00 1,263,000.00 575,000.00 29,000.00
Total Non Current Liabilities
18,081,000.00 6,061,000.00 6,054,000.00 6,735,000.00 0.00
Short Term Investments
0.00 6,764,000.00 15,064,000.00 2,457,000.00 0.00
Non Current Deferred Revenue
0.00 6,044,000.00 5,945,000.00 6,735,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Receivables
1,607,000.00 651,000.00 2,318,000.00 437,000.00 221,985.42
Additional Paid In Capital
111,470,000.00 111,215,000.00 110,406,000.00 98,817,000.00 90,018,993.68
Cash Cash Equivalents And Short Term Investments
12,961,000.00 14,808,000.00 17,762,000.00 15,111,000.00 5,145,707.49
Total Non Current Assets
3,820,000.00 5,070,000.00 5,691,000.00 2,057,000.00 2,575,821.37
Payables And Accrued Expenses
1,858,000.00 2,498,000.00 2,272,000.00 1,288,000.00 582,376.86
Cash And Cash Equivalents
12,961,000.00 8,044,000.00 2,698,000.00 12,654,000.00 5,145,707.49
Prepaid Assets
261,000.00 150,000.00 102,000.00 79,000.00 88,119.15
Accounts Payable
1,858,000.00 2,430,000.00 2,272,000.00
Stockholders Equity
1,868,000.00 12,891,000.00 17,671,000.00 10,133,000.00 8,492,865.63
Other Receivables
244,000.00 434,000.00 293,000.00 330,000.00 119,863.72
Current Assets
18,363,000.00 17,649,000.00 21,885,000.00 16,929,000.00 6,570,074.77
Total Tax Payable
0.00 68,000.00 0.00
Gains Losses Not Affecting Retained Earnings
6,828,000.00 4,862,000.00 2,997,000.00 2,771,000.00 3,536,866.63
Non Current Deferred Liabilities
51,000.00 6,061,000.00 6,054,000.00 6,735,000.00
Current Liabilities
2,234,000.00 3,767,000.00 3,851,000.00 2,118,000.00 653,030.51
Long Term Debt And Capital Lease Obligation
16,711,000.00
Accounts Receivable
1,347,000.00 217,000.00 2,025,000.00 107,000.00 221,985.42
Net PPE
2,039,000.00 3,184,000.00 2,357,000.00 366,000.00 480,260.32
Current Deferred Liabilities
103,000.00 6,000.00 1,004,000.00 801,000.00 70,653.65
Retained Earnings
-116,430,000.00 -103,186,000.00 -95,732,000.00 -91,455,000.00 -85,062,994.68
Raw Materials
925,000.00 1,137,000.00 1,023,000.00 700,000.00 791,648.43
Taxes Receivable
16,000.00 0.00
Work In Process
74,000.00 242,000.00 137,000.00 273,000.00 267,186.40
Other Intangible Assets
1,781,000.00 1,886,000.00 1,836,000.00 1,691,000.00 2,095,561.05
Current Deferred Revenue
103,000.00 6,000.00 1,004,000.00 801,000.00 70,653.65
Inventory
3,534,000.00 2,040,000.00 1,703,000.00 1,302,000.00 1,114,262.70
Investments And Advances
0.00 1,498,000.00 0.00
Other Properties
2,076,000.00 1,336,000.00
Cash Equivalents
3,060,381.96
Cash
2,085,325.53
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
4,917,000.00 5,346,000.00 -9,956,000.00 8,316,391.27 -571,957.00
Purchase Of Investment
0.00 -6,349,000.00 -26,195,000.00 -6,629,722.78 -3,879,058.63
Proceeds From Stock Option Exercised
166,000.00 540,000.00 10,864,000.00 911,274.13 315,068.14
Operating Gains Losses
-3,009,000.00 -131,000.00 -180,000.00 -87,000.00
Depreciation And Amortization
1,112,000.00 966,000.00 448,000.00 375,519.75 570,881.07
Investing Cash Flow
6,421,000.00 7,936,000.00 -15,430,000.00 -2,851,290.99 2,378,402.22
Net Issuance Payments Of Debt
20,000,000.00 0.00
Change In Working Capital
-9,730,000.00 1,148,000.00 -2,597,000.00 7,684,473.48 914,397.08
Cash Flow From Continuing Investing Activities
6,421,000.00 7,936,000.00 -15,430,000.00 -2,851,290.99 2,378,402.22
Deferred Tax
-50,000.00 -24,000.00 109,000.00 0.00
Capital Expenditure
-305,000.00 -1,808,000.00 -1,399,000.00 -401,176.06 -172,980.38
Net Other Financing Charges
-282,000.00 10,145,000.00 -828,524.38
Net Intangibles Purchase And Sale
-198,000.00 -239,000.00 -314,000.00 -242,334.38 -152,740.21
Change In Payables And Accrued Expense
-572,000.00 158,000.00 984,000.00 825,889.07 84,310.77
Cash Flow From Continuing Financing Activities
19,884,000.00 540,000.00 10,864,000.00 8,369,903.22 315,068.14
Deferred Income Tax
-50,000.00 -24,000.00 109,000.00 0.00
Change In Prepaid Assets
-111,000.00 -48,000.00 -23,000.00 -5,298.01 -41,676.00
Operating Cash Flow
-21,388,000.00 -3,130,000.00 -5,390,000.00 2,797,779.04 -3,265,427.36
Long Term Debt Issuance
20,000,000.00 0.00
Change In Other Working Capital
-6,069,000.00 -292,000.00 -1,822,000.00 7,484,450.42 -8,516.10
Sale Of PPE
0.00 2,000.00 0.00
Net Investment Purchase And Sale
6,726,000.00 9,742,000.00 -14,031,000.00 -2,450,114.94 2,551,382.60
Other Non Cash Items
1,210,000.00 68,000.00 -92,297.99 -97,762.00
Purchase Of PPE
-107,000.00 -1,569,000.00 -1,085,000.00 -158,841.67 -20,240.17
Purchase Of Intangibles
-198,000.00 -239,000.00 -314,000.00 -242,334.38 -152,740.21
Net Income From Continuing Operations
-13,244,000.00 -7,454,000.00 -4,379,000.00 -5,861,151.99 -5,123,778.06
Gain Loss On Investment Securities
-3,009,000.00 -131,000.00 -180,000.00 -87,000.00
Stock Based Compensation
2,055,000.00 2,134,000.00 1,103,000.00 445,412.16 147,860.21
Financing Cash Flow
19,884,000.00 540,000.00 10,864,000.00 8,369,903.22 315,068.14
Cash Flow From Continuing Operating Activities
-21,388,000.00 -3,130,000.00 -5,390,000.00 2,797,779.04 -3,265,427.36
End Cash Position
12,961,000.00 8,044,000.00 2,698,000.00 12,620,988.12 5,145,707.49
Beginning Cash Position
8,044,000.00 2,698,000.00 12,654,000.00 4,304,596.85 5,717,664.49
Depreciation Amortization Depletion
1,112,000.00 966,000.00 448,000.00 375,519.75 570,881.07
Change In Receivables
-940,000.00 1,667,000.00 -1,881,000.00 -253,829.03 782,154.61
Asset Impairment Charge
1,092,000.00 46,000.00 0.00 154,363.73 217,179.50
Net PPEPurchase And Sale
-107,000.00 -1,567,000.00 -1,085,000.00 -158,841.67 -20,240.17
Net Long Term Debt Issuance
20,000,000.00 0.00
Changes In Account Receivables
-940,000.00 1,667,000.00 -1,881,000.00 -253,829.03 782,154.61
Issuance Of Debt
20,000,000.00 0.00
Change In Inventory
-2,038,000.00 -337,000.00 -401,000.00 -366,738.97 98,123.80
Sale Of Investment
6,726,000.00 16,091,000.00 12,164,000.00 4,179,607.84 6,430,441.22
Depreciation
1,012,000.00 448,000.00 221,163.23 363,688.99
Change In Other Current Liabilities
546,000.00 29,000.00 0.00
Common Stock Issuance
0.00 8,287,153.47 0.00
Issuance Of Capital Stock
0.00 8,287,153.47 0.00
Effect Of Exchange Rate Changes
0.00 -1,120,000.00
Amortization Of Intangibles
154,356.52 207,192.08
Amortization
154,356.52 207,192.08
Net Common Stock Issuance
8,287,153.47

Price History for TSO3 Inc.

1-25 of 1253 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-06-14 0.39 0.42 0.39 0.415 79334 0.005 1.22 31999.75 100
2019-06-13 0.43 0.43 0.38 0.41 500459 -0.055 -11.828 198546.24 353
2019-06-12 0.36 0.475 0.36 0.465 1054650 0.105 29.167 455334.17 657
2019-06-11 0.32 0.36 0.32 0.36 358818 0.07 24.138 120934.15 243
2019-06-10 0.29 0.31 0.29 0.29 61632 -0.005 -1.695 18596.14 59
2019-06-07 0.29 0.31 0.29 0.295 44965 0 0 13577 26
2019-06-06 0.3 0.31 0.29 0.295 35034 0 0 10400.03 32
2019-06-05 0.295 0.325 0.295 0.295 136687 -0.005 -1.667 42116.41 49
2019-06-04 0.285 0.305 0.285 0.3 35325 0.005 1.695 10475.12 18
2019-06-03 0.3 0.3 0.285 0.295 47237 0 0 13933.23 31
2019-05-31 0.29 0.3 0.28 0.295 174605 0.005 1.724 50927.5 66
2019-05-30 0.3 0.3 0.285 0.29 74250 -0.01 -3.333 21969.65 34
2019-05-29 0.29 0.3 0.285 0.3 109391 0.005 1.695 31695.3 41
2019-05-28 0.295 0.295 0.285 0.295 76447 0 0 22270.63 34
2019-05-27 0.29 0.295 0.285 0.295 17780 0.01 3.509 5189.8 14
2019-05-24 0.29 0.3 0.285 0.285 70307 -0.005 -1.724 20241.3 28
2019-05-23 0.29 0.295 0.29 0.29 56707 0 0 16532.53 20
2019-05-22 0.295 0.3 0.29 0.29 90558 0 0 26665.49 17
2019-05-21 0.31 0.31 0.285 0.29 54720 -0.005 -1.695 16113.4 28
2019-05-17 0.3 0.3 0.29 0.295 70319 -0.005 -1.667 20567.47 29
2019-05-16 0.305 0.315 0.29 0.3 139329 0.01 3.448 42631.31 47
2019-05-15 0.3 0.3 0.285 0.29 118045 -0.01 -3.333 34377.38 36
2019-05-14 0.29 0.31 0.29 0.3 20831 -0.01 -3.226 6284.85 25
2019-05-13 0.29 0.31 0.29 0.31 61810 0.01 3.333 18270.15 30
2019-05-10 0.3 0.3 0.285 0.3 117998 -0.005 -1.639 34535.91 49
2019-05-09 0.3 0.305 0.3 0.305 153183 0.005 1.667 46024.92 111
2019-05-08 0.335 0.335 0.3 0.3 365736 -0.015 -4.762 111868.32 243
2019-05-07 0.35 0.35 0.315 0.315 117574 -0.02 -5.97 38104.3 70
2019-05-06 0.32 0.34 0.315 0.335 107826 0.015 4.688 34960.54 61
2019-05-03 0.315 0.325 0.31 0.32 152001 0.005 1.587 48155.23 72
2019-05-02 0.325 0.34 0.315 0.315 135317 0 0 44278.86 102
2019-05-01 0.29 0.355 0.29 0.315 594742 0.025 8.621 196001.74 242
2019-04-30 0.29 0.305 0.28 0.29 146411 -0.01 -3.333 42610.93 86
2019-04-29 0.3 0.32 0.29 0.3 148799 -0.01 -3.226 44298.62 66
2019-04-26 0.3 0.31 0.29 0.31 82324 0.025 8.772 24536.06 59
2019-04-25 0.31 0.31 0.285 0.285 225996 -0.025 -8.065 67038.91 90
2019-04-24 0.305 0.33 0.305 0.31 181680 -0.01 -3.125 58030.07 58
2019-04-23 0.325 0.325 0.3 0.32 365607 -0.005 -1.538 114259.34 131
2019-04-22 0.34 0.355 0.325 0.325 142400 -0.015 -4.412 47502.7 63
2019-04-18 0.35 0.35 0.325 0.34 291361 0.005 1.493 98171.63 112
2019-04-17 0.33 0.35 0.325 0.335 63696 -0.02 -5.634 21485.52 42
2019-04-16 0.355 0.355 0.325 0.355 248864 0.01 2.899 84612.71 100
2019-04-15 0.375 0.375 0.34 0.345 225013 -0.02 -5.479 78891.77 97
2019-04-12 0.385 0.385 0.355 0.365 171906 -0.015 -3.947 63040.42 82
2019-04-11 0.375 0.38 0.365 0.38 15060 -0.005 -1.299 5621.52 30
2019-04-10 0.38 0.385 0.36 0.385 152662 0 0 56454.78 67
2019-04-09 0.38 0.39 0.375 0.385 32978 -0.01 -2.532 12507.27 42
2019-04-08 0.37 0.395 0.37 0.395 115617 0.025 6.757 44603.18 72
2019-04-05 0.38 0.39 0.365 0.37 115352 -0.01 -2.632 43798.02 65
2019-04-04 0.39 0.39 0.37 0.38 96471 0 0 35904.87 62
2019-04-03 0.4 0.4 0.37 0.38 137133 -0.015 -3.797 53114.21 61
2019-04-02 0.37 0.4 0.37 0.395 311351 0.025 6.757 119529.88 133
2019-04-01 0.375 0.405 0.37 0.37 310965 0.02 5.714 118116.67 185
2019-03-29 0.36 0.36 0.32 0.35 1579533 -0.02 -5.405 541974.36 490
2019-03-28 0.465 0.465 0.35 0.37 1742223 -0.09 -19.565 673417.5 549
2019-03-27 0.465 0.485 0.46 0.46 150641 -0.01 -2.128 71248.57 108
2019-03-26 0.45 0.47 0.445 0.47 237303 0.04 9.302 107855.57 167
2019-03-25 0.41 0.44 0.4 0.43 350063 0.04 10.256 146752.24 129
2019-03-22 0.405 0.405 0.38 0.39 224682 -0.005 -1.266 86952.99 87
2019-03-21 0.405 0.405 0.39 0.395 84950 -0.01 -2.469 33585.4 41
2019-03-20 0.385 0.405 0.385 0.405 79640 0.025 6.579 31226.3 45
2019-03-19 0.4 0.41 0.37 0.38 268791 -0.015 -3.797 103322.13 108
