Tucows Inc. (TUQ1:FF)

45.21

-0.22 (-0.473%)

As of Sun Jul 21 14:05:57 EDT 2019

Open: 45.205 Prev. Close:: 45.42 High: 45.205
Low: 45.205 Bid: 45.36 Ask: 45.775
Trade Vol.: 1 Shares Out.: 10,658,963 Market Cap: 481,652,992
Open: 45.205
Prev. Close:: 45.42
High: 45.205
Low: 45.205
Bid: 45.36
Ask: 45.775
Trade Vol.: 1
Shares Out.: 10,658,963
Market Cap: 481,652,992

Similar companies

Symbol Last price Change % change
TUQ1:FF Tucows Inc. 45.21 -0.22 -0.473%
4G5:FF Good Life Networks Inc. 0.12 0%
70LA:FF UrtheCast Corp. 0.06 0.00 6.343%

About TC:CC

Tucows Inc mainly provides internet content solutions in the United States. Its primary services span wholesale and retail domain name registration processes. Additionally, it sells mobile phones, provides broadband and consulting services.

Read more

Day Low 45.21

Day high 45.21

52 week low 43.87

52 week low high 80.08

Charting for Tucows Inc.

About Tucows Inc.

Tucows Inc mainly provides internet content solutions in the United States. Its primary services span wholesale and retail domain name registration processes. Additionally, it sells mobile phones, provides broadband and consulting services.


Company overview

Sector: Technology CIK: 909494
Industry: Online Media
NAICS: Data Processing, Hosting, and Related Services(518210)

Similar companies

Address
96 Mowat Avenue Toronto M6K 3M1 ON CAN
Telephone:
+1 416 535-0123
Website:
http://www.tucows.com
Facsimile:
+1 416 531-5584
Email:
info@tucows.com