2019-03-18 0.43 0.43 0.385 0.395 195488 -0.01 -2.469 78386.84 112
2019-03-15 0.415 0.42 0.4 0.405 130191 -0.005 -1.22 53459.46 53
2019-03-14 0.435 0.445 0.41 0.41 272900 -0.005 -1.205 114640 129
2019-03-13 0.415 0.43 0.41 0.415 86143 0 0 35910.19 42
2019-03-12 0.44 0.44 0.41 0.415 163789 0.005 1.22 69519.22 90
2019-03-11 0.435 0.44 0.4 0.41 276985 -0.015 -3.529 114674.22 127
2019-03-08 0.445 0.445 0.42 0.425 65685 0 0 28414.33 63
2019-03-07 0.48 0.485 0.42 0.425 490068 -0.05 -10.526 219376.58 195
2019-03-06 0.49 0.5 0.47 0.475 81576 -0.02 -4.04 39365.74 44
2019-03-05 0.51 0.51 0.46 0.495 189446 0.015 3.125 91135.78 77
2019-03-04 0.495 0.5 0.48 0.48 74220 -0.015 -3.03 36323 36
2019-03-01 0.495 0.53 0.49 0.495 121131 0.01 2.062 61070.03 87
2019-02-28 0.49 0.495 0.485 0.485 70590 -0.01 -2.02 34719.55 33
2019-02-27 0.49 0.495 0.48 0.495 68384 0 0 33377.25 34
2019-02-26 0.49 0.5 0.48 0.495 73725 -0.005 -1 36110.88 48
2019-02-25 0.53 0.53 0.5 0.5 114333 -0.02 -3.846 58860.33 58
2019-02-22 0.49 0.53 0.49 0.52 205884 0.04 8.333 104497.58 89
2019-02-21 0.5 0.5 0.48 0.48 115470 -0.02 -4 56775.32 52
2019-02-20 0.51 0.53 0.5 0.5 178349 -0.04 -7.407 90571.51 83
2019-02-19 0.52 0.54 0.51 0.54 72935 0.03 5.882 37958.7 56
2019-02-15 0.49 0.51 0.485 0.51 203282 0.03 6.25 100967.3 96
2019-02-14 0.51 0.52 0.48 0.48 140339 -0.02 -4 70508.57 76
2019-02-13 0.58 0.58 0.46 0.5 594716 -0.07 -12.281 306982.65 248
2019-02-12 0.56 0.58 0.56 0.57 90622 -0.02 -3.39 51520.57 53
2019-02-11 0.58 0.59 0.55 0.59 138859 0 0 78693.84 78
2019-02-08 0.56 0.59 0.56 0.59 81624 0.01 1.724 47233.42 45
2019-02-07 0.61 0.63 0.58 0.58 87280 -0.03 -4.918 52234.55 44
2019-02-06 0.66 0.66 0.6 0.61 129843 -0.03 -4.688 80159.26 72
2019-02-05 0.62 0.65 0.62 0.64 78177 0.02 3.226 49735.07 37
2019-02-04 0.62 0.63 0.61 0.62 49756 0 0 30813.78 41
2019-02-01 0.64 0.64 0.62 0.62 51196 -0.03 -4.615 32096.52 26
2019-01-31 0.63 0.66 0.63 0.65 91639 0.03 4.839 59006.08 58
2019-01-30 0.66 0.66 0.62 0.62 111855 -0.05 -7.463 70251.75 50
2019-01-29 0.65 0.67 0.63 0.67 57490 0.02 3.077 37381.78 43
2019-01-28 0.66 0.67 0.65 0.65 37397 -0.02 -2.985 24462.05 32
2019-01-25 0.65 0.69 0.65 0.67 121160 0.02 3.077 81374.8 72
2019-01-24 0.66 0.67 0.65 0.65 89549 -0.01 -1.515 59209.34 52
2019-01-23 0.67 0.7 0.66 0.66 331293 0.01 1.538 225798.35 171
2019-01-22 0.66 0.72 0.65 0.65 214375 0 0 145358.8 142
2019-01-21 0.64 0.67 0.63 0.65 176352 0.01 1.562 113144.22 58
2019-01-18 0.6 0.64 0.58 0.64 90755 0.01 1.587 55441.6 50
2019-01-17 0.62 0.63 0.61 0.63 32600 0.02 3.279 20152 23
2019-01-16 0.58 0.61 0.58 0.61 53800 0.01 1.667 32560 29
2019-01-15 0.59 0.62 0.59 0.6 43429 -0.02 -3.226 26319.98 27
2019-01-14 0.64 0.64 0.6 0.62 127774 -0.02 -3.125 79365.08 80
2019-01-11 0.58 0.64 0.56 0.64 162713 0.05 8.475 100066.86 87
2019-01-10 0.62 0.63 0.56 0.59 206280 -0.04 -6.349 120149.3 105
2019-01-09 0.64 0.64 0.61 0.63 202103 -0.01 -1.562 126140.49 105
2019-01-08 0.55 0.69 0.54 0.64 740337 0.09 16.364 455218.86 323
2019-01-07 0.465 0.55 0.465 0.55 390625 0.12 27.907 202867.99 229
2019-01-04 0.375 0.43 0.375 0.43 195921 0.055 14.667 79501.12 79
2019-01-03 0.38 0.38 0.36 0.375 214086 0.015 4.167 77988.85 78
2019-01-02 0.38 0.38 0.35 0.36 285799 -0.02 -5.263 103887.92 141
2018-12-31 0.37 0.39 0.365 0.38 88480 0.01 2.703 33443.29 35
2018-12-28 0.38 0.4 0.37 0.37 166400 0.02 5.714 63654 124
2018-12-27 0.385 0.39 0.35 0.35 130791 -0.025 -6.667 47617.26 88
2018-12-24 0.37 0.375 0.355 0.375 80205 -0.005 -1.316 29109.75 51
2018-12-21 0.385 0.395 0.36 0.38 253695 -0.015 -3.797 95240.55 116
2018-12-20 0.405 0.41 0.38 0.395 200391 -0.005 -1.25 79741.3 87
2018-12-19 0.395 0.44 0.395 0.4 140150 0.005 1.266 58735.77 66
2018-12-18 0.4 0.405 0.375 0.395 127240 -0.005 -1.25 49558.6 60
2018-12-17 0.42 0.435 0.39 0.4 685558 -0.03 -6.977 276239.8 205
2018-12-14 0.44 0.48 0.43 0.43 158712 -0.03 -6.522 69607.28 98
2018-12-13 0.47 0.485 0.445 0.46 148930 -0.03 -6.122 68791.98 74
2018-12-12 0.44 0.49 0.44 0.49 81200 0.04 8.889 38404.5 46
2018-12-11 0.46 0.46 0.445 0.45 104320 -0.01 -2.174 47198.6 60
2018-12-10 0.47 0.485 0.46 0.46 122385 -0.01 -2.128 57068.55 58
2018-12-07 0.48 0.49 0.455 0.47 100800 0.005 1.075 47854 42
2018-12-06 0.5 0.5 0.46 0.465 90983 -0.01 -2.105 43375.78 42
2018-12-05 0.475 0.49 0.47 0.475 110819 0.005 1.064 52864.22 52
2018-12-04 0.475 0.49 0.46 0.47 129626 -0.03 -6 61909.71 60
2018-12-03 0.52 0.53 0.475 0.5 84020 0.015 3.093 41772.95 59
2018-11-30 0.49 0.53 0.485 0.485 136724 0 0 68433.85 67
2018-11-29 0.48 0.49 0.45 0.485 273350 0.005 1.042 130373.5 107
2018-11-28 0.455 0.48 0.45 0.48 265103 0.01 2.128 123280.41 97
2018-11-27 0.48 0.49 0.45 0.47 189041 -0.01 -2.083 89842.18 85
2018-11-26 0.48 0.49 0.46 0.48 118391 0 0 56662.68 49
2018-11-23 0.46 0.48 0.445 0.48 97223 0 0 44769.18 50
2018-11-22 0.44 0.48 0.44 0.48 155765 0.04 9.091 71443.48 56
2018-11-21 0.43 0.445 0.41 0.44 123874 0.01 2.326 53419.75 62
2018-11-20 0.44 0.46 0.41 0.43 112480 -0.01 -2.273 48213.9 66
2018-11-19 0.455 0.47 0.43 0.44 202000 0.01 2.326 88708 87
2018-11-16 0.46 0.47 0.43 0.43 190690 -0.035 -7.527 86674.1 58
2018-11-15 0.48 0.48 0.435 0.465 105800 0.005 1.087 47344 53
2018-11-14 0.46 0.475 0.425 0.46 219106 -0.01 -2.128 98145.11 111
2018-11-13 0.445 0.48 0.445 0.47 194840 0 0 90529.75 58
2018-11-12 0.49 0.49 0.43 0.47 149586 -0.01 -2.083 68485.2 76
2018-11-09 0.5 0.5 0.475 0.48 171948 -0.01 -2.041 82750.14 75
2018-11-08 0.5 0.5 0.48 0.49 241671 0 0 119118.01 105
2018-11-07 0.45 0.53 0.44 0.49 635085 0.035 7.692 318578.15 274
2018-11-06 0.5 0.5 0.43 0.455 357830 -0.04 -8.081 162104.5 155
2018-11-05 0.485 0.51 0.485 0.495 258255 0.035 7.609 127987.33 156
2018-11-02 0.42 0.485 0.4 0.46 558894 0.06 15 247411.12 248
2018-11-01 0.4 0.41 0.4 0.4 550242 0.005 1.266 220936.55 165
2018-10-31 0.41 0.43 0.395 0.395 337399 -0.015 -3.659 138572.56 132
2018-10-30 0.405 0.42 0.39 0.41 401365 -0.01 -2.381 161271.25 156
2018-10-29 0.43 0.44 0.39 0.42 218751 0 0 89313.5 135
2018-10-26 0.47 0.47 0.385 0.42 456622 -0.01 -2.326 185786.75 310
2018-10-25 0.45 0.45 0.415 0.43 181026 0.01 2.381 78001.18 98
2018-10-24 0.46 0.48 0.415 0.42 245993 -0.05 -10.638 112229.93 125
2018-10-23 0.51 0.51 0.46 0.47 227099 -0.02 -4.082 108357.71 106
2018-10-22 0.53 0.53 0.47 0.49 247180 0.005 1.031 118936.4 163
2018-10-19 0.54 0.54 0.48 0.485 694250 -0.025 -4.902 349849.6 295
2018-10-18 0.61 0.61 0.51 0.51 993871 -0.07 -12.069 546233.7 324
2018-10-17 0.65 0.66 0.58 0.58 249611 -0.1 -14.706 156050.68 135
2018-10-16 0.58 0.69 0.57 0.68 305907 0.08 13.333 192314.59 126
2018-10-15 0.57 0.61 0.57 0.6 80278 0.02 3.448 47688.3 37
2018-10-12 0.61 0.61 0.58 0.58 47315 0.01 1.754 27933.7 39
2018-10-11 0.57 0.61 0.55 0.57 69289 -0.02 -3.39 39275.73 54
2018-10-10 0.59 0.6 0.57 0.59 119518 0 0 70809.19 75
2018-10-09 0.6 0.62 0.58 0.59 137901 -0.01 -1.667 82621.79 76
2018-10-05 0.58 0.6 0.57 0.6 201496 0.05 9.091 117540.07 110
2018-10-04 0.57 0.58 0.55 0.55 67879 -0.01 -1.786 38371.68 50
2018-10-03 0.53 0.6 0.53 0.56 136608 0.02 3.704 77795.26 84
2018-10-02 0.55 0.55 0.53 0.54 127327 -0.03 -5.263 68828.48 65
2018-10-01 0.55 0.57 0.55 0.57 95000 0.02 3.636 53238.5 60
2018-09-28 0.57 0.59 0.55 0.55 105387 -0.01 -1.786 60062.58 61
2018-09-27 0.57 0.58 0.55 0.56 186540 0 0 104993 73
2018-09-26 0.59 0.59 0.56 0.56 206060 -0.01 -1.754 116979.1 107
2018-09-25 0.56 0.58 0.55 0.57 145450 0 0 82440.3 79
2018-09-24 0.58 0.6 0.56 0.57 297258 0.01 1.786 170114.54 152
2018-09-21 0.61 0.62 0.56 0.56 365517 -0.05 -8.197 214079.46 160
2018-09-20 0.62 0.64 0.6 0.61 208909 -0.03 -4.688 128401.73 93
2018-09-19 0.63 0.65 0.59 0.64 259788 0.01 1.587 160363.33 116
2018-09-18 0.61 0.65 0.59 0.63 191505 0.01 1.613 117106.69 86
2018-09-17 0.62 0.62 0.58 0.62 228830 0.02 3.333 136417.25 126
2018-09-14 0.67 0.67 0.6 0.6 363229 -0.07 -10.448 228092.78 226
2018-09-13 0.66 0.67 0.64 0.67 142318 0 0 92745.2 70
2018-09-12 0.66 0.67 0.64 0.67 62139 0 0 40642.26 53
2018-09-11 0.65 0.69 0.65 0.67 142086 0.02 3.077 95031.95 95
2018-09-10 0.64 0.65 0.61 0.65 146040 0.03 4.839 92044.1 81
2018-09-07 0.65 0.65 0.62 0.62 45854 -0.04 -6.061 29113.02 45
2018-09-06 0.64 0.66 0.63 0.66 100879 0.02 3.125 65021.56 63
2018-09-05 0.63 0.65 0.62 0.64 56916 -0.01 -1.538 36106.95 53
2018-09-04 0.66 0.67 0.64 0.65 126447 -0.02 -2.985 81702.5 111
2018-08-31 0.65 0.68 0.65 0.67 104635 0.03 4.688 69742.01 42
2018-08-30 0.67 0.68 0.64 0.64 134681 -0.02 -3.03 88304.1 69
2018-08-29 0.66 0.68 0.65 0.66 109357 0 0 71852.05 52
2018-08-28 0.67 0.67 0.66 0.66 60510 -0.01 -1.493 40529.2 36
2018-08-27 0.7 0.71 0.66 0.67 120616 -0.05 -6.944 82686.69 68
2018-08-24 0.69 0.72 0.68 0.72 116192 0.04 5.882 80978.98 65
2018-08-23 0.72 0.72 0.68 0.68 72309 0 0 50240.12 61
2018-08-22 0.72 0.72 0.68 0.68 25187 0 0 17521.03 23
2018-08-21 0.71 0.72 0.68 0.68 89573 -0.02 -2.857 61953.5 56
2018-08-20 0.75 0.75 0.7 0.7 71330 0 0 51526.1 49
2018-08-17 0.74 0.8 0.66 0.7 259983 -0.05 -6.667 190463.5 133
2018-08-16 0.74 0.77 0.74 0.75 107148 0.03 4.167 80429.68 58
2018-08-15 0.71 0.72 0.7 0.72 77044 0.02 2.857 54929.79 68
2018-08-14 0.68 0.75 0.67 0.7 502402 0.03 4.478 346394.91 101
2018-08-13 0.66 0.68 0.63 0.67 103065 0.01 1.515 66730.6 61
2018-08-10 0.65 0.66 0.62 0.66 246286 0.01 1.538 157217.68 97
2018-08-09 0.66 0.68 0.65 0.65 183046 -0.01 -1.515 120843.4 96
2018-08-08 0.66 0.69 0.65 0.66 211963 -0.01 -1.493 141468.93 98
2018-08-07 0.74 0.79 0.66 0.67 439684 -0.05 -6.944 311791.09 240
2018-08-03 0.73 0.74 0.72 0.72 43428 0.02 2.857 31805.22 37
2018-08-02 0.72 0.79 0.69 0.7 283874 0 0 209241.62 148
2018-08-01 0.73 0.77 0.64 0.7 432704 -0.01 -1.408 299320.96 187
2018-07-31 0.75 0.77 0.7 0.71 82481 -0.04 -5.333 60352.23 52
2018-07-30 0.78 0.78 0.75 0.75 28570 -0.04 -5.063 21816 31
2018-07-27 0.74 0.79 0.66 0.79 320974 0.04 5.333 230419.33 210
2018-07-26 0.75 0.77 0.72 0.75 147783 -0.01 -1.316 109920.17 101
2018-07-25 0.78 0.8 0.76 0.76 100971 -0.02 -2.564 77704.17 51
2018-07-24 0.85 0.86 0.78 0.78 163827 -0.07 -8.235 132109.63 86
2018-07-23 0.88 0.88 0.84 0.85 174884 -0.03 -3.409 152455.94 67
2018-07-20 0.91 0.91 0.87 0.88 61513 -0.02 -2.222 54194 42
2018-07-19 0.93 0.93 0.85 0.9 53623 0.02 2.273 46957.04 60
2018-07-18 0.89 0.9 0.88 0.88 64010 -0.02 -2.222 56718.6 41
2018-07-17 0.91 0.91 0.87 0.9 115777 -0.02 -2.174 103081.51 74
2018-07-16 0.96 0.97 0.91 0.92 166229 -0.04 -4.167 156591.44 87
2018-07-13 0.96 0.97 0.96 0.96 10230 0 0 9906 13
2018-07-12 0.99 1 0.95 0.96 161530 0.01 1.053 158120.1 101
2018-07-11 0.97 0.98 0.95 0.95 134613 -0.05 -5 129137.32 96
2018-07-10 0.97 1 0.97 1 65870 0.06 6.383 64481.95 49
2018-07-09 1.01 1.04 0.92 0.94 142841 -0.1 -9.615 142170.25 202
2018-07-06 1.05 1.05 0.99 1.04 69996 0 0 71812.22 83
2018-07-05 0.99 1.04 0.99 1.04 104659 0.05 5.051 107285.77 104
2018-07-04 0.98 1 0.95 0.99 65757 0.01 1.02 64489.36 72
2018-07-03 0.93 1.01 0.93 0.98 71658 0.05 5.376 69887.68 62
2018-06-29 0.94 0.97 0.93 0.93 112300 0.01 1.087 106643 81
2018-06-28 0.93 0.94 0.92 0.92 32826 -0.01 -1.075 30483.97 42
2018-06-27 0.93 0.98 0.92 0.93 62857 0 0 59723.98 56
2018-06-26 0.93 0.93 0.91 0.93 17475 0.01 1.087 16061.75 24
2018-06-25 1 1 0.91 0.92 137640 -0.08 -8 130535.1 191
2018-06-22 0.99 1.01 0.98 1 66835 0.03 3.093 66582 74
2018-06-21 1.02 1.03 0.94 0.97 233450 -0.06 -5.825 232396.8 305
2018-06-20 1.06 1.06 1.02 1.03 93158 -0.02 -1.905 96222.49 147
2018-06-19 1.05 1.08 1.03 1.05 210581 0 0 221084.68 222
2018-06-18 1.05 1.07 1.02 1.05 157697 0 0 164656.13 285
2018-06-15 1.1 1.15 1.05 1.05 429009 -0.02 -1.869 468797.64 458
2018-06-14 0.97 1.12 0.96 1.07 529454 0.1 10.309 553566.21 371
2018-06-13 0.95 0.98 0.95 0.97 142324 0.02 2.105 138157.3 124
2018-06-12 0.95 0.96 0.93 0.95 192533 -0.01 -1.042 182272.24 113
2018-06-11 0.96 0.97 0.94 0.96 77325 0 0 73752.17 56
2018-06-08 0.92 0.96 0.91 0.96 217393 0.07 7.865 204635.52 119
2018-06-07 0.83 0.95 0.81 0.89 259496 0.06 7.229 229962.86 163
2018-06-06 0.82 0.89 0.81 0.83 77754 0.03 3.75 65934.92 82
2018-06-05 0.81 0.82 0.79 0.8 146066 0.02 2.564 116763.63 99
2018-06-04 0.82 0.82 0.78 0.78 95015 -0.06 -7.143 75033.7 70
2018-06-01 0.82 0.84 0.8 0.84 81238 0.06 7.692 66114.87 67
2018-05-31 0.82 0.82 0.76 0.78 130287 -0.03 -3.704 102445.34 108
2018-05-30 0.84 0.84 0.8 0.81 85180 -0.03 -3.571 69312.22 64
2018-05-29 0.91 0.91 0.77 0.84 251382 -0.04 -4.545 211482.45 131
2018-05-28 0.91 0.91 0.81 0.88 104579 -0.02 -2.222 89608.17 92
2018-05-25 0.95 0.96 0.88 0.9 204503 -0.04 -4.255 188519.97 138
2018-05-24 1 1 0.94 0.94 274696 -0.01 -1.053 265575.52 121
2018-05-23 0.94 1.05 0.9 0.95 841186 0.01 1.064 813581.2 454
2018-05-22 0.85 0.95 0.83 0.94 388589 0.14 17.5 340158.04 234
2018-05-18 0.78 0.85 0.77 0.8 284862 0.05 6.667 230136.46 180
2018-05-17 0.75 0.78 0.74 0.75 127443 0.02 2.74 96891.79 97
2018-05-16 0.72 0.78 0.72 0.73 161667 0.01 1.389 120084.69 115
2018-05-15 0.72 0.74 0.71 0.72 149819 0.01 1.408 108401.2 102
2018-05-14 0.73 0.75 0.71 0.71 355450 -0.01 -1.389 257915.82 191
2018-05-11 0.77 0.79 0.71 0.72 1283574 -0.01 -1.37 960506.67 404
2018-05-10 0.78 0.79 0.71 0.73 1739063 0.07 10.606 1306679.31 710
2018-05-09 0.61 1 0.53 0.66 3712855 -0.13 -16.456 2779009.12 1497
2018-05-08 0.85 0.85 0.77 0.79 240348 -0.05 -5.952 192526.42 108
2018-05-07 0.88 0.88 0.84 0.84 78763 -0.04 -4.545 67432.46 77
2018-05-04 0.89 0.89 0.86 0.88 264818 0.03 3.529 233387.81 142
2018-05-03 0.85 0.9 0.84 0.85 127438 0.01 1.19 109544.43 105
2018-05-02 0.77 0.86 0.77 0.84 220355 0.08 10.526 180756.74 158
2018-05-01 0.83 0.84 0.72 0.76 470156 -0.07 -8.434 365098.02 310
2018-04-30 0.84 0.84 0.82 0.83 229480 0 0 190551.09 108
2018-04-27 0.87 0.87 0.81 0.83 133878 -0.02 -2.353 111830.23 93
2018-04-26 0.92 0.95 0.84 0.85 500225 -0.03 -3.409 437717.25 186
2018-04-25 0.89 0.92 0.85 0.88 220705 -0.04 -4.348 196956.46 84
2018-04-24 0.92 0.92 0.9 0.92 45529 0.01 1.099 41329.7 52
2018-04-23 0.91 0.91 0.9 0.91 25492 0 0 23152.16 32
2018-04-20 0.94 0.94 0.9 0.91 194158 -0.03 -3.191 178685.48 122
2018-04-19 0.93 0.94 0.92 0.94 91237 0.02 2.174 85431.26 50
2018-04-18 0.95 0.96 0.92 0.92 635020 -0.01 -1.075 586565.8 98
2018-04-17 0.96 0.96 0.93 0.93 413962 0 0 391792.96 231
2018-04-16 0.91 0.95 0.9 0.93 97357 0.02 2.198 88769.65 79
2018-04-13 0.92 0.94 0.9 0.91 164302 -0.01 -1.087 151042.76 93
2018-04-12 0.93 0.94 0.9 0.92 327125 0 0 297284.51 192
2018-04-11 0.93 0.96 0.91 0.92 110739 -0.01 -1.075 102388.65 115
2018-04-10 1 1 0.93 0.93 128088 -0.03 -3.125 122532.34 81
2018-04-09 0.95 1 0.93 0.96 50440 0.02 2.128 48332.89 59
2018-04-06 0.97 0.99 0.93 0.94 364885 -0.05 -5.051 349255.45 206
2018-04-05 1 1.02 0.97 0.99 210394 -0.01 -1 209444.61 186
2018-04-04 1.01 1.01 0.96 1 165971 -0.01 -0.99 163832.93 272
2018-04-03 1.05 1.09 1.01 1.01 156080 -0.04 -3.81 162101.59 197
2018-04-02 1.08 1.1 1.05 1.05 292480 0 0 315811.5 217
2018-03-29 1.04 1.05 1 1.05 395458 0.02 1.942 410393.66 355
2018-03-28 1.07 1.07 0.98 1.03 425597 -0.04 -3.738 431291.39 410
2018-03-27 1.09 1.09 1.03 1.07 264558 0.02 1.905 282469.3 363
2018-03-26 1.14 1.16 0.94 1.05 409921 -0.07 -6.25 428488.29 585
2018-03-23 1.16 1.17 1.11 1.12 278379 -0.05 -4.274 316592.49 299
2018-03-22 1.2 1.2 1.16 1.17 586786 -0.04 -3.306 698097.61 199
2018-03-21 1.21 1.23 1.19 1.21 302055 0.01 0.833 363514.3 521
2018-03-20 1.23 1.25 1.2 1.2 111225 -0.01 -0.826 135769.75 351
2018-03-19 1.3 1.35 1.16 1.21 343420 -0.01 -0.82 425459.24 873
2018-03-16 1.19 1.25 1.19 1.22 170467 0.03 2.521 209236.75 499
2018-03-15 1.19 1.23 1.13 1.19 542220 0.06 5.31 635443.65 824
2018-03-14 1.13 1.18 1.13 1.13 239568 0.01 0.893 275334.77 492
2018-03-13 1.18 1.18 1.05 1.12 492441 -0.04 -3.448 547728.37 650
2018-03-12 1.21 1.22 1.16 1.16 115580 -0.04 -3.333 137152.7 233
2018-03-09 1.23 1.23 1.18 1.2 208946 0 0 250170.05 247
2018-03-08 1.21 1.24 1.2 1.2 133678 -0.02 -1.639 161682.64 156
2018-03-07 1.23 1.26 1.2 1.22 300400 0 0 368018.79 414
2018-03-06 1.22 1.25 1.22 1.22 183455 -0.02 -1.613 225925.32 227
2018-03-05 1.22 1.25 1.18 1.24 243912 -0.01 -0.8 297217.79 307
2018-03-02 1.27 1.27 1.22 1.25 173216 0.01 0.806 215796.92 276
2018-03-01 1.28 1.29 1.22 1.24 168527 -0.06 -4.615 212504.83 237
2018-02-28 1.29 1.3 1.25 1.3 105860 0.01 0.775 136160.01 225
2018-02-27 1.31 1.34 1.27 1.29 127123 -0.03 -2.273 165235.14 235
2018-02-26 1.32 1.35 1.28 1.32 356537 0.03 2.326 464874.29 548
2018-02-23 1.28 1.32 1.25 1.29 290782 0.01 0.781 373575.4 449
2018-02-22 1.37 1.37 1.26 1.28 505788 -0.07 -5.185 658420.82 635
2018-02-21 1.39 1.4 1.34 1.35 396895 -0.06 -4.255 542930.93 609
2018-02-20 1.49 1.49 1.35 1.41 437583 -0.07 -4.73 621312.88 542
2018-02-16 1.5 1.5 1.44 1.48 333672 -0.03 -1.987 488088.45 331
2018-02-15 1.5 1.53 1.45 1.51 129337 0.05 3.425 190262.41 300
2018-02-14 1.49 1.54 1.44 1.46 195528 -0.05 -3.311 290857.26 380
2018-02-13 1.51 1.54 1.48 1.51 121965 0.01 0.667 184542.8 293
2018-02-12 1.48 1.52 1.46 1.5 174504 0.02 1.351 258863.09 233
2018-02-09 1.54 1.54 1.43 1.48 193126 0 0 285763.02 354
2018-02-08 1.53 1.53 1.48 1.48 144790 -0.03 -1.987 217014.87 248
2018-02-07 1.55 1.55 1.51 1.51 111454 -0.02 -1.307 169896.93 258
2018-02-06 1.53 1.62 1.51 1.53 295574 0 0 458077.51 339
2018-02-05 1.49 1.61 1.49 1.53 261144 0.05 3.378 407019.61 472
2018-02-02 1.55 1.58 1.45 1.48 562841 -0.08 -5.128 842991.42 602
2018-02-01 1.6 1.67 1.54 1.56 432887 -0.02 -1.266 688128.27 825
2018-01-31 1.69 1.69 1.57 1.58 574324 0.01 0.637 927564.69 690
2018-01-30 1.68 1.68 1.56 1.57 619007 -0.1 -5.988 989088.22 797
2018-01-29 1.7 1.75 1.64 1.67 989803 -0.12 -6.704 1678983.76 893
2018-01-26 1.85 1.86 1.55 1.79 2733957 -0.01 -0.556 4650042.86 2845
2018-01-25 2.47 2.51 1.8 1.8 3617484 -0.67 -27.126 7335484.53 3875
2018-01-24 2.51 2.51 2.45 2.47 113459 -0.05 -1.984 280070.24 169
2018-01-23 2.54 2.58 2.48 2.52 170089 -0.03 -1.176 428355.52 211
2018-01-22 2.58 2.58 2.53 2.55 67958 0 0 173353.39 134
2018-01-19 2.56 2.58 2.52 2.55 80448 0.02 0.791 204957.38 130
2018-01-18 2.59 2.61 2.53 2.53 151755 -0.06 -2.317 390652.67 153
2018-01-17 2.58 2.6 2.53 2.59 40675 0.02 0.778 104680.45 83
2018-01-16 2.6 2.64 2.55 2.57 114766 -0.03 -1.154 296444.88 140
2018-01-15 2.61 2.72 2.53 2.6 93437 -0.04 -1.515 244560.41 163
2018-01-12 2.73 2.76 2.59 2.64 146855 -0.1 -3.65 391856.79 230
2018-01-11 2.76 2.78 2.73 2.74 84393 -0.03 -1.083 231685.29 136
2018-01-10 2.74 2.83 2.71 2.77 289356 0.03 1.095 803317.6 379
2018-01-09 2.63 2.74 2.63 2.74 389749 0.08 3.008 1052163.67 244
2018-01-08 2.64 2.66 2.61 2.66 126968 0.02 0.758 335373.5 174
2018-01-05 2.57 2.65 2.55 2.64 98617 0.07 2.724 255344.93 173
2018-01-04 2.53 2.6 2.53 2.57 148008 0.02 0.784 378755.57 238
2018-01-03 2.57 2.59 2.53 2.55 121794 -0.05 -1.923 311568.24 222
2018-01-02 2.61 2.62 2.56 2.6 149460 -0.01 -0.383 384785.34 360
2017-12-29 2.57 2.62 2.55 2.61 77411 0.04 1.556 199997.5 162
2017-12-28 2.54 2.6 2.54 2.57 218097 -0.02 -0.772 559307.49 297
2017-12-27 2.66 2.66 2.53 2.59 178400 -0.01 -0.385 460841.25 265
2017-12-22 2.62 2.66 2.6 2.6 87784 -0.01 -0.383 231197.66 206
2017-12-21 2.65 2.65 2.6 2.61 189064 -0.02 -0.76 495781.25 242
2017-12-20 2.63 2.67 2.62 2.63 252033 -0.04 -1.498 666287.3 336
2017-12-19 2.8 2.8 2.62 2.67 161952 -0.04 -1.476 435907.17 351
2017-12-18 2.66 2.75 2.66 2.71 322003 0.13 5.039 874541.85 531
2017-12-15 2.51 2.61 2.5 2.58 85012 0.05 1.976 217614.77 295
2017-12-14 2.52 2.54 2.47 2.53 56924 -0.01 -0.394 142776.95 181
2017-12-13 2.6 2.6 2.52 2.54 69414 -0.04 -1.55 177823.34 205
2017-12-12 2.6 2.63 2.56 2.58 93966 -0.01 -0.386 243102.92 227
2017-12-11 2.57 2.65 2.53 2.59 112795 0.01 0.388 295214.12 269
2017-12-08 2.46 2.61 2.46 2.58 223146 0.13 5.306 566343.56 465
2017-12-07 2.42 2.48 2.4 2.45 81035 0.04 1.66 196877.04 171
2017-12-06 2.43 2.45 2.39 2.41 116626 0.01 0.417 281490.59 227
2017-12-05 2.46 2.48 2.4 2.4 133701 -0.05 -2.041 324906.16 257
2017-12-04 2.49 2.52 2.45 2.45 100142 -0.08 -3.162 247984.21 254
2017-12-01 2.46 2.53 2.45 2.53 66162 0.04 1.606 163753.57 183
2017-11-30 2.46 2.49 2.41 2.49 129311 0.05 2.049 317536.96 294
2017-11-29 2.51 2.52 2.4 2.44 1697089 -0.09 -3.557 4087294.84 369
2017-11-28 2.49 2.55 2.45 2.53 192935 0.04 1.606 485202.46 246
2017-11-27 2.53 2.56 2.49 2.49 139038 -0.07 -2.734 349857.82 313
2017-11-24 2.59 2.59 2.5 2.56 91527 -0.04 -1.538 232061.62 125
2017-11-23 2.59 2.6 2.55 2.6 42737 0.03 1.167 109707.73 66
2017-11-22 2.57 2.62 2.5 2.57 45124 -0.01 -0.388 115266.07 144
2017-11-21 2.63 2.65 2.55 2.58 107480 -0.04 -1.527 281440.33 249
2017-11-20 2.58 2.63 2.57 2.62 64041 0.02 0.769 166961.1 156
2017-11-17 2.56 2.62 2.545 2.6 83854 0.03 1.167 217180.58 266