Tucows Inc. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Minority Interests
0.00 0.00 0.00 0.00 0.00
EBITDA
44,543,000.00 39,222,000.00 27,767,106.00 20,706,214.00 13,045,770.00
Operating Revenue
346,013,000.00 329,421,000.00 189,818,932.00 172,939,499.00 147,667,107.00
Total Expenses
316,435,000.00 302,326,000.00 164,828,683.00 153,924,373.00 136,144,059.00
Depreciation And Amortization
7,671,000.00 7,151,000.00 1,409,021.00 483,513.00 823,052.00
Impairment Of Capital Assets
0.00 111,000.00 42,673.00 206,116.00 577,145.00
General And Administrative Expense
17,710,000.00 13,594,000.00 11,404,793.00 10,661,949.00 8,505,920.00
Net Income From Continuing And Discontinued Operation
17,135,000.00 22,327,000.00 16,067,154.00 11,373,730.00 6,374,096.00
Net Income Continuous Operations
17,135,000.00 22,327,000.00 16,067,154.00 11,373,730.00 6,374,096.00
Operating Income
29,578,000.00 27,095,000.00 24,990,249.00 19,015,126.00 11,523,048.00
Net Income
17,135,000.00 22,327,000.00 16,067,154.00 11,373,730.00 6,374,096.00
Amortization Of Intangibles
7,247,000.00 6,566,000.00 905,157.00 224,206.00 596,620.00
Selling And Marketing Expense
33,063,000.00 29,423,000.00 20,754,752.00 18,537,810.00 15,394,065.00
Normalized Income
17,302,640.00 22,339,090.00 15,700,862.34 11,952,556.18 7,650,489.06
Amortization
7,247,000.00 6,566,000.00 905,157.00 224,206.00 596,620.00
Net Non Operating Interest Income Expense
-3,687,000.00 -3,567,000.00 -449,838.00 -159,025.00 -206,730.00
Gross Profit
96,770,000.00 84,521,000.00 63,053,634.00 53,201,243.00 40,551,800.00
EBIT
29,578,000.00 27,095,000.00 24,990,249.00 19,015,126.00 11,523,048.00
Cost Of Revenue
249,243,000.00 244,900,000.00 126,765,298.00 119,738,256.00 107,115,307.00
Research And Development
8,748,000.00 7,258,000.00 4,494,819.00 4,502,845.00 4,305,715.00
Other Income Expense
264,000.00 547,000.00 572,513.00 -913,144.00 -1,887,993.00
Net Interest Income
-3,687,000.00 -3,567,000.00 -449,838.00 -159,025.00 -206,730.00
Operating Expense
67,192,000.00 57,426,000.00 38,063,385.00 34,186,117.00 29,028,752.00
Net Income Common Stockholders
17,135,000.00 22,327,000.00 16,067,154.00 11,373,730.00 6,374,096.00
Depreciation
424,000.00 585,000.00 503,864.00 259,307.00 226,432.00
Pretax Income
26,155,000.00 24,075,000.00 25,112,924.00 17,942,957.00 9,428,325.00
Depreciation Amortization Depletion
7,671,000.00 7,151,000.00 1,409,021.00 483,513.00 823,052.00
Total Revenue
346,013,000.00 329,421,000.00 189,818,932.00 172,939,499.00 147,667,107.00
Selling General And Administration
50,773,000.00 43,017,000.00 32,159,545.00 29,199,759.00 23,899,985.00
Special Income Charges
0.00 -111,000.00 473,536.00 -913,144.00 -1,887,993.00
Gain On Sale Of Security
-254,000.00 98,000.00 98,977.00 -792,900.00 -357,760.00
Tax Provision
9,020,000.00 1,748,000.00 9,045,770.00 6,569,227.00 3,054,229.00
Other Special Charges
-560,656.00 -516,209.00 707,028.00 1,310,848.00
Gain On Sale Of PPE
0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-16,920,000.00 -12,753,000.00 -9,045,193.00 -7,212,946.00 -6,221,102.00
Long Term Debt
46,201,000.00 58,634,000.00 8,015,698.00
Total Assets
339,575,000.00 350,650,000.00 154,413,372.00 129,130,679.00 125,795,866.00