2017-11-16 2.55 2.65 2.54 2.57 243425 0.07 2.8 633158.15 494
2017-11-15 2.45 2.55 2.4 2.5 255926 0.05 2.041 632094.56 299
2017-11-14 2.47 2.49 2.32 2.45 335424 -0.05 -2 812096.66 544
2017-11-13 2.51 2.53 2.48 2.5 1140717 0.01 0.402 2852773.71 408
2017-11-10 2.64 2.65 2.47 2.49 441611 -0.15 -5.682 1119373.04 700
2017-11-09 2.63 2.65 2.61 2.64 236066 0 0 620568.56 286
2017-11-08 2.63 2.65 2.58 2.64 536213 -0.05 -1.859 1406903.13 468
2017-11-07 2.68 2.71 2.65 2.69 681161 -0.06 -2.182 1827854.27 399
2017-11-06 2.7 2.75 2.67 2.75 137271 0.03 1.103 371652.8 250
2017-11-03 2.7 2.72 2.66 2.72 57240 0.02 0.741 154769.51 183
2017-11-02 2.69 2.72 2.64 2.7 120911 0.02 0.746 325881.31 271
2017-11-01 2.65 2.69 2.63 2.68 113595 0.01 0.375 301904.2 291
2017-10-31 2.65 2.69 2.63 2.67 60574 0 0 160918.13 204
2017-10-30 2.65 2.68 2.6 2.67 176885 -0.06 -2.198 466882.68 371
2017-10-27 2.74 2.74 2.69 2.73 73712 0.02 0.738 200082.45 244
2017-10-26 2.74 2.76 2.71 2.71 136343 -0.01 -0.368 373526.09 284
2017-10-25 2.68 2.73 2.67 2.72 54628 0.02 0.741 148101.58 145
2017-10-24 2.72 2.72 2.68 2.7 80043 -0.01 -0.369 216348.92 162
2017-10-23 2.73 2.74 2.66 2.71 160679 0.01 0.37 433613.85 299
2017-10-20 2.69 2.7 2.64 2.7 52466 0.02 0.746 140198.8 175
2017-10-19 2.66 2.69 2.6 2.68 81966 0.02 0.752 218062.16 233
2017-10-18 2.65 2.7 2.63 2.66 99206 0.05 1.916 263723.64 232
2017-10-17 2.61 2.62 2.59 2.61 108906 -0.02 -0.76 283404.55 205
2017-10-16 2.66 2.66 2.59 2.63 77950 -0.01 -0.379 203129 164
2017-10-13 2.67 2.69 2.61 2.64 94790 -0.02 -0.752 250233.54 271
2017-10-12 2.71 2.71 2.65 2.66 105208 0 0 281816.73 257
2017-10-11 2.66 2.7 2.62 2.66 152893 0.02 0.758 405094.37 214
2017-10-10 2.62 2.67 2.6 2.64 194909 0.04 1.538 513176.61 287
2017-10-06 2.56 2.62 2.53 2.6 293253 0.05 1.961 752210.77 320
2017-10-05 2.54 2.55 2.52 2.55 128471 0.02 0.791 325918.65 251
2017-10-04 2.52 2.57 2.52 2.53 173379 0.02 0.797 439715.85 171
2017-10-03 2.56 2.56 2.48 2.51 311852 -0.04 -1.569 786528.05 504
2017-10-02 2.6 2.6 2.51 2.55 256584 -0.07 -2.672 649762.66 465
2017-09-29 2.57 2.64 2.5 2.62 259917 0.08 3.15 667318.96 500
2017-09-28 2.62 2.64 2.53 2.54 203022 -0.04 -1.55 525221.13 437
2017-09-27 2.68 2.68 2.42 2.58 782125 -0.14 -5.147 1980622.72 1131
2017-09-26 2.76 2.79 2.69 2.72 38587 -0.02 -0.73 104856.15 151
2017-09-25 2.77 2.79 2.73 2.74 62644 0 0 172479.14 145
2017-09-22 2.7 2.79 2.7 2.74 99082 -0.06 -2.143 270807.14 198
2017-09-21 2.84 2.84 2.77 2.8 122907 -0.04 -1.408 345566.23 231
2017-09-20 2.78 2.85 2.77 2.84 135071 0.08 2.899 378835.56 195
2017-09-19 2.8 2.8 2.76 2.76 229866 -0.02 -0.719 636719.28 189
2017-09-18 2.8 2.8 2.73 2.78 324893 0.02 0.725 901228.5 329
2017-09-15 2.8 2.8 2.69 2.76 146637 0 0 405413.45 336
2017-09-14 2.75 2.87 2.74 2.76 321800 0.06 2.222 900651.31 570
2017-09-13 2.52 2.72 2.52 2.7 696596 0.18 7.143 1816900.04 488
2017-09-12 2.53 2.56 2.515 2.52 191231 -0.02 -0.787 484036.88 254
2017-09-11 2.55 2.56 2.52 2.54 68478 0 0 174135.51 101
2017-09-08 2.56 2.63 2.54 2.54 188305 0 0 482494.11 324
2017-09-07 2.55 2.55 2.51 2.54 113754 -0.01 -0.392 288033.38 186
2017-09-06 2.51 2.57 2.5 2.55 459593 0.04 1.594 1171018.76 364
2017-09-05 2.58 2.59 2.51 2.51 112106 -0.1 -3.831 285207.86 201
2017-09-01 2.62 2.64 2.56 2.61 143379 0.03 1.163 373808.08 261
2017-08-31 2.64 2.73 2.56 2.58 522985 -0.04 -1.527 1381472.13 622
2017-08-30 2.61 2.64 2.53 2.62 419158 0.035 1.354 1082921.62 813
2017-08-29 2.41 2.72 2.41 2.585 613954 0.165 6.818 1570278.13 1226
2017-08-28 2.38 2.43 2.37 2.42 169650 0.04 1.681 407195.64 508
2017-08-25 2.48 2.49 2.35 2.38 493400 -0.07 -2.857 1190245.47 663
2017-08-24 2.38 2.52 2.25 2.45 1233863 0.11 4.701 2944551.11 1805
2017-08-23 2.57 2.57 2.05 2.34 5171162 -0.22 -8.594 11778430.4 7418
2017-08-22 2.59 2.62 2.51 2.56 594772 -0.03 -1.158 1533233.59 753
2017-08-21 2.7 2.7 2.54 2.59 639580 -0.12 -4.428 1675022.23 969
2017-08-18 2.72 2.8 2.65 2.71 302497 0.02 0.743 824812.65 892
2017-08-17 2.79 2.84 2.54 2.69 481437 -0.07 -2.536 1300758.22 1027
2017-08-16 2.81 2.84 2.76 2.76 138196 -0.02 -0.719 387749.82 392
2017-08-15 2.75 2.8 2.73 2.78 172844 0 0 475441.09 314
2017-08-14 2.82 2.9 2.75 2.78 178533 0 0 502408.87 237
2017-08-11 2.82 2.87 2.74 2.78 219963 -0.04 -1.418 617665.44 349
2017-08-10 2.88 2.9 2.8 2.82 130975 -0.07 -2.422 373215.23 189
2017-08-09 2.95 2.95 2.87 2.89 89136 -0.01 -0.345 258225.72 167
2017-08-08 3.02 3.05 2.89 2.9 203438 -0.15 -4.918 605199.56 375
2017-08-04 2.93 3.06 2.93 3.05 110234 0.1 3.39 329548.93 209
2017-08-03 3.04 3.05 2.94 2.95 337611 -0.08 -2.64 1006315.42 448
2017-08-02 3.18 3.18 2.77 3.03 890220 -0.14 -4.416 2603134.81 919
2017-08-01 3.2 3.22 3.15 3.17 122323 -0.01 -0.314 388081.47 460
2017-07-31 3.12 3.19 3.07 3.18 108209 0.05 1.597 336844.79 277
2017-07-28 3.17 3.19 3.08 3.13 106922 -0.05 -1.572 336261.44 173
2017-07-27 3.24 3.26 3.16 3.18 87580 -0.06 -1.852 282159.41 142
2017-07-26 3.24 3.27 3.23 3.24 86956 -0.01 -0.308 282674.34 130
2017-07-25 3.2 3.26 3.19 3.25 521823 0.07 2.201 1686999.56 480
2017-07-24 3.2 3.2 3.15 3.18 137827 -0.02 -0.625 437894.59 306
2017-07-21 3.19 3.2 3.19 3.2 128530 0.02 0.629 410848.75 196
2017-07-20 3.19 3.23 3.16 3.18 143619 -0.02 -0.625 458822.07 230
2017-07-19 3.19 3.21 3.15 3.2 141502 0.04 1.266 451713.3 254
2017-07-18 3.19 3.19 3.13 3.16 84058 -0.03 -0.94 265854.63 174
2017-07-17 3.23 3.3 3.17 3.19 304988 -0.02 -0.623 987010.14 375
2017-07-14 3.15 3.23 3.15 3.21 172833 0.07 2.229 553131.07 257
2017-07-13 3.1 3.14 3.07 3.14 65586 0.06 1.948 203913.76 109
2017-07-12 3.1 3.17 3.07 3.08 116556 -0.05 -1.597 363869.57 323
2017-07-11 3.09 3.13 3.07 3.13 140302 0.01 0.321 436861.58 251
2017-07-10 3.08 3.135 3.02 3.12 184629 0.07 2.295 571742.68 302
2017-07-07 3.1 3.1 3 3.05 308614 -0.04 -1.294 938658.33 428
2017-07-06 3.1 3.13 3.03 3.09 114709 0.01 0.325 354832.95 210
2017-07-05 3.09 3.12 3.08 3.08 47794 -0.02 -0.645 148009.58 148
2017-07-04 3.13 3.15 3.07 3.1 233946 0.02 0.649 732751.11 353
2017-06-30 3.1 3.11 3.06 3.08 124317 0.02 0.654 384303.43 251
2017-06-29 3.1 3.1 3.01 3.06 254182 -0.03 -0.971 779958.92 306
2017-06-28 3.09 3.21 3.08 3.09 387828 0.04 1.311 1213194.48 601
2017-06-27 2.98 3.06 2.92 3.05 476787 0.12 4.096 1433879.75 846
2017-06-26 2.86 2.96 2.83 2.93 443371 0.11 3.901 1288971.15 894
2017-06-23 2.89 2.9 2.8 2.82 267183 -0.07 -2.422 766105.07 328
2017-06-22 2.91 2.92 2.87 2.89 117890 -0.01 -0.345 342097.9 164
2017-06-21 2.91 2.93 2.87 2.9 555989 -0.02 -0.685 1610355.63 285
2017-06-20 2.93 2.95 2.91 2.92 288581 0 0 845166.66 541
2017-06-19 2.87 2.94 2.86 2.92 266907 0.04 1.389 776818.66 219
2017-06-16 2.9 2.9 2.87 2.88 194994 -0.01 -0.346 564696.97 183
2017-06-15 2.99 2.99 2.85 2.89 301725 0 0 874609.26 290
2017-06-14 2.83 2.93 2.82 2.89 578088 0.07 2.482 1675707.27 358
2017-06-13 2.91 2.93 2.8 2.82 113487 -0.09 -3.093 323204.05 205
2017-06-12 2.87 2.94 2.72 2.91 567701 0.03 1.042 1612993.68 557
2017-06-09 2.91 2.97 2.88 2.88 169949 -0.05 -1.706 498473.62 374
2017-06-08 2.98 3 2.91 2.93 198781 -0.03 -1.014 583572.39 346
2017-06-07 3 3 2.95 2.96 70596 -0.02 -0.671 209503.88 233
2017-06-06 3 3 2.96 2.98 54370 -0.01 -0.334 162007.24 141
2017-06-05 2.97 2.99 2.92 2.99 119638 0.05 1.701 354364.1 260
2017-06-02 3.05 3.06 2.94 2.94 137250 -0.07 -2.326 409866.2 355
2017-06-01 3.01 3.09 3.01 3.01 177358 0.02 0.669 539020.01 331
2017-05-31 2.98 3.02 2.93 2.99 430710 0.04 1.356 1288090.21 330
2017-05-30 2.92 3 2.88 2.95 566363 0.02 0.683 1664805.97 652
2017-05-29 2.92 2.98 2.92 2.93 65057 -0.03 -1.014 191758.37 134
2017-05-26 2.97 2.99 2.95 2.96 233525 -0.03 -1.003 690923.55 260
2017-05-25 2.95 2.99 2.91 2.99 168766 0.05 1.701 498428.67 214
2017-05-24 3.02 3.02 2.88 2.94 291396 -0.08 -2.649 856946.56 352
2017-05-23 3.04 3.04 2.98 3.02 649834 -0.01 -0.33 1950836.66 274
2017-05-19 3 3.03 2.97 3.03 56766 0.03 1 171528.39 133
2017-05-18 3.01 3.03 3 3 69213 0 0 207984.38 159
2017-05-17 3.03 3.04 2.99 3 92425 -0.03 -0.99 278721.34 164
2017-05-16 3.07 3.08 3 3.03 195677 -0.03 -0.98 592611.67 530
2017-05-15 3 3.07 3 3.06 147746 0.05 1.661 449119.76 317
2017-05-12 3.07 3.08 3 3.01 112106 -0.07 -2.273 341596.73 223
2017-05-11 2.94 3.08 2.93 3.08 287950 0.12 4.054 855414.01 316
2017-05-10 3.08 3.08 2.78 2.96 551182 -0.04 -1.333 1599436.68 633
2017-05-09 3.05 3.15 2.98 3 194094 -0.01 -0.332 588128.06 517
2017-05-08 3.02 3.09 2.98 3.01 277846 -0.03 -0.987 834869.51 444
2017-05-05 3.09 3.12 3.02 3.04 302123 -0.05 -1.618 926176.83 275
2017-05-04 3.18 3.22 3.03 3.09 442452 -0.07 -2.215 1378403.26 710
2017-05-03 3.21 3.27 3.05 3.16 621900 0.07 2.265 1967485.45 799
2017-05-02 3.03 3.09 2.99 3.09 74466 0.07 2.318 225655.68 203
2017-05-01 3.01 3.05 2.99 3.02 101226 0.02 0.667 305810.56 192
2017-04-28 2.96 3.01 2.93 3 161006 0.08 2.74 476482.01 138
2017-04-27 2.98 3.02 2.92 2.92 141850 -0.07 -2.341 420821.26 260
2017-04-26 3 3.01 2.95 2.99 177669 0.02 0.673 531803.13 179
2017-04-25 2.99 3 2.97 2.97 55289 -0.03 -1 165096.03 156
2017-04-24 2.99 3 2.94 3 124784 0 0 372889.67 212
2017-04-21 2.96 3.07 2.92 3 349386 0.04 1.351 1049749.55 367
2017-04-20 3 3.04 2.93 2.96 316079 -0.08 -2.632 949098.37 398
2017-04-19 3.01 3.05 2.97 3.04 165723 0.02 0.662 499731.13 270
2017-04-18 3.06 3.06 3.01 3.02 96180 -0.02 -0.658 291705.79 186
2017-04-17 3.04 3.06 3.01 3.04 135443 -0.01 -0.328 410861.97 266
2017-04-13 3.04 3.08 3.03 3.05 162776 0 0 498353.4 258
2017-04-12 3.08 3.08 3.04 3.05 56003 -0.02 -0.651 171404.82 155
2017-04-11 3.11 3.12 3.03 3.07 111714 -0.04 -1.286 343985.96 251
2017-04-10 3.14 3.16 3.1 3.11 140924 -0.03 -0.955 440592.44 156
2017-04-07 3.18 3.21 3.12 3.14 95327 -0.03 -0.946 301797.27 207
2017-04-06 3.21 3.21 3.15 3.17 81937 -0.03 -0.938 261723.93 167
2017-04-05 3.22 3.22 3.16 3.2 131089 0.01 0.313 418987.33 238
2017-04-04 3.19 3.24 3.16 3.19 89493 0 0 286135.04 239
2017-04-03 3.16 3.23 3.14 3.19 93784 0.02 0.631 299153.92 259
2017-03-31 3.15 3.2 3.14 3.17 134201 -0.02 -0.627 425769.64 314
2017-03-30 3.24 3.28 3.165 3.19 276299 -0.01 -0.312 892268.65 474
2017-03-29 3.16 3.32 3.14 3.2 636741 0.05 1.587 2064493.74 1222
2017-03-28 3.12 3.17 3.07 3.15 875806 0.07 2.273 2721346.69 593
2017-03-27 3.04 3.1 3.01 3.08 101719 0.01 0.326 310136.48 304
2017-03-24 3.13 3.15 3.06 3.07 211206 -0.08 -2.54 656840.18 422
2017-03-23 3.02 3.18 3.02 3.15 398424 0.14 4.651 1240106.17 578