Machinery Furniture Equipment
53,903,000.00 32,998,000.00 14,011,235.00 9,649,961.00 7,830,889.00
Leases
229,000.00 171,000.00 110,453.00 55,719.00
Goodwill And Other Intangible Assets
139,449,000.00 148,468,000.00 40,978,936.00 35,474,820.00 33,075,712.00
Non Current Deferred Revenue
26,960,000.00 31,856,000.00 15,998,657.00 16,407,599.00 15,610,753.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
19,776,000.00 17,535,000.00 17,318,421.00 23,057,028.00 43,220,117.00
Cash Cash Equivalents And Short Term Investments
12,637,000.00 18,049,000.00 15,105,075.00 7,723,253.00 8,271,377.00
Total Non Current Assets
207,649,000.00 196,789,000.00 71,131,255.00 61,263,517.00 51,330,687.00
Cash And Cash Equivalents
12,637,000.00 18,049,000.00 15,105,075.00 7,723,253.00 8,271,377.00
Prepaid Assets
103,254,000.00 117,488,000.00 55,647,292.00 49,775,831.00 48,312,150.00
Accounts Payable
8,445,000.00 7,026,000.00 4,786,645.00 4,166,135.00 3,579,920.00
Other Current Liabilities
1,276,000.00 2,027,086.00 1,115,805.00
Current Assets
131,926,000.00 153,861,000.00 83,282,117.00 67,867,162.00 74,465,179.00
Other Payable
985,000.00 1,175,000.00 528,027.00 465,300.00 466,201.00
Total Tax Payable
1,668,000.00 1,226,000.00 1,548,121.00 444,053.00 473,480.00
Gains Losses Not Affecting Retained Earnings
-810,000.00 0.00 99,154.00 -1,109,452.00 -622,441.00
Non Current Deferred Liabilities
48,001,000.00 51,820,000.00 20,950,051.00 21,385,154.00 20,490,982.00
Non Current Prepaid Assets
18,745,000.00 23,701,000.00 10,993,156.00 11,040,929.00 11,764,765.00
Current Debt
18,400,000.00 18,290,000.00 2,233,110.00 3,500,000.00
Income Tax Payable
1,668,000.00 1,226,000.00 1,548,121.00 444,053.00 473,480.00
Long Term Debt And Capital Lease Obligation
46,201,000.00 58,634,000.00 8,015,698.00
Accounts Receivable
10,837,000.00 12,376,000.00 10,925,622.00 7,171,388.00 6,789,685.00
Retained Earnings
60,810,000.00 42,676,000.00 20,399,511.00 4,381,849.00 -6,955,283.00
Land And Improvements
823,000.00
Other Intangible Assets
49,395,000.00 58,414,000.00 19,973,793.00 14,469,677.00 14,202,585.00
Current Accrued Expenses
5,899,000.00 6,412,000.00 7,098,905.00 5,855,686.00 3,941,549.00
Inventory
3,775,000.00 2,944,000.00 1,210,789.00 903,775.00 393,774.00
Trust Preferred Securities
0.00 0.00 0.00 0.00 0.00
Non Current Deferred Taxes Liabilities
20,925,000.00 19,834,000.00 4,827,192.00 4,876,691.00 4,787,351.00
Goodwill
90,054,000.00 90,054,000.00 21,005,143.00 21,005,143.00 18,873,127.00
Payables
11,098,000.00 9,427,000.00 6,862,793.00 5,075,488.00 4,519,601.00
Current Debt And Capital Lease Obligation
18,400,000.00 18,290,000.00 2,233,110.00 3,500,000.00
Gross PPE
64,985,000.00 37,373,000.00 22,495,631.00 14,339,622.00 7,830,889.00
Properties
0.00 0.00 0.00 0.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
125,977,000.00 118,845,000.00 45,832,784.00 26,329,425.00 35,642,393.00
Total Liabilities
259,799,000.00 290,439,000.00 113,510,196.00 99,764,656.00 90,153,473.00
Total Non Current Liabilities
94,452,000.00 111,879,000.00 29,080,833.00 21,503,634.00 20,619,225.00
Other Current Borrowings
18,400,000.00 18,290,000.00 2,233,110.00 3,500,000.00
Receivables