2017-03-22 2.8 3.06 2.77 3.01 287549 0.21 7.5 839774.54 445
2017-03-21 2.82 2.96 2.67 2.8 592808 0.02 0.719 1654477.24 788
2017-03-20 2.8 2.85 2.76 2.78 255080 -0.04 -1.418 711308.63 376
2017-03-17 2.84 2.87 2.82 2.82 156477 -0.05 -1.742 445467.48 275
2017-03-16 2.83 2.89 2.83 2.87 158420 0 0 453039.8 270
2017-03-15 2.89 2.92 2.76 2.87 637803 -0.04 -1.375 1841605.56 445
2017-03-14 2.96 3 2.75 2.91 607982 -0.13 -4.276 1772898.57 676
2017-03-13 3.1 3.11 3 3.04 327337 -0.055 -1.777 1006013.63 385
2017-03-10 3.09 3.12 3.06 3.095 86850 -0.005 -0.161 267757.05 174
2017-03-09 3.11 3.15 3.08 3.1 133711 -0.01 -0.322 414958.76 396
2017-03-08 3.16 3.16 3.1 3.11 104458 -0.03 -0.955 327027.18 189
2017-03-07 3.19 3.2 3.13 3.14 86351 -0.03 -0.946 273101.06 229
2017-03-06 3.12 3.19 3.1 3.17 65935 0.03 0.955 206621.25 148
2017-03-03 3.13 3.15 3.1 3.14 178927 0.03 0.965 556777.5 337
2017-03-02 3.2 3.2 3.09 3.11 172985 -0.06 -1.893 544335.57 364
2017-03-01 3.23 3.23 3.17 3.17 141145 -0.01 -0.314 452179.67 296
2017-02-28 3.17 3.24 3.15 3.18 143915 -0.01 -0.313 458788.68 323
2017-02-27 3.11 3.28 3.09 3.19 239636 0.04 1.27 767895.23 324
2017-02-24 3.15 3.17 3.05 3.15 314223 -0.02 -0.631 976622.8 481
2017-02-23 3.33 3.35 3.16 3.17 322437 -0.14 -4.23 1043334.95 705
2017-02-22 3.19 3.35 3.17 3.31 317575 0.11 3.438 1035106.97 871
2017-02-21 3.16 3.21 3.14 3.2 122724 0.07 2.236 390509.76 480
2017-02-17 3.15 3.18 3.08 3.13 95482 -0.02 -0.635 296725.42 234
2017-02-16 3.15 3.17 3.12 3.15 96382 0 0 303349.03 160
2017-02-15 3.2 3.2 3.11 3.15 283047 -0.03 -0.943 892811.87 570
2017-02-14 3.3 3.3 3.18 3.18 425828 -0.12 -3.636 1394074.25 390
2017-02-13 3.33 3.35 3.28 3.3 531828 0 0 1756207.4 746
2017-02-10 3.25 3.36 3.23 3.3 537221 0.03 0.917 1783755.55 1074
2017-02-09 3.19 3.27 3.11 3.27 442700 0.09 2.83 1412267.75 1357
2017-02-08 3.1 3.19 3.02 3.18 231102 0.05 1.597 720194.21 420
2017-02-07 3.09 3.14 2.96 3.13 648071 0.03 0.968 1980490.29 624
2017-02-06 3.11 3.14 3.04 3.1 106206 -0.02 -0.641 328332.26 197
2017-02-03 3.15 3.19 3.11 3.12 337417 -0.03 -0.952 1062717.54 263
2017-02-02 3.2 3.22 3.14 3.15 101736 -0.02 -0.631 321745.39 316
2017-02-01 3.09 3.19 2.98 3.17 282041 0.09 2.922 865219.01 403
2017-01-31 3.09 3.14 2.93 3.08 438545 -0.05 -1.597 1328633.13 498
2017-01-30 3.22 3.22 3.09 3.13 253577 -0.1 -3.096 795080.67 345
2017-01-27 3.2 3.25 3.16 3.23 293369 0 0 938990.41 311
2017-01-26 3.21 3.25 3.16 3.23 345514 0.06 1.893 1106524.4 497
2017-01-25 3.13 3.25 3.12 3.17 591645 0.07 2.258 1871880.1 1001
2017-01-24 3.12 3.14 3.07 3.1 330406 0.03 0.977 1029099.82 474
2017-01-23 3.15 3.15 2.92 3.07 572648 -0.03 -0.968 1756959.13 1167
2017-01-20 2.79 3.18 2.79 3.1 533859 0.32 11.511 1552945.19 937
2017-01-19 2.8 2.8 2.75 2.78 100186 0.01 0.361 278100.28 183
2017-01-18 2.8 2.83 2.77 2.77 109991 -0.03 -1.071 308286 142
2017-01-17 2.77 2.82 2.72 2.8 259440 0.04 1.449 724777.83 214
2017-01-16 2.77 2.77 2.72 2.76 105259 0.04 1.471 289597.27 169
2017-01-13 2.71 2.85 2.7 2.72 446112 0.08 3.03 1227280.19 587
2017-01-12 2.58 2.64 2.51 2.64 204916 0.03 1.149 526110.68 641
2017-01-11 2.68 2.68 2.55 2.61 305332 -0.07 -2.612 793018.02 628
2017-01-10 2.75 2.76 2.65 2.68 353741 -0.02 -0.741 960766.9 439
2017-01-09 2.78 2.78 2.7 2.7 198802 -0.01 -0.369 543106.35 408
2017-01-06 2.83 2.83 2.65 2.71 311243 -0.09 -3.214 851982.86 567
2017-01-05 2.91 2.91 2.76 2.8 634420 -0.08 -2.778 1799547.03 945
2017-01-04 2.83 2.89 2.81 2.88 336468 0.07 2.491 961188.91 737
2017-01-03 2.84 2.85 2.78 2.81 314743 -0.02 -0.707 883376.45 597
2016-12-30 2.79 2.84 2.76 2.83 119598 0.03 1.071 334744.08 260
2016-12-29 2.75 2.8 2.73 2.8 119744 0.02 0.719 332098.85 197
2016-12-28 2.76 2.83 2.72 2.78 151140 0 0 420872.6 375
2016-12-23 2.57 2.85 2.57 2.78 760902 0.23 9.02 2103734.19 967
2016-12-22 2.57 2.58 2.53 2.55 135320 -0.01 -0.391 345394.36 213
2016-12-21 2.55 2.58 2.5 2.56 236737 0.01 0.392 601824.61 321
2016-12-20 2.53 2.58 2.46 2.55 183024 0.03 1.19 459945.46 422
2016-12-19 2.49 2.6 2.45 2.52 289327 0.04 1.613 730998.6 701
2016-12-16 2.5 2.51 2.46 2.48 79382 -0.01 -0.402 197679.45 152
2016-12-15 2.52 2.53 2.46 2.49 79923 -0.02 -0.797 199216.56 188
2016-12-14 2.51 2.55 2.45 2.51 311720 0.02 0.803 779988.31 333
2016-12-13 2.4 2.53 2.4 2.49 596084 0.11 4.622 1481419.17 638
2016-12-12 2.46 2.46 2.36 2.38 196973 -0.1 -4.032 472730.54 698
2016-12-09 2.34 2.48 2.34 2.48 538463 0.15 6.438 1314305.21 738
2016-12-08 2.27 2.35 2.26 2.33 354180 0.04 1.747 817487.12 735
2016-12-07 2.51 2.55 2.2 2.29 1745584 -0.25 -9.843 4069326.4 3000
2016-12-06 2.64 2.64 2.51 2.54 374624 -0.08 -3.053 960919.19 818
2016-12-05 2.63 2.7 2.58 2.62 478352 0.07 2.745 1264657.6 709
2016-12-02 2.6 2.61 2.53 2.55 520349 0.08 3.239 1341111.91 1347
2016-12-01 2.48 2.53 2.46 2.47 302474 -0.01 -0.403 750440.05 1226
2016-11-30 2.62 2.62 2.44 2.48 341208 -0.09 -3.502 858835.04 598
2016-11-29 2.58 2.61 2.52 2.57 265662 -0.03 -1.154 683079.87 757
2016-11-28 2.68 2.68 2.46 2.6 2488520 -0.1 -3.704 6408526.12 2209
2016-11-25 2.79 2.79 2.62 2.7 1890895 -0.05 -1.818 5040230.52 1504
2016-11-24 2.73 2.84 2.7 2.75 665310 0.01 0.365 1837893.24 1189
2016-11-23 2.69 2.77 2.64 2.74 3972270 0.07 2.622 10673438.2 3154
2016-11-22 2.73 2.73 2.62 2.67 1640774 -0.1 -3.61 4357565.71 1669
2016-11-21 2.69 2.87 2.64 2.77 2082883 0.13 4.924 5706174.96 2689
2016-11-18 2.65 2.7 2.6 2.64 3115455 0.01 0.38 8239754.27 1883
2016-11-17 2.71 2.73 2.55 2.63 4831814 -0.1 -3.663 12707827.1 3050
2016-11-16 2.9 2.91 2.57 2.73 2668201 -0.03 -1.087 7343420.06 2391
2016-11-15 2.58 2.84 2.49 2.76 3155586 0.24 9.524 8171785.19 2208
2016-11-14 2.58 2.59 2.44 2.52 1200760 0.03 1.205 3027532.87 1592
2016-11-11 2.74 2.74 2.46 2.49 787042 -0.23 -8.456 1989098.76 2099
2016-11-10 2.72 2.78 2.67 2.72 782079 -0.05 -1.805 2117486.52 1135
2016-11-09 2.77 2.84 2.68 2.77 288968 0 0 795040.9 629
2016-11-08 2.75 2.88 2.68 2.77 615919 0.09 3.358 1720157.55 1419
2016-11-07 3.2 3.25 2.53 2.68 2000344 -0.42 -13.548 5589885.33 3538
2016-11-04 3.06 3.18 2.82 3.1 419955 0.04 1.307 1277134.1 948
2016-11-03 3.19 3.19 3.02 3.06 220759 -0.14 -4.375 684771.67 566
2016-11-02 3.26 3.26 3.11 3.2 304645 -0.08 -2.439 969840.13 636
2016-11-01 3.31 3.32 3.23 3.28 182616 -0.02 -0.606 598241.18 575
2016-10-31 3.32 3.36 3.27 3.3 171853 -0.03 -0.901 567425.11 637
2016-10-28 3.34 3.36 3.27 3.33 347335 -0.01 -0.299 1144886.69 718
2016-10-27 3.47 3.47 3.29 3.34 353627 -0.13 -3.746 1187882.29 730
2016-10-26 3.58 3.58 3.41 3.47 866398 -0.07 -1.977 2998345.01 1091
2016-10-25 3.54 3.6 3.45 3.54 1270114 0.04 1.143 4495202.32 1316
2016-10-24 3.65 3.7 3.47 3.5 1432085 -0.08 -2.235 5139013.24 2107
2016-10-21 3.32 3.64 3.32 3.58 1232234 0.25 7.508 4357177.34 2627
2016-10-20 3.17 3.34 3.16 3.33 700677 0.2 6.39 2271922.5 815
2016-10-19 3.03 3.15 3.03 3.13 165138 0.03 0.968 509490.72 290
2016-10-18 3.09 3.12 3.07 3.1 66875 -0.05 -1.587 207482.25 121
2016-10-17 3.17 3.2 3.07 3.15 153732 -0.03 -0.943 482632.43 341
2016-10-14 3.17 3.22 3.15 3.18 175144 0.04 1.274 556912.5 201
2016-10-13 3.1 3.16 3.1 3.14 106502 0.04 1.29 333951.41 211
2016-10-12 3.16 3.18 3.07 3.1 353375 -0.07 -2.208 1098445.44 730
2016-10-11 3.26 3.27 3.16 3.17 267862 -0.1 -3.058 858790.43 499
2016-10-07 3.28 3.32 3.25 3.27 63023 -0.01 -0.305 207109.91 220
2016-10-06 3.32 3.35 3.28 3.28 178793 -0.03 -0.906 594505.59 567
2016-10-05 3.29 3.36 3.25 3.31 512157 0.04 1.223 1694898.61 1004
2016-10-04 3.35 3.35 3.23 3.27 238738 -0.07 -2.096 782813.62 641
2016-10-03 3.3 3.34 3.27 3.34 154600 0 0 511436.61 220
2016-09-30 3.3 3.34 3.27 3.34 237056 0.05 1.52 783221.52 573
2016-09-29 3.33 3.35 3.29 3.29 77787 -0.04 -1.201 258382.95 266
2016-09-28 3.25 3.38 3.25 3.33 449357 0.08 2.462 1498333.67 803
2016-09-27 3.24 3.27 3.22 3.25 129770 0.02 0.619 421426.02 497
2016-09-26 3.24 3.26 3.18 3.23 249474 -0.01 -0.309 807949.72 801
2016-09-23 3.27 3.27 3.22 3.24 70042 0 0 227327.97 263
2016-09-22 3.23 3.25 3.22 3.24 55753 0.04 1.25 180781.25 240
2016-09-21 3.22 3.25 3.17 3.2 65875 0 0 211394.55 176
2016-09-20 3.16 3.21 3.12 3.2 55378 0.04 1.266 175747.5 153
2016-09-19 3.24 3.28 3.155 3.16 120175 -0.08 -2.469 386871.4 430
2016-09-16 3.2 3.29 3.16 3.24 205028 0.06 1.887 663534.29 491
2016-09-15 3.2 3.21 3.15 3.18 106342 0.01 0.315 338599.54 321
2016-09-14 3.1 3.19 3.08 3.17 148897 0.1 3.257 466820.91 328
2016-09-13 3.09 3.12 3.05 3.07 138234 -0.01 -0.325 426493.53 402
2016-09-12 3.11 3.19 3.06 3.08 280724 -0.04 -1.282 870738.27 664
2016-09-09 3.21 3.21 3.06 3.12 155587 -0.1 -3.106 485083.67 414
2016-09-08 3.23 3.27 3.22 3.22 61584 -0.01 -0.31 199547.68 194
2016-09-07 3.24 3.29 3.2 3.23 222064 0 0 718657.46 411
2016-09-06 3.15 3.31 3.13 3.23 329876 0.11 3.526 1065675.34 740
2016-09-02 3.06 3.14 3.025 3.12 302233 0.05 1.629 921955.61 974
2016-09-01 3.06 3.11 3.03 3.07 474426 -0.03 -0.968 1454854.07 1000
2016-08-31 3.13 3.19 3.06 3.1 425332 -0.07 -2.208 1321137.02 987
2016-08-30 3.2 3.25 3.13 3.17 417269 -0.08 -2.462 1330287.56 1032
2016-08-29 3.31 3.32 3.2 3.25 259847 -0.07 -2.108 844151.89 1013
2016-08-26 3.34 3.34 3.29 3.32 110882 -0.02 -0.599 367239.62 434
2016-08-25 3.32 3.34 3.3 3.34 103618 0.01 0.3 344446.9 338
2016-08-24 3.32 3.36 3.28 3.33 144097 0 0 476889.58 665
2016-08-23 3.36 3.36 3.3 3.33 150460 0 0 498608.34 504
2016-08-22 3.37 3.4 3.31 3.33 191912 -0.06 -1.77 640177.97 660
2016-08-19 3.42 3.43 3.35 3.39 142977 -0.05 -1.453 485762.86 472
2016-08-18 3.36 3.46 3.34 3.44 92318 0.09 2.687 315769.97 405
2016-08-17 3.31 3.43 3.23 3.35 449173 0.01 0.299 1494305.98 1160
2016-08-16 3.45 3.47 3.3 3.34 442351 -0.1 -2.907 1491366 1069
2016-08-15 3.58 3.58 3.41 3.44 337674 -0.14 -3.911 1176831.11 871
2016-08-12 3.63 3.63 3.51 3.58 221692 -0.05 -1.377 794400 530
2016-08-11 3.65 3.7 3.61 3.63 342871 -0.04 -1.09 1248777.7 622
2016-08-10 3.67 3.69 3.58 3.67 271261 0.02 0.548 988634.97 784
2016-08-09 3.67 3.68 3.65 3.65 193872 0 0 709885.55 591
2016-08-08 3.6 3.73 3.58 3.65 1125850 0.08 2.241 4073791.24 981
2016-08-05 3.63 3.64 3.54 3.57 258663 -0.06 -1.653 925033.1 756
2016-08-04 3.45 3.67 3.45 3.63 477036 0.21 6.14 1719383.65 918
2016-08-03 3.45 3.55 3.32 3.42 826557 -0.12 -3.39 2820970.4 2156
2016-08-02 3.67 3.69 3.27 3.54 903739 -0.1 -2.747 3225144.15 1598
2016-07-29 3.71 3.71 3.55 3.64 339061 -0.03 -0.817 1237945.67 634
2016-07-28 3.78 3.78 3.66 3.67 535975 -0.06 -1.609 1991925.6 1009
2016-07-27 3.7 3.75 3.65 3.73 373135 0.04 1.084 1378996.73 946
2016-07-26 3.68 3.7 3.66 3.69 212590 0.01 0.272 783421.35 569
2016-07-25 3.68 3.72 3.63 3.68 489310 0.05 1.377 1802638.67 1371
2016-07-22 3.69 3.69 3.6 3.63 300192 -0.05 -1.359 1092702.13 838
2016-07-21 3.69 3.73 3.64 3.68 395753 0.03 0.822 1455573.68 967
2016-07-20 3.78 3.84 3.64 3.65 1189322 -0.07 -1.882 4472679.56 1954
2016-07-19 3.48 3.78 3.46 3.72 1443669 0.27 7.826 5304076.43 2041
2016-07-18 3.39 3.47 3.32 3.45 564861 0.1 2.985 1917614.53 916
2016-07-15 3.34 3.35 3.32 3.35 227491 0.05 1.515 761145.65 557
2016-07-14 3.23 3.32 3.23 3.3 327398 0.04 1.227 1079602.12 585
2016-07-13 3.29 3.29 3.21 3.26 482531 0.02 0.617 1569408.64 795
2016-07-12 3.3 3.32 3.21 3.24 599954 -0.06 -1.818 1952204.77 957
2016-07-11 3.32 3.35 3.27 3.3 670852 0.01 0.304 2218422.49 1326
2016-07-08 3.45 3.49 3.26 3.29 1186857 -0.08 -2.374 3998414.3 1639
2016-07-07 3.29 3.48 3.27 3.37 1511344 0.12 3.692 5121414.74 2793
2016-07-06 3.07 3.29 3.01 3.25 2983576 0.3 10.169 9541271.35 2851
2016-07-05 2.85 3.07 2.69 2.95 1874262 0 0 5426776.63 2547
2016-07-04 2.4 3.03 2.4 2.95 2274818 0.71 31.696 6221895.4 2518
2016-06-30 2.24 2.29 2.22 2.24 91529 -0.01 -0.444 207250.52 144
2016-06-29 2.18 2.25 2.15 2.25 90691 0.05 2.273 198980.91 149
2016-06-28 2.18 2.24 2.16 2.2 81388 0.06 2.804 178977.57 169
2016-06-27 2.2 2.2 2.11 2.14 139164 -0.05 -2.283 298634.65 232
2016-06-24 2.22 2.22 2.16 2.19 122313 -0.04 -1.794 267717.58 226
2016-06-23 2.22 2.25 2.22 2.23 53546 0 0 119622.04 101
2016-06-22 2.27 2.27 2.23 2.23 40979 -0.01 -0.446 92179.96 124
2016-06-21 2.24 2.28 2.24 2.24 29306 -0.02 -0.885 65926.22 68
2016-06-20 2.23 2.27 2.22 2.26 26156 0.01 0.444 58816.56 67
2016-06-17 2.29 2.29 2.22 2.25 60316 -0.01 -0.442 135568.36 150
2016-06-16 2.23 2.28 2.22 2.26 42686 0.01 0.444 95904.92 138
2016-06-15 2.28 2.28 2.21 2.25 71239 -0.01 -0.442 159129.72 166
2016-06-14 2.27 2.28 2.21 2.26 86486 -0.02 -0.877 194827.43 264
2016-06-13 2.3 2.3 2.27 2.28 26259 -0.01 -0.437 59835.23 75
2016-06-10 2.27 2.32 2.27 2.29 98322 -0.01 -0.435 224355.62 224
2016-06-09 2.32 2.32 2.28 2.3 62921 0 0 144861.07 170
2016-06-08 2.3 2.33 2.26 2.3 136458 -0.01 -0.433 313754.71 435
2016-06-07 2.29 2.31 2.26 2.31 75745 0.02 0.873 173048.06 119
2016-06-06 2.32 2.32 2.26 2.29 181613 -0.04 -1.717 415909.13 289
2016-06-03 2.33 2.34 2.31 2.33 131558 0 0 305776.85 278
2016-06-02 2.26 2.38 2.26 2.33 687481 0.07 3.097 1606429.28 947
2016-06-01 2.22 2.29 2.21 2.26 1005464 0.04 1.802 2266225.75 789
2016-05-31 2.15 2.22 2.14 2.22 241132 0.08 3.738 524867.44 279
2016-05-30 2.11 2.15 2.1 2.14 57678 0.01 0.469 123073.84 104
2016-05-27 2.14 2.14 2.09 2.13 117496 0.03 1.429 248668.23 378
2016-05-26 2.1 2.13 2.08 2.1 123347 -0.02 -0.943 259529.2 426
2016-05-25 2.1 2.13 2.09 2.12 142939 0.03 1.435 300862.97 431
2016-05-24 2.14 2.14 2.09 2.09 149345 -0.02 -0.948 315435.85 426
2016-05-20 2.1 2.13 2.08 2.11 73458 0.02 0.957 154316.79 215
2016-05-19 2.11 2.13 2.09 2.09 98587 -0.03 -1.415 207440.41 185
2016-05-18 2.14 2.15 2.1 2.12 105638 -0.01 -0.469 225165.9 427
2016-05-17 2.09 2.15 2.09 2.13 65151 0.03 1.429 138417.97 187
2016-05-16 2.09 2.14 2.09 2.1 211278 -0.02 -0.943 444874.81 333
2016-05-13 2.1 2.14 2.09 2.12 110163 -0.02 -0.935 233049.55 317
2016-05-12 2.14 2.16 2.09 2.14 119190 0 0 254603.74 293
2016-05-11 2.11 2.15 2.09 2.14 189368 0.03 1.422 401924.73 598
2016-05-10 2.12 2.12 2.05 2.11 308938 -0.03 -1.402 643439.05 755
2016-05-09 2.22 2.22 2.11 2.14 206486 -0.06 -2.727 443166.4 351
2016-05-06 2.25 2.27 2.2 2.2 136440 -0.04 -1.786 303927.91 214
2016-05-05 2.25 2.3 2.23 2.24 145179 -0.01 -0.444 329457.49 158
2016-05-04 2.32 2.33 2.22 2.25 464385 -0.04 -1.747 1060226.43 534
2016-05-03 2.3 2.32 2.26 2.29 255878 0 0 588620.74 476
2016-05-02 2.26 2.3 2.21 2.29 131899 0.04 1.778 300343.53 225
2016-04-29 2.24 2.27 2.18 2.25 168760 0.02 0.897 376270.6 366
2016-04-28 2.27 2.33 2.23 2.23 417413 -0.05 -2.193 957354.81 391
2016-04-27 2.25 2.3 2.25 2.28 159698 0 0 363903.4 324
2016-04-26 2.21 2.3 2.19 2.28 507834 0.1 4.587 1127138.47 452
2016-04-25 2.26 2.26 2.17 2.18 215672 -0.06 -2.679 472873.69 516
2016-04-22 2.16 2.26 2.11 2.24 311452 0.06 2.752 689467.81 392
2016-04-21 2.24 2.265 2.16 2.18 332715 -0.05 -2.242 741356.49 662
2016-04-20 2.25 2.25 2.21 2.23 287180 -0.01 -0.446 643339.37 766
2016-04-19 2.25 2.26 2.21 2.24 213705 0.02 0.901 477824.79 375
2016-04-18 2.36 2.36 2.21 2.22 687290 -0.12 -5.128 1561193.51 1225
2016-04-15 2.32 2.34 2.3 2.34 370861 0.01 0.429 862692.17 861
2016-04-14 2.26 2.34 2.23 2.33 386203 0.08 3.556 885797.82 918
2016-04-13 2.21 2.37 2.21 2.25 721522 -0.03 -1.316 1656346.96 974
2016-04-12 2.18 2.28 2.16 2.28 557442 0.11 5.069 1227979.49 599
2016-04-11 2.15 2.17 2.13 2.17 97965 0.04 1.878 211297.98 317
2016-04-08 2.15 2.16 2.12 2.13 132213 -0.01 -0.467 283084.08 376
2016-04-07 2.14 2.15 2.09 2.14 105302 -0.04 -1.835 223098.03 253
2016-04-06 2.1 2.18 2.07 2.18 123555 0.11 5.314 263936.93 374
2016-04-05 2.12 2.14 2.04 2.07 230977 -0.05 -2.358 482210.98 419
2016-04-04 2.19 2.19 2.12 2.12 210454 -0.06 -2.752 452292.12 309
2016-04-01 2.17 2.2 2.14 2.18 189085 0.01 0.461 410837.64 364
2016-03-31 2.13 2.17 2.08 2.17 234444 0.07 3.333 500050.66 605
2016-03-30 2.11 2.11 2.03 2.1 179807 0 0 373161.01 307
2016-03-29 2.14 2.16 2.05 2.1 241634 -0.06 -2.778 510885.27 512
2016-03-28 2.1 2.22 2.1 2.16 356025 0.09 4.348 761458.33 415
2016-03-24 2.09 2.09 2 2.07 521465 0 0 1062186.77 970
2016-03-23 2.17 2.17 2.04 2.07 531231 -0.18 -8 1118698.51 600
2016-03-22 2.4 2.42 2.21 2.25 819678 -0.12 -5.063 1860512.25 837
2016-03-21 2.31 2.39 2.285 2.37 372814 0.02 0.851 872685.92 905
2016-03-18 2.23 2.38 2.2 2.35 636977 0.16 7.306 1456261.23 885
2016-03-17 2.15 2.22 2.15 2.19 358810 0.07 3.302 789062.17 478
2016-03-16 2.05 2.17 2.04 2.12 217529 0.04 1.923 462943.86 294
2016-03-15 2.11 2.11 2.05 2.08 144598 -0.02 -0.952 299195.52 189
2016-03-14 2.1 2.16 2.07 2.1 506766 0.05 2.439 1071268.13 640
2016-03-11 2 2.1 2 2.05 715771 0.05 2.5 1446028.84 269
2016-03-10 2.01 2.02 1.97 2 211466 0.03 1.523 424177.04 194
2016-03-09 1.87 2 1.87 1.97 286870 0.11 5.914 553556.71 256
2016-03-08 1.9 1.9 1.83 1.86 65320 -0.02 -1.064 121646.06 200
2016-03-07 1.9 1.9 1.86 1.88 83741 -0.02 -1.053 157688.07 139
2016-03-04 1.95 1.95 1.83 1.9 174879 -0.04 -2.062 332579.8 357
2016-03-03 1.94 1.95 1.9 1.94 74470 0 0 142953.02 235
2016-03-02 1.91 1.94 1.89 1.94 114249 0.02 1.042 218712.3 183
2016-03-01 1.97 1.98 1.92 1.92 156495 -0.03 -1.538 305879.9 163
2016-02-29 1.91 1.96 1.89 1.95 164463 0.05 2.632 314997.25 187
2016-02-26 1.86 1.9 1.85 1.9 125498 0.09 4.972 234378.14 255
2016-02-25 1.8 1.86 1.8 1.81 278364 0.02 1.117 508705.78 961
2016-02-24 1.76 1.8 1.75 1.79 94773 -0.03 -1.648 168140.88 214
2016-02-23 1.82 1.83 1.75 1.82 81351 0.02 1.111 145861.3 205
2016-02-22 1.75 1.8 1.72 1.8 130930 0.08 4.651 229079.8 257
2016-02-19 1.8 1.8 1.71 1.72 231632 -0.1 -5.495 408623.59 445
2016-02-18 1.85 1.85 1.75 1.82 231513 0.01 0.552 414814.42 415
2016-02-17 1.76 1.87 1.75 1.81 152898 0.08 4.624 275401.27 330
2016-02-16 1.75 1.76 1.72 1.73 193376 -0.02 -1.143 337324.6 208
2016-02-12 1.78 1.8 1.72 1.75 264227 -0.02 -1.13 465216.43 466
2016-02-11 1.77 1.79 1.71 1.77 299299 -0.01 -0.562 520077.88 690
2016-02-10 1.8 1.9 1.77 1.78 559453 0.03 1.714 1012599.01 695
2016-02-09 1.74 1.8 1.65 1.75 866851 0.08 4.79 1492646.95 1433
2016-02-08 1.88 1.88 1.53 1.67 1005043 -0.27 -13.918 1732365.81 1241
2016-02-05 1.9 1.94 1.87 1.94 140782 0.04 2.105 266974.94 158
2016-02-04 1.94 1.94 1.87 1.9 395277 -0.03 -1.554 747691.15 656
2016-02-03 1.93 1.95 1.87 1.93 263792 0 0 501817.38 406
2016-02-02 1.95 1.95 1.88 1.93 187020 -0.03 -1.531 357583.17 293
2016-02-01 1.93 1.97 1.92 1.96 351084 0.03 1.554 682087.86 735
2016-01-29 1.86 1.99 1.85 1.93 417798 0.03 1.579 810306.6 473
2016-01-28 1.91 1.91 1.86 1.9 223264 0 0 423374.55 333
2016-01-27 1.87 1.9 1.86 1.9 310240 0.03 1.604 585340.52 326
2016-01-26 1.86 1.87 1.85 1.87 138872 0 0 259031.97 143
2016-01-25 1.87 1.87 1.85 1.87 96291 0 0 178965.05 162
2016-01-22 1.87 1.87 1.83 1.87 238430 0.01 0.538 443492.67 413
2016-01-21 1.85 1.87 1.83 1.86 228298 0 0 423396.05 375
2016-01-20 1.85 1.87 1.8 1.86 376612 -0.03 -1.587 691660.94 505
2016-01-19 1.83 1.9 1.8 1.89 278864 0.05 2.717 515986.77 537
2016-01-18 1.96 1.97 1.82 1.84 330372 -0.1 -5.155 618706.23 392
2016-01-15 1.91 1.95 1.9 1.94 157893 -0.02 -1.02 305565.51 439
2016-01-14 1.9 1.97 1.87 1.96 272696 0.02 1.031 522656.95 837
2016-01-13 1.91 1.97 1.9 1.94 441512 0.03 1.571 853576.37 967
2016-01-12 1.96 1.97 1.86 1.91 412510 -0.05 -2.551 791179.75 988
2016-01-11 2.05 2.05 1.91 1.96 469896 -0.09 -4.39 926390.66 1086
2016-01-08 2.05 2.06 2.01 2.05 336400 0 0 686871.4 1228
2016-01-07 2.05 2.07 1.98 2.05 491117 -0.03 -1.442 1000004.94 1301
2016-01-06 2.17 2.17 2.04 2.08 530618 -0.12 -5.455 1105225.8 1011
2016-01-05 2.17 2.2 2.16 2.2 138715 0 0 303157.63 183
2016-01-04 2.24 2.24 2.14 2.2 484499 -0.03 -1.345 1047497.14 722
2015-12-31 2.21 2.24 2.21 2.23 178865 0 0 398779.83 410
2015-12-30 2.17 2.25 2.16 2.23 382380 0.06 2.765 851667.6 825
2015-12-29 2.17 2.24 2.16 2.17 381698 0.02 0.93 837392.88 1232
2015-12-24 2.15 2.16 2.14 2.15 165349 0 0 354952.75 287
2015-12-23 2.15 2.17 2.12 2.15 311932 -0.02 -0.922 673642.22 652
2015-12-22 2.09 2.18 2.06 2.17 731259 0.17 8.5 1563344.82 1278
2015-12-21 2 2.04 2 2 152990 0 0 308690.53 389
2015-12-18 2 2.02 1.98 2 124102 -0.02 -0.99 248806.35 245
2015-12-17 1.97 2.09 1.97 2.02 345399 0.05 2.538 703363.79 361
2015-12-16 1.95 1.99 1.92 1.97 122035 0.02 1.026 239473.25 262
2015-12-15 1.93 1.95 1.86 1.95 213011 0.05 2.632 404841.71 243
2015-12-14 1.95 1.96 1.89 1.9 318990 -0.08 -4.04 616616.05 287
2015-12-11 1.98 1.98 1.95 1.98 122821 0.03 1.538 241223.08 251
2015-12-10 1.96 1.96 1.93 1.95 108181 0.01 0.515 210146.76 148
2015-12-09 2 2 1.93 1.94 344534 -0.06 -3 675928.56 382
2015-12-08 1.99 2 1.97 2 207257 0.01 0.503 412102.43 297
2015-12-07 1.98 1.99 1.95 1.99 126616 0 0 249858.98 198
2015-12-04 2.01 2.02 1.97 1.99 214445 -0.01 -0.5 427963.75 325
2015-12-03 1.97 2 1.95 2 154819 0.03 1.523 305759.41 306
2015-12-02 2.02 2.02 1.97 1.97 125455 -0.06 -2.956 250463.19 152