12,260,000.00 15,380,000.00 11,146,073.00 9,464,303.00 14,989,682.00
Payables And Accrued Expenses
16,997,000.00 15,839,000.00 13,961,698.00 10,931,174.00 8,461,150.00
Stockholders Equity
79,776,000.00 60,211,000.00 37,817,086.00 26,329,425.00 35,642,393.00
Current Liabilities
165,347,000.00 178,560,000.00 84,429,363.00 78,261,022.00 69,534,248.00
Net PPE
48,065,000.00 24,620,000.00 13,450,438.00 7,126,676.00 1,609,787.00
Current Deferred Liabilities
128,674,000.00 144,431,000.00 68,234,555.00 61,802,762.00 59,957,293.00
Construction In Progress
10,030,000.00 4,204,000.00
Other Non Current Assets
1,390,000.00
Taxes Receivable
1,423,000.00 3,004,000.00 220,451.00 2,292,915.00 997.00
Current Deferred Revenue
128,653,000.00 144,410,000.00 68,213,701.00 61,783,299.00 59,957,293.00
Non Current Deferred Assets
0.00 5,708,725.00 7,621,092.00 4,880,423.00
Short Term Investments
0.00 0.00 0.00
Other Non Current Liabilities
1,136,000.00 1,459,960.00
Minority Interest
1,136,390.00 3,086,090.00 3,036,598.00
Other Properties
15,502,098.00 8,373,943.00 4,633,942.00
Non Current Deferred Taxes Assets
0.00 5,708,725.00 7,621,092.00 4,880,423.00
Current Deferred Assets
3,243,718.00 2,498,196.00
Current Deferred Taxes Assets
3,243,718.00 2,498,196.00
Current Notes Payable
0.00
Other Current Assets
8,199,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Purchase Of Business
-1,200,000.00 -78,237,000.00 0.00 -357,492.00 0.00
Operating Gains Losses
548,000.00 308,000.00 29,691.00 24,066.00 26,878.00
Depreciation And Amortization
14,965,000.00 12,127,000.00 2,776,857.00 1,691,088.00 1,522,722.00
Investing Cash Flow
-29,684,000.00 -94,114,000.00 -14,447,476.00 3,294,979.00 -8,910,656.00
Net Issuance Payments Of Debt
-12,604,000.00 66,402,000.00 6,717,642.00 3,500,000.00 -6,300,000.00
Change In Working Capital
1,794,000.00 1,918,000.00 1,521,773.00 -663,662.00 850,712.00
Deferred Tax
1,038,000.00 -3,337,000.00 1,194,232.00 134,861.00 -1,084,470.00
Long Term Debt Payments
-19,604,000.00 -20,596,000.00 -10,271,941.00 0.00 -6,300,000.00
Change In Payables And Accrued Expense
-571,000.00 -5,339,000.00 1,634,106.00 1,941,287.00 1,180,557.00
Excess Tax Benefit From Stock Based Compensation
-697,000.00 -2,796,000.00 859,000.00 3,431,017.00 0.00
Cash Flow From Continuing Financing Activities
-12,937,000.00 65,162,000.00 179,601.00 -17,189,114.00 -4,114,199.00
Operating Cash Flow
37,209,000.00 31,896,000.00 21,649,697.00 13,346,011.00 8,877,344.00
Change In Other Working Capital
-20,224,000.00 6,018,000.00 6,536,740.00 1,030,791.00 1,012,339.00
Other Non Cash Items
-148,000.00 -242,000.00 -515,280.00 -85,872.00 16,899.00
Purchase Of PPE
-27,919,000.00 -12,935,000.00 -7,917,822.00 -2,967,360.00 -711,656.00
Net Income From Continuing Operations
17,135,000.00 22,327,000.00 16,067,154.00 11,373,730.00 6,374,096.00
Stock Based Compensation
2,574,000.00 1,457,000.00 799,434.00 526,025.00 542,738.00
Financing Cash Flow
-12,937,000.00 65,162,000.00 179,601.00 -17,189,114.00 -4,114,199.00
Cash Flow From Continuing Operating Activities
37,209,000.00 31,896,000.00 21,649,697.00 13,346,011.00 8,877,344.00
End Cash Position
12,637,000.00 18,049,000.00 15,105,075.00 7,723,253.00 8,271,377.00
Depreciation
5,722,000.00 3,727,000.00 1,823,683.00 1,404,296.00 926,102.00
Depreciation Amortization Depletion
14,965,000.00 12,127,000.00 2,776,857.00 1,691,088.00 1,522,722.00
Change In Receivables
4,230,000.00 584,000.00 -577,702.00 -2,541,533.00 -1,484,282.00
Asset Impairment Charge
0.00 128,000.00 42,673.00 206,116.00 577,145.00
Common Stock Payments
0.00 0.00 -7,180,257.00 -23,616,286.00 -1,181,857.00
Changes In Account Receivables
1,539,000.00 1,010,000.00 -3,754,234.00 -220,188.00 -1,484,282.00
Change In Payable
-58,000.00 -4,064,000.00 390,887.00 249,931.00 1,152,042.00
Short Term Debt Issuance
7,000,000.00 86,998,000.00 16,989,000.00 3,500,000.00 0.00
Interest Paid Supplemental Data
3,712,000.00 3,587,000.00 420,298.00 173,197.00 207,777.00
Income Tax Paid Supplemental Data
6,799,000.00 7,815,000.00 3,766,664.00 3,132,105.00 2,172,047.00
Changes In Cash
-5,412,000.00 2,944,000.00 7,381,822.00 -548,124.00 -4,147,511.00
Proceeds From Stock Option Exercised
112,000.00 222,000.00 146,390.00 803,136.00 1,478,924.00
Cash Flow From Continuing Investing Activities
-29,684,000.00 -94,114,000.00 -14,447,476.00 3,294,979.00 -8,910,656.00
Capital Expenditure
-28,484,000.00 -15,877,000.00 -14,447,476.00 -2,967,360.00 -711,656.00
Net Other Financing Charges
-445,000.00 -1,462,000.00 495,826.00 2,124,036.00 1,888,734.00
Net Intangibles Purchase And Sale
-565,000.00 -2,942,000.00 -6,529,654.00 6,619,831.00 0.00
Net Business Purchase And Sale
-1,200,000.00 -78,237,000.00 0.00 -357,492.00 0.00
Change In Accrued Expense
-513,000.00 -1,275,000.00 1,243,219.00 1,691,356.00 28,515.00
Repayment Of Debt
-19,604,000.00 -20,596,000.00 -10,271,941.00 0.00 -6,300,000.00
Amortization Of Intangibles
9,243,000.00 8,400,000.00 953,174.00 286,792.00 596,620.00
Gain Loss On Sale Of PPE
341,000.00 291,000.00 30,000.00 0.00 0.00
Deferred Income Tax
1,038,000.00 -3,337,000.00 1,194,232.00 134,861.00 -1,084,470.00
Change In Prepaid Assets
19,190,000.00 2,388,000.00 -5,823,688.00 -651,401.00 280,294.00
Amortization
9,243,000.00 8,400,000.00 953,174.00 286,792.00 596,620.00
Change In Account Payable
171,000.00 -3,826,000.00 390,887.00 249,931.00 1,152,042.00
Purchase Of Intangibles
-565,000.00 -2,942,000.00 -6,529,654.00 0.00 0.00
Gain Loss On Investment Securities
207,000.00 17,000.00 -323,000.00
Beginning Cash Position
18,049,000.00 15,105,000.00 7,723,253.00 8,271,377.00 12,418,888.00
Net Short Term Debt Issuance
7,000,000.00 86,998,000.00 16,989,000.00 3,500,000.00 0.00
Net PPEPurchase And Sale
-27,919,000.00 -12,935,000.00 -7,917,822.00 -2,967,360.00 -711,656.00
Net Long Term Debt Issuance
-19,604,000.00 -20,596,000.00 6,717,642.00 0.00 -6,300,000.00
Issuance Of Debt
7,000,000.00 86,998,000.00 16,989,583.00 3,500,000.00 0.00
Change In Inventory
-831,000.00 -1,733,000.00 -307,014.00 -442,806.00 -84,088.00
Unrealized Gain Loss On Investment Securities
17,328.00 -322,732.00 136,276.00 50,624.00
Sale Of Intangibles
0.00 6,619,831.00 0.00
Long Term Debt Issuance
16,989,583.00 0.00
Change In Other Current Liabilities
59,331.00 -54,108.00
Net Common Stock Issuance
-7,180,257.00 -23,616,286.00 -1,181,857.00
Net Other Investing Changes
6,619,831.00 -8,199,000.00