2015-12-01 2 2.03 1.96 2.03 371588 0.05 2.525 741044.3 396
2015-11-30 2.05 2.08 1.96 1.98 281987 -0.03 -1.493 566290.59 286
2015-11-27 1.92 2.03 1.92 2.01 978177 0.08 4.145 1954575.72 870
2015-11-26 2.01 2.03 1.87 1.93 2167541 -0.1 -4.926 4262262.15 2524
2015-11-25 1.9 2.05 1.73 2.03 4173121 0.56 38.095 7922765.17 1559
2015-11-24 1.57 1.57 1.45 1.47 334491 -0.09 -5.769 494253.13 389
2015-11-23 1.62 1.62 1.52 1.56 264192 0 0 409940.81 263
2015-11-20 1.43 1.59 1.42 1.56 258710 0.11 7.586 394433.56 316
2015-11-19 1.53 1.53 1.44 1.45 171426 -0.05 -3.333 256511.5 207
2015-11-18 1.55 1.55 1.47 1.5 302562 -0.04 -2.597 456586.7 336
2015-11-17 1.6 1.6 1.5 1.54 174772 -0.02 -1.282 268121.6 201
2015-11-16 1.54 1.59 1.53 1.56 167538 0.02 1.299 259739.96 250
2015-11-13 1.61 1.61 1.48 1.54 425883 -0.05 -3.145 654108.17 317
2015-11-12 1.75 1.8 1.58 1.59 596016 -0.16 -9.143 995603.7 557
2015-11-11 1.78 1.9 1.73 1.75 91926 0.03 1.744 164561.63 179
2015-11-10 1.71 1.78 1.7 1.72 681051 0 0 1163226.68 470
2015-11-09 1.77 1.77 1.7 1.72 166391 -0.02 -1.149 286030.26 269
2015-11-06 1.83 1.83 1.73 1.74 157208 -0.07 -3.867 278395.06 216
2015-11-05 1.87 1.87 1.79 1.81 31709 0.02 1.117 57240.53 69
2015-11-04 1.92 1.94 1.78 1.79 347080 -0.08 -4.278 655300.38 380
2015-11-03 1.9 1.92 1.87 1.87 156690 -0.02 -1.058 299063.25 210
2015-11-02 1.83 1.91 1.8 1.89 114316 0.08 4.42 215018.65 150
2015-10-30 1.84 1.84 1.81 1.81 50713 -0.01 -0.549 92053.09 44
2015-10-29 1.85 1.86 1.8 1.82 111743 -0.01 -0.546 204864.19 104
2015-10-28 1.85 1.87 1.82 1.83 119695 -0.02 -1.081 222036.88 145
2015-10-27 1.84 1.85 1.81 1.85 148052 0.07 3.933 271488.03 168
2015-10-26 1.71 1.89 1.71 1.78 228493 0.08 4.706 412639.06 354
2015-10-23 1.71 1.74 1.67 1.7 153487 0.05 3.03 261130.98 275
2015-10-22 1.73 1.79 1.65 1.65 271697 -0.09 -5.172 459507.08 381
2015-10-21 1.77 1.78 1.73 1.74 154902 -0.02 -1.136 271425.48 236
2015-10-20 1.78 1.83 1.76 1.76 95310 -0.02 -1.124 171019.3 221
2015-10-19 1.77 1.84 1.74 1.78 44624 0.04 2.299 80155.86 129
2015-10-16 1.75 1.8 1.74 1.74 145895 -0.03 -1.695 256135.05 328
2015-10-15 1.79 1.79 1.74 1.77 78604 -0.02 -1.117 138309.41 87
2015-10-14 1.85 1.86 1.77 1.79 42002 -0.08 -4.278 75989.08 98
2015-10-13 1.76 1.9 1.75 1.87 58204 0.12 6.857 105784.74 100
2015-10-09 1.74 1.79 1.74 1.75 85913 0 0 152111.28 106
2015-10-08 1.8 1.8 1.75 1.75 97653 -0.04 -2.235 172273.93 64
2015-10-07 1.83 1.83 1.75 1.79 153763 0.04 2.286 271236.65 136
2015-10-06 1.8 1.85 1.75 1.75 219026 -0.07 -3.846 396778.05 206
2015-10-05 1.9 1.9 1.81 1.82 180051 -0.06 -3.191 333657.48 256
2015-10-02 1.95 1.97 1.87 1.88 170509 -0.08 -4.082 329002.18 99
2015-10-01 1.95 2 1.89 1.96 121335 0.1 5.376 234421.51 350
2015-09-30 1.84 1.98 1.84 1.86 185962 0.01 0.541 352385.78 338
2015-09-29 1.8 1.9 1.79 1.85 235572 0.04 2.21 434220.72 291
2015-09-28 1.92 1.94 1.76 1.81 786741 -0.11 -5.729 1462904.27 943
2015-09-25 2.09 2.09 1.92 1.92 373825 -0.09 -4.478 735827.49 516
2015-09-24 2.02 2.03 2.01 2.01 171980 -0.03 -1.471 348045.35 137
2015-09-23 2.05 2.07 2.01 2.04 149005 0.04 2 304028.95 281
2015-09-22 2.01 2.06 1.99 2 159400 -0.02 -0.99 320797.3 267
2015-09-21 1.98 2.07 1.98 2.02 135092 0 0 271728.36 120
2015-09-18 2 2.02 1.95 2.02 206579 0.03 1.508 412624.14 443
2015-09-17 1.95 2.01 1.95 1.99 53028 0.03 1.531 105422.72 93
2015-09-16 2 2.03 1.96 1.96 198701 -0.07 -3.448 396693.07 274
2015-09-15 2.1 2.1 2.02 2.03 210799 -0.05 -2.404 429641.74 212
2015-09-14 2.1 2.15 2.07 2.08 93519 0.01 0.483 196058.17 227
2015-09-11 2.06 2.24 2.05 2.07 785365 0.01 0.485 1684791.35 624
2015-09-10 1.97 2.06 1.96 2.06 1249487 0.11 5.641 2503042.44 726
2015-09-09 1.92 1.97 1.92 1.95 251673 0.04 2.094 490496.93 92
2015-09-08 1.94 1.94 1.88 1.91 90585 0.01 0.526 173518.6 283
2015-09-04 1.95 1.95 1.9 1.9 51662 -0.04 -2.062 99640.3 69
2015-09-03 1.92 1.95 1.91 1.94 109200 0.01 0.518 211245 119
2015-09-02 1.9 1.93 1.86 1.93 59855 0.03 1.579 113159.45 98
2015-09-01 1.86 1.9 1.85 1.9 14825 0.01 0.529 27707 31
2015-08-31 1.9 1.93 1.89 1.89 40675 0.01 0.532 77547.5 68
2015-08-28 1.88 1.93 1.83 1.88 85625 0.06 3.297 161532.6 73
2015-08-27 1.83 1.86 1.81 1.82 95383 0 0 175944.5 80
2015-08-26 1.84 1.84 1.8 1.82 66140 0 0 119237.1 72
2015-08-25 1.8 1.87 1.8 1.82 66012 0.02 1.111 120094.84 82
2015-08-24 1.77 1.81 1.61 1.8 240943 -0.01 -0.552 420812.66 192
2015-08-21 1.79 1.83 1.77 1.81 50025 -0.01 -0.549 89962.35 83
2015-08-20 1.81 1.87 1.81 1.82 170084 -0.07 -3.704 313173.04 94
2015-08-19 1.85 1.9 1.77 1.89 360534 0.08 4.42 657078.81 233
2015-08-18 1.87 1.87 1.81 1.81 24863 -0.04 -2.162 45924.5 61
2015-08-17 1.84 1.89 1.8 1.85 47694 0 0 87840.66 121
2015-08-14 1.89 1.9 1.82 1.85 46551 -0.02 -1.07 86366.35 86
2015-08-13 1.72 1.9 1.71 1.87 179705 0.15 8.721 327083.65 193
2015-08-12 1.73 1.78 1.71 1.72 68080 -0.06 -3.371 118354.4 114
2015-08-11 1.8 1.81 1.7 1.78 151865 -0.01 -0.559 263652.7 202
2015-08-10 1.75 1.8 1.75 1.79 32200 0.01 0.562 56885 56
2015-08-07 1.76 1.81 1.72 1.78 162536 -0.04 -2.198 285714.64 199
2015-08-06 1.91 1.92 1.77 1.82 442572 -0.13 -6.667 813671.62 390
2015-08-05 1.94 1.95 1.86 1.95 202125 0.02 1.036 384082.97 233
2015-08-04 1.95 1.97 1.91 1.93 118440 -0.01 -0.515 230064.93 137
2015-07-31 1.95 1.97 1.93 1.94 579385 0.01 0.518 1129301.47 291
2015-07-30 1.93 1.93 1.9 1.93 209848 0.01 0.521 403308.71 134
2015-07-29 1.95 1.95 1.91 1.92 107912 -0.03 -1.538 207905.42 134
2015-07-28 1.79 1.96 1.79 1.95 741178 0.15 8.333 1398003.96 494
2015-07-27 1.75 1.84 1.74 1.8 254375 0.01 0.559 451577.5 181
2015-07-24 1.66 1.79 1.65 1.79 832685 0.19 11.875 1447602.2 411
2015-07-23 1.63 1.63 1.57 1.6 26884 -0.01 -0.621 43005.4 39
2015-07-22 1.6 1.63 1.57 1.61 55775 -0.03 -1.829 89788.25 61
2015-07-21 1.56 1.67 1.55 1.64 138836 0.07 4.459 221602.04 106
2015-07-20 1.51 1.57 1.5 1.57 146630 0.01 0.641 220489.3 49
2015-07-17 1.59 1.6 1.53 1.56 43350 0.03 1.961 67363.4 84
2015-07-16 1.59 1.6 1.53 1.53 25593 -0.05 -3.165 39672.29 61
2015-07-15 1.55 1.63 1.53 1.58 135763 0.01 0.637 214519.36 122
2015-07-14 1.59 1.59 1.53 1.57 61504 -0.04 -2.484 95906.16 86
2015-07-13 1.63 1.68 1.56 1.61 141203 -0.01 -0.617 227063.13 208
2015-07-10 1.52 1.62 1.52 1.62 162841 0.13 8.725 258260.22 142
2015-07-09 1.5 1.52 1.47 1.49 62220 0.03 2.055 92705.9 96
2015-07-08 1.5 1.53 1.46 1.46 133306 -0.01 -0.68 197488.88 99
2015-07-07 1.5 1.5 1.45 1.47 161570 0 0 238256.6 97
2015-07-06 1.48 1.56 1.47 1.47 151665 0.06 4.255 229047.08 212
2015-07-03 1.39 1.45 1.39 1.41 8718 -0.03 -2.083 12485.92 31
2015-07-02 1.45 1.47 1.42 1.44 19350 0.02 1.408 27734.5 51
2015-06-30 1.43 1.45 1.39 1.42 48567 0.02 1.429 69000.7 74
2015-06-29 1.48 1.48 1.35 1.4 103582 -0.07 -4.762 145118.06 145
2015-06-26 1.47 1.49 1.46 1.47 13900 -0.05 -3.289 20464 39
2015-06-25 1.48 1.53 1.48 1.52 20750 0.08 5.556 31193 44
2015-06-24 1.43 1.48 1.41 1.44 110860 0.01 0.699 159606.15 122
2015-06-23 1.54 1.54 1.43 1.43 82724 -0.12 -7.742 121396.08 139
2015-06-22 1.61 1.61 1.55 1.55 19700 -0.06 -3.727 30900 24
2015-06-19 1.56 1.63 1.55 1.61 73840 0.04 2.548 118881 78
2015-06-18 1.58 1.6 1.55 1.57 17750 0 0 28039 44
2015-06-17 1.55 1.65 1.55 1.57 203488 0 0 326354.35 302
2015-06-16 1.41 1.63 1.41 1.57 134735 0.17 12.143 204327.19 230
2015-06-15 1.41 1.43 1.4 1.4 42598 0 0 60080.68 67
2015-06-12 1.4 1.42 1.39 1.4 34943 -0.02 -1.408 48832.27 47
2015-06-11 1.4 1.42 1.39 1.42 36230 0.03 2.158 50645.9 55
2015-06-10 1.37 1.45 1.37 1.39 79105 0 0 110962.65 104
2015-06-09 1.39 1.4 1.34 1.39 174670 -0.01 -0.714 238216.4 256
2015-06-08 1.48 1.49 1.36 1.4 227832 -0.08 -5.405 322474.48 250
2015-06-05 1.48 1.52 1.48 1.48 127294 -0.01 -0.671 190196.9 114
2015-06-04 1.51 1.51 1.47 1.49 100800 -0.02 -1.325 149324 103
2015-06-03 1.6 1.6 1.46 1.51 326531 -0.07 -4.43 491255.99 264
2015-06-02 1.61 1.67 1.56 1.58 211150 -0.03 -1.863 337459 114
2015-06-01 1.62 1.62 1.54 1.61 101420 0.04 2.548 160274.9 83
2015-05-29 1.61 1.64 1.56 1.57 108548 -0.05 -3.086 172852.31 151
2015-05-28 1.65 1.67 1.61 1.62 73300 -0.03 -1.818 120097.5 77
2015-05-27 1.65 1.68 1.59 1.65 46319 -0.05 -2.941 76422.35 71
2015-05-26 1.72 1.73 1.57 1.7 152188 -0.02 -1.163 254157.96 154
2015-05-25 1.77 1.77 1.72 1.72 26425 -0.04 -2.273 45905.5 31
2015-05-22 1.74 1.76 1.72 1.76 35475 0 0 61888.75 53
2015-05-21 1.75 1.76 1.72 1.76 28122 0 0 48959.38 42
2015-05-20 1.75 1.78 1.75 1.76 26832 0.01 0.571 47279.68 71
2015-05-19 1.72 1.79 1.72 1.75 100652 0.01 0.575 178255.79 112
2015-05-15 1.74 1.75 1.66 1.74 126102 0 0 216221.88 153
2015-05-14 1.72 1.76 1.72 1.74 95500 0.03 1.754 166330 120
2015-05-13 1.74 1.74 1.68 1.71 40660 -0.01 -0.581 69716.2 76
2015-05-12 1.79 1.79 1.72 1.72 52690 -0.07 -3.911 91931.9 78
2015-05-11 1.72 1.8 1.69 1.79 167818 0.05 2.874 295533.68 189
2015-05-08 1.71 1.74 1.68 1.74 119406 0.01 0.578 203704.78 135
2015-05-07 1.65 1.76 1.65 1.73 322780 0.07 4.217 546049 330
2015-05-06 1.78 1.79 1.6 1.66 365140 -0.12 -6.742 611145.69 395
2015-05-05 1.75 1.8 1.72 1.78 189672 0.06 3.488 336372.62 247
2015-05-04 1.7 1.88 1.7 1.72 676938 0.04 2.381 1192621.73 491
2015-05-01 1.57 1.7 1.57 1.68 222863 0.09 5.66 369629.82 250
2015-04-30 1.55 1.63 1.55 1.59 88978 0.02 1.274 142676.35 133
2015-04-29 1.55 1.61 1.54 1.57 98374 0.03 1.948 154933 218
2015-04-28 1.55 1.55 1.53 1.54 50703 -0.01 -0.645 78120.15 69
2015-04-27 1.54 1.59 1.54 1.55 79011 -0.02 -1.274 123225.75 97
2015-04-24 1.57 1.62 1.56 1.57 34910 -0.01 -0.633 55548.4 101
2015-04-23 1.63 1.63 1.48 1.58 327965 -0.07 -4.242 510278.5 281
2015-04-22 1.73 1.73 1.64 1.65 274960 -0.05 -2.941 456630.9 246
2015-04-21 1.64 1.73 1.62 1.7 553972 0.05 3.03 938875 377
2015-04-20 1.63 1.66 1.59 1.65 248810 0.04 2.484 405975.9 160
2015-04-17 1.56 1.63 1.56 1.61 125346 0.03 1.899 199223.42 132
2015-04-16 1.5 1.58 1.48 1.58 349600 0.07 4.636 540701.06 241
2015-04-15 1.45 1.52 1.42 1.51 549809 0.08 5.594 823296.82 315
2015-04-14 1.41 1.48 1.38 1.43 226770 -0.01 -0.694 328250.37 253
2015-04-13 1.39 1.47 1.33 1.44 309875 0.05 3.597 422153.12 200
2015-04-10 1.39 1.39 1.37 1.39 216405 -0.01 -0.714 154
2015-04-09 1.35 1.4 1.35 1.4 144330 0.03 2.19 126
2015-04-08 1.36 1.4 1.35 1.37 34785 -0.01 -0.725 64
2015-04-07 1.43 1.46 1.38 1.38 75480 -0.03 -2.128 114
2015-04-06 1.52 1.52 1.4 1.41 110197 -0.09 -6 132