Price History for Tucows Inc.

1-25 of 1039 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-07-19 45.205 45.205 45.205 45.205 0 -0.215 -0.473 1
2019-07-18 44.22 45.42 44.22 45.42 17 1.22 2.76 772.14 2
2019-07-17 44.2 44.2 44.2 44.2 0 0.2 0.455 1
2019-07-16 44 44 44 44 100 -0.8 -1.786 4400 2
2019-07-15 44.8 44.8 44.8 44.8 0 -0.8 -1.754 1
2019-07-12 45.4 45.6 45.4 45.6 80 -1 -2.146 3648 2
2019-07-11 47 47 46.6 46.6 50 -7.4 -13.704 2330 2
2019-07-10 54 54 54 54 0 -1 -1.818 1
2019-07-09 55 55 55 55 50 -0.5 -0.901 2750 1
2019-07-08 55.5 55.5 55.5 55.5 0 0.28 0.507 1
2019-07-05 55.22 55.22 55.22 55.22 0 0.09 0.163 1
2019-07-04 55.13 55.13 55.13 55.13 0 1.11 2.055 1
2019-07-03 54.02 54.02 54.02 54.02 0 -0.13 -0.24 1
2019-07-02 54.15 54.15 54.15 54.15 0 0.45 0.838 1
2019-07-01 54.12 54.12 53.7 53.7 77 1.49 2.854 4134.9 2
2019-06-28 52.21 52.21 52.21 52.21 0 -0.28 -0.533 1
2019-06-27 52.49 52.49 52.49 52.49 0 1.28 2.5 1
2019-06-26 51.21 51.21 51.21 51.21 0 -0.99 -1.897 1
2019-06-25 52.2 52.2 52.2 52.2 0 -0.73 -1.379 1
2019-06-24 52.93 52.93 52.93 52.93 0 -0.51 -0.954 1
2019-06-21 53.44 53.44 53.44 53.44 0 -0.39 -0.725 1
2019-06-20 53.83 53.83 53.83 53.83 40 -1.01 -1.842 2153.2 1
2019-06-19 54.64 54.84 54.64 54.84 40 0.36 0.661 2193.6 2
2019-06-18 54.48 54.48 54.48 54.48 0 -0.72 -1.304 1
2019-06-17 55.2 55.2 55.2 55.2 0 0.89 1.639 1
2019-06-14 54.31 54.31 54.31 54.31 0 0.27 0.5 1
2019-06-13 53.27 54.04 53.27 54.04 20 0.86 1.617 1080.8 2
2019-06-12 53.18 53.18 53.18 53.18 0 0.4 0.758 1
2019-06-11 52.78 52.78 52.78 52.78 0 -0.45 -0.845 1
2019-06-07 53.23 53.23 53.23 53.23 0 0.99 1.895 1
2019-06-06 51.32 52.24 51.32 52.24 61 0.94 1.832 3164.64 3
2019-06-05 51.3 51.3 51.3 51.3 0 -1.17 -2.23 1
2019-06-04 52.27 52.47 52.27 52.47 100 -0.28 -0.531 5247 2
2019-06-03 52.75 52.75 52.75 52.75 0 -1 -1.86 1
2019-05-31 53.75 53.75 53.75 53.75 0 1.01 1.915 1
2019-05-30 52.74 52.74 52.74 52.74 0 -2.25 -4.092 1
2019-05-29 55.32 55.32 54.99 54.99 150 -0.8 -1.434 8248.5 2
2019-05-28 55.81 55.81 55.79 55.79 1 0.2 0.36 55.79 2
2019-05-27 55.59 55.59 55.59 55.59 0 0.35 0.634 1
2019-05-24 55.24 55.24 55.24 55.24 0 -1.11 -1.97 1
2019-05-23 56.35 56.35 56.35 56.35 0 -0.14 -0.248 1
2019-05-22 56.49 56.49 56.49 56.49 0 1.23 2.226 1
2019-05-21 54.98 55.26 54.98 55.26 125 0.8 1.469 6907.5 3
2019-05-20 58.17 58.17 54.46 54.46 109 -3.95 -6.763 6066.49 4
2019-05-17 58.09 58.41 58.09 58.41 40 -1.53 -2.553 2336.4 2
2019-05-16 59.94 59.94 59.94 59.94 0 2.9 5.084 1
2019-05-15 57.04 57.04 57.04 57.04 0 -1.23 -2.111 1
2019-05-14 58.27 58.27 58.27 58.27 0 -1.04 -1.753 1