2015-04-02 1.52 1.52 1.49 1.5 68700 -0.01 -0.662 73
2015-04-01 1.53 1.53 1.49 1.51 29500 0 0 68
2015-03-31 1.47 1.55 1.47 1.51 52233 0.01 0.667 108
2015-03-30 1.54 1.54 1.49 1.5 43833 -0.01 -0.662 75
2015-03-27 1.51 1.55 1.48 1.51 199647 0.03 2.027 213
2015-03-26 1.52 1.52 1.47 1.48 94380 -0.05 -3.268 133
2015-03-25 1.45 1.54 1.43 1.53 392420 0.08 5.517 367
2015-03-24 1.56 1.56 1.45 1.45 296589 -0.11 -7.051 322
2015-03-23 1.54 1.56 1.54 1.56 134275 0.01 0.645 122
2015-03-20 1.55 1.56 1.51 1.55 153134 -0.01 -0.641 254
2015-03-19 1.5 1.56 1.48 1.56 223641 0.09 6.122 208
2015-03-18 1.49 1.51 1.47 1.47 163175 -0.05 -3.289 162
2015-03-17 1.55 1.55 1.48 1.52 122260 -0.03 -1.935 342
2015-03-16 1.5 1.55 1.48 1.55 233478 0.02 1.307 214
2015-03-13 1.58 1.58 1.43 1.53 393220 -0.05 -3.165 436
2015-03-12 1.51 1.61 1.5 1.58 592193 0.07 4.636 507
2015-03-11 1.42 1.51 1.4 1.51 492331 0.09 6.338 347
2015-03-10 1.38 1.42 1.37 1.42 648662 0.04 2.899 270
2015-03-09 1.43 1.44 1.35 1.38 978909 -0.02 -1.429 737
2015-03-06 1.32 1.41 1.25 1.4 1460660 0.23 19.658 986
2015-03-05 1.18 1.19 1.13 1.17 232790 -0.02 -1.681 126
2015-03-04 1.18 1.19 1.16 1.19 1153050 0.02 1.709 111
2015-03-03 1.19 1.19 1.16 1.17 254073 -0.01 -0.847 95
2015-03-02 1.2 1.2 1.18 1.18 124989 -0.02 -1.667 105
2015-02-27 1.2 1.2 1.18 1.2 111523 0 0 80
2015-02-26 1.19 1.21 1.17 1.2 94400 0 0 80
2015-02-25 1.18 1.2 1.17 1.2 31375 0.03 2.564 39
2015-02-24 1.2 1.2 1.17 1.17 116327 -0.02 -1.681 81
2015-02-23 1.18 1.2 1.17 1.19 57800 0.02 1.709 67
2015-02-20 1.17 1.21 1.17 1.17 98583 0 0 253
2015-02-19 1.19 1.19 1.17 1.17 217510 -0.01 -0.847 116
2015-02-18 1.22 1.22 1.18 1.18 104745 -0.04 -3.279 88
2015-02-17 1.21 1.23 1.19 1.22 172426 0.03 2.521 140
2015-02-13 1.22 1.22 1.18 1.19 509710 0 0 255
2015-02-12 1.2 1.23 1.14 1.19 783267 -0.08 -6.299 437
2015-02-11 1.3 1.32 1.27 1.27 307285 0.02 1.6 153
2015-02-10 1.31 1.31 1.24 1.25 246120 -0.05 -3.846 120
2015-02-09 1.27 1.31 1.26 1.3 103791 0.03 2.362 92
2015-02-06 1.3 1.3 1.27 1.27 65300 -0.03 -2.308 48
2015-02-05 1.27 1.3 1.26 1.3 102475 0.02 1.562 61
2015-02-04 1.29 1.29 1.27 1.28 73625 -0.015 -1.158 68
2015-02-03 1.3 1.3 1.28 1.295 76897 0.005 0.388 44
2015-02-02 1.3 1.3 1.29 1.29 109380 0 0 71
2015-01-30 1.35 1.35 1.26 1.29 378560 -0.06 -4.444 328
2015-01-29 1.43 1.43 1.31 1.35 439702 -0.07 -4.93 425
2015-01-28 1.35 1.43 1.35 1.42 258742 0.03 2.158 131
2015-01-27 1.37 1.39 1.34 1.39 51500 0.02 1.46 55
2015-01-26 1.32 1.37 1.26 1.37 350011 0.02 1.481 371
2015-01-23 1.42 1.42 1.34 1.35 77595 -0.05 -3.571 99
2015-01-22 1.43 1.43 1.39 1.4 45620 -0.03 -2.098 43
2015-01-21 1.4 1.43 1.39 1.43 52700 0.01 0.704 43
2015-01-20 1.43 1.43 1.4 1.42 87620 0 0 76
2015-01-19 1.43 1.43 1.4 1.42 125400 -0.01 -0.699 72
2015-01-16 1.38 1.43 1.36 1.43 67595 0.03 2.143 48
2015-01-15 1.42 1.42 1.38 1.4 42711 -0.03 -2.098 83
2015-01-14 1.43 1.43 1.36 1.43 48194 0.03 2.143 52
2015-01-13 1.42 1.43 1.4 1.4 46189 0.03 2.19 64
2015-01-12 1.36 1.43 1.35 1.37 93411 0 0 118
2015-01-09 1.48 1.48 1.35 1.37 138605 -0.08 -5.517 138
2015-01-08 1.46 1.5 1.45 1.45 94063 -0.02 -1.361 73
2015-01-07 1.46 1.51 1.45 1.47 85065 -0.03 -2 81
2015-01-06 1.57 1.57 1.46 1.5 281035 -0.05 -3.226 235
2015-01-05 1.52 1.6 1.52 1.55 351660 0.02 1.307 228
2015-01-02 1.63 1.63 1.52 1.53 164011 -0.08 -4.969 319
2014-12-31 1.63 1.64 1.57 1.61 49800 -0.01 -0.617 137
2014-12-30 1.61 1.65 1.58 1.62 76920 0 0 141
2014-12-29 1.67 1.68 1.61 1.62 246926 -0.04 -2.41 413
2014-12-24 1.68 1.69 1.65 1.66 27840 -0.01 -0.599 74
2014-12-23 1.66 1.68 1.61 1.67 79855 -0.01 -0.595 72
2014-12-22 1.71 1.71 1.63 1.68 180748 -0.04 -2.326 151
2014-12-19 1.75 1.75 1.6 1.72 419660 -0.04 -2.273 434
2014-12-18 1.71 1.85 1.63 1.76 1792368 0.22 14.286 1045
2014-12-17 1.54 1.54 1.49 1.54 19650 0 0 34
2014-12-16 1.5 1.54 1.48 1.54 43600 0 0 76
2014-12-15 1.5 1.58 1.5 1.54 43905 0.04 2.667 99
2014-12-12 1.43 1.53 1.43 1.5 26430 -0.01 -0.662 55
2014-12-11 1.48 1.54 1.44 1.51 101150 0.06 4.138 166
2014-12-10 1.49 1.52 1.45 1.45 75304 0 0 112
2014-12-09 1.26 1.46 1.25 1.45 94700 0.15 11.538 123
2014-12-08 1.37 1.39 1.18 1.3 242608 -0.07 -5.109 231
2014-12-05 1.4 1.44 1.37 1.37 108532 -0.06 -4.196 148
2014-12-04 1.52 1.52 1.31 1.43 291690 -0.09 -5.921 364
2014-12-03 1.54 1.54 1.5 1.52 81400 -0.02 -1.299 54
2014-12-02 1.5 1.55 1.5 1.54 108142 0.01 0.654 86
2014-12-01 1.57 1.57 1.47 1.53 100171 -0.01 -0.649 92
2014-11-28 1.51 1.55 1.48 1.54 118588 -0.04 -2.532 108
2014-11-27 1.56 1.59 1.45 1.58 137852 0.01 0.637 202
2014-11-26 1.61 1.61 1.56 1.57 39700 -0.01 -0.633 37
2014-11-25 1.59 1.6 1.55 1.58 57480 -0.02 -1.25 39
2014-11-24 1.6 1.61 1.57 1.6 136580 0 0 135
2014-11-21 1.62 1.63 1.6 1.6 100770 -0.03 -1.84 225
2014-11-20 1.69 1.69 1.63 1.63 67330 -0.07 -4.118 146
2014-11-19 1.58 1.7 1.56 1.7 113735 0.08 4.938 182
2014-11-18 1.63 1.66 1.57 1.62 186790 -0.06 -3.571 255
2014-11-17 1.73 1.73 1.65 1.68 64800 -0.04 -2.326 119
2014-11-14 1.7 1.75 1.7 1.72 67747 0 0 89
2014-11-13 1.78 1.78 1.7 1.72 79003 -0.06 -3.371 124
2014-11-12 1.69 1.79 1.68 1.78 562565 0.09 5.325 233
2014-11-11 1.66 1.69 1.61 1.69 149662 0.03 1.807 125
2014-11-10 1.71 1.71 1.65 1.66 69215 -0.07 -4.046 106
2014-11-07 1.7 1.73 1.66 1.73 70967 -0.02 -1.143 72
2014-11-06 1.74 1.75 1.62 1.75 281506 0.01 0.575 175
2014-11-05 1.56 1.75 1.55 1.74 387050 0.2 12.987 320
2014-11-04 1.51 1.57 1.49 1.54 86796 0.04 2.667 103
2014-11-03 1.57 1.59 1.5 1.5 90738 -0.07 -4.459 89
2014-10-31 1.56 1.57 1.51 1.57 72071 0.03 1.948 122
2014-10-30 1.55 1.6 1.46 1.54 163233 0.01 0.654 203
2014-10-29 1.76 1.77 1.4 1.53 569801 -0.22 -12.571 550
2014-10-28 1.59 1.75 1.58 1.75 455967 0.16 10.063 404
2014-10-27 1.52 1.59 1.51 1.59 359445 0.11 7.432 356
2014-10-24 1.57 1.58 1.47 1.48 437762 -0.02 -1.333 542
2014-10-23 1.35 1.52 1.35 1.5 933748 0.19 14.504 925
2014-10-22 1.15 1.31 1.15 1.31 627052 0.2 18.018 292
2014-10-21 1.11 1.11 1.09 1.11 37480 0.01 0.909 40
2014-10-20 1.11 1.11 1.08 1.1 53200 0 0 44
2014-10-17 1.08 1.11 1.08 1.1 53250 0.02 1.852 50
2014-10-16 1.1 1.12 1.08 1.08 108604 -0.03 -2.703 89
2014-10-15 1.15 1.15 1.07 1.11 154367 -0.04 -3.478 116
2014-10-14 1.2 1.22 1.12 1.15 74305 -0.05 -4.167 93
2014-10-10 1.25 1.27 1.18 1.2 144442 -0.03 -2.439 58
2014-10-09 1.22 1.23 1.19 1.23 48501 -0.01 -0.806 48
2014-10-08 1.24 1.24 1.22 1.24 33790 0.01 0.813 50
2014-10-07 1.25 1.25 1.16 1.23 46051 0 0 54
2014-10-06 1.24 1.32 1.23 1.23 320938 -0.01 -0.806 142
2014-10-03 1.18 1.24 1.18 1.24 96085 0.09 7.826 81
2014-10-02 1.17 1.19 1.15 1.15 50237 -0.07 -5.738 57
2014-10-01 1.2 1.23 1.16 1.22 68450 -0.03 -2.4 62
2014-09-30 1.14 1.28 1.14 1.25 231580 0.11 9.649 358
2014-09-29 1.15 1.2 1.11 1.14 63753 -0.02 -1.724 83
2014-09-26 1.23 1.23 1.16 1.16 53401 -0.05 -4.132 152
2014-09-25 1.23 1.24 1.19 1.21 99150 -0.01 -0.82 194
2014-09-24 1.24 1.24 1.19 1.22 142500 -0.02 -1.613 135
2014-09-23 1.11 1.28 1.11 1.24 475769 0.14 12.727 309
2014-09-22 1.08 1.1 1.05 1.1 96214 0.06 5.769 77
2014-09-19 0.95 1.08 0.95 1.04 332896 0.11 11.828 290
2014-09-18 0.95 0.98 0.93 0.93 22090 0.01 1.087 22
2014-09-17 0.9 0.94 0.89 0.92 139922 -0.03 -3.158 52
2014-09-16 0.95 1 0.94 0.95 41429 0 0 16
2014-09-15 0.98 0.98 0.95 0.95 58390 -0.05 -5 34
2014-09-12 0.96 1.03 0.96 1 70437 0.04 4.167 81
2014-09-11 0.95 0.97 0.93 0.96 91490 0.01 1.053 31
2014-09-10 0.94 0.95 0.93 0.95 8900 0.01 1.064 14
2014-09-09 0.93 0.94 0.9 0.94 31850 0.01 1.075 35
2014-09-08 0.97 0.97 0.82 0.93 176955 -0.05 -5.102 152
2014-09-05 1.03 1.07 0.96 0.98 105993 -0.1 -9.259 85
2014-09-04 1.09 1.1 1.05 1.08 24265 -0.02 -1.818 22
2014-09-03 1.13 1.15 1.1 1.1 69737 -0.06 -5.172 128
2014-09-02 1.15 1.16 1.13 1.16 79750 0.02 1.754 91
2014-08-29 1.16 1.16 1.1 1.14 116032 -0.03 -2.564 109
2014-08-28 1.14 1.2 1.12 1.17 330525 0.05 4.464 266
2014-08-27 1.07 1.13 1.06 1.12 191880 0.07 6.667 215
2014-08-26 1.03 1.06 1.02 1.05 72000 0.02 1.942 78
2014-08-25 1.01 1.05 1.01 1.03 52621 0.02 1.98 46
2014-08-22 1.01 1.04 0.99 1.01 26530 0.01 1 41
2014-08-21 0.99 1.03 0.99 1 96286 0.01 1.01 141
2014-08-20 1 1.03 0.99 0.99 74000 -0.01 -1 63
2014-08-19 1.03 1.03 0.94 1 123580 -0.01 -0.99 121
2014-08-18 1.01 1.02 0.99 1.01 50915 0 0 48
2014-08-15 1.05 1.05 1 1.01 104150 -0.04 -3.81 71
2014-08-14 1.06 1.06 1.02 1.05 103012 0.02 1.942 94
2014-08-13 1 1.09 1 1.03 202440 0.03 3 140
2014-08-12 0.97 1 0.96 1 180752 0.02 2.041 94
2014-08-11 0.9 0.98 0.9 0.98 81123 0.07 7.692 40
2014-08-08 0.94 0.94 0.91 0.91 64950 -0.01 -1.087 27
2014-08-07 0.95 0.97 0.85 0.92 122300 -0.03 -3.158 82
2014-08-06 1.05 1.07 0.92 0.95 191646 -0.05 -5 128
2014-08-05 0.75 1 0.74 1 636369 0.27 36.986 299
2014-08-01 0.72 0.75 0.72 0.73 89000 0.01 1.389 19
2014-07-31 0.75 0.75 0.72 0.72 90900 -0.03 -4 28
2014-07-30 0.73 0.75 0.71 0.75 75206 0.04 5.634 30
2014-07-29 0.7 0.75 0.7 0.71 42600 -0.01 -1.389 27
2014-07-28 0.72 0.73 0.69 0.72 84294 0 0 34
2014-07-25 0.68 0.72 0.68 0.72 75670 0.05 7.463 31
2014-07-24 0.69 0.69 0.64 0.67 105486 0 0 40
2014-07-23 0.64 0.67 0.63 0.67 53629 0.04 6.349 23
2014-07-22 0.62 0.64 0.62 0.63 32900 0 0 24
2014-07-21 0.64 0.64 0.62 0.63 149100 0 0 12
2014-07-18 0.63 0.63 0.61 0.63 319457 0.03 5 16
2014-07-17 0.58 0.6 0.57 0.6 56200 0.02 3.448 20
2014-07-16 0.53 0.65 0.51 0.58 205243 -0.03 -4.918 86
2014-07-15 0.62 0.64 0.59 0.61 43100 -0.01 -1.613 20
2014-07-14 0.62 0.62 0.62 0.62 11932 -0.02 -3.125 11
2014-07-10 0.61 0.64 0.61 0.64 7312 0.03 4.918 13
2014-07-09 0.64 0.64 0.61 0.61 75798 -0.04 -6.154 34
2014-07-08 0.67 0.68 0.65 0.65 50215 -0.02 -2.985 26
2014-07-07 0.59 0.67 0.59 0.67 88893 0.06 9.836 51
2014-07-04 0.61 0.61 0.61 0.61 4000 0.02 3.39 3
2014-07-03 0.6 0.61 0.59 0.59 22200 -0.02 -3.279 15
2014-07-02 0.62 0.62 0.57 0.61 36830 0 0 35
2014-06-30 0.65 0.65 0.61 0.61 66200 -0.02 -3.175 15
2014-06-27 0.62 0.63 0.62 0.63 8572 0.01 1.613 7
2014-06-26 0.62 0.62 0.62 0.62 2700 0 0 4
2014-06-25 0.64 0.64 0.62 0.62 16000 -0.01 -1.587 11
2014-06-24 0.62 0.63 0.62 0.63 10700 0.01 1.613 11
2014-06-23 0.65 0.68 0.62 0.62 43400 -0.03 -4.615 18
2014-06-20 0.65 0.65 0.62 0.65 32600 0.03 4.839 16
2014-06-19 0.62 0.64 0.6 0.62 52200 0.01 1.639 36
2014-06-18 0.63 0.64 0.61 0.61 23198 -0.04 -6.154 21
2014-06-17 0.62 0.65 0.62 0.65 5397 0.01 1.562 7

SEC Filings for TSO3 Inc.

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 2010-03-10