2019-05-13 59.31 59.31 59.31 59.31 0 -1.73 -2.834 1
2019-05-10 60.91 61.04 60.88 61.04 71 -3.23 -5.026 4325.84 3
2019-05-09 76.55 76.55 64.27 64.27 123 -11.62 -15.312 8416.91 3
2019-05-08 75.89 75.89 75.89 75.89 0 -1.57 -2.027 1
2019-05-07 77.46 77.46 77.46 77.46 0 0.8 1.044 1
2019-05-06 76.66 76.66 76.66 76.66 0 -0.86 -1.109 1
2019-05-03 77.52 77.52 77.52 77.52 0 0.65 0.846 1
2019-05-02 76.97 76.97 76.87 76.87 28 -1.78 -2.263 2152.36 2
2019-04-30 77.19 78.65 75.22 78.65 161 0.03 0.038 12182.45 3
2019-04-29 78.62 78.62 78.62 78.62 0 0.54 0.692 1
2019-04-26 78.08 78.08 78.08 78.08 0 -0.57 -0.725 1
2019-04-25 78.65 78.65 78.65 78.65 0 -1.43 -1.786 1
2019-04-24 78.89 80.08 78.89 80.08 2 1.41 1.792 160.16 2
2019-04-23 78.67 78.67 78.67 78.67 0 1.83 2.382 1
2019-04-18 76.84 76.84 76.84 76.84 0 -0.41 -0.531 1
2019-04-17 76.99 77.25 76.99 77.25 13 -2.16 -2.72 1004.25 2
2019-04-16 78.97 79.41 78.97 79.41 11 0.94 1.198 873.51 2
2019-04-15 78.47 78.47 78.47 78.47 0 1.83 2.388 1
2019-04-12 76.64 76.64 76.64 76.64 0 1.28 1.699 1
2019-04-11 75.36 75.36 75.36 75.36 0 1.32 1.783 1
2019-04-10 74.04 74.04 74.04 74.04 0 1.96 2.719 1
2019-04-09 72.08 72.08 72.08 72.08 0 -1.31 -1.785 1
2019-04-08 72.98 73.39 72.98 73.39 500 2.03 2.845 36695 2
2019-04-05 71.36 71.36 71.36 71.36 0 -0.42 -0.585 1
2019-04-04 71.78 71.78 71.78 71.78 0 -0.23 -0.319 1
2019-04-03 72.01 72.01 72.01 72.01 0 1.24 1.752 1
2019-04-02 70.77 70.77 70.77 70.77 0 -1.7 -2.346 1
2019-04-01 72.47 72.47 72.47 72.47 0 0.48 0.667 1
2019-03-29 71.99 71.99 71.99 71.99 0 2.21 3.167 1
2019-03-28 69.78 69.78 69.78 69.78 0 -0.39 -0.556 1
2019-03-27 70.17 70.17 70.17 70.17 0 0.39 0.559 1
2019-03-26 69.78 69.78 69.78 69.78 0 0.26 0.374 1
2019-03-25 69.52 69.52 69.52 69.52 0 -2.45 -3.404 1
2019-03-22 70.72 71.97 70.72 71.97 140 0.55 0.77 10075.8 2
2019-03-21 68.98 71.42 68.98 71.42 300 1.08 1.535 21426 2
2019-03-20 70.74 70.97 70.34 70.34 567 -0.66 -0.93 39987.6 5
2019-03-19 70.39 71 70.39 71 30 0.58 0.824 2130 2
2019-03-18 70.42 70.42 70.42 70.42 0 0.21 0.299 1
2019-03-15 70.21 70.21 70.21 70.21 0 1.95 2.857 1
2019-03-14 67.84 68.26 67.84 68.26 38 0.37 0.545 2593.88 2
2019-03-13 67.89 67.89 67.89 67.89 0 -0.82 -1.193 1
2019-03-12 68.71 68.71 68.71 68.71 0 0.52 0.763 1
2019-03-11 68.19 68.19 68.19 68.19 0 0.82 1.217 1
2019-03-08 67.37 67.37 67.37 67.37 0 -0.3 -0.443 1
2019-03-07 67.67 67.67 67.67 67.67 0 -0.26 -0.383 1
2019-03-06 67.93 67.93 67.93 67.93 0 0.87 1.297 1
2019-03-05 66.29 67.06 66.29 67.06 8 -2.1 -3.036 536.48 2
2019-03-04 69.23 69.23 69.16 69.16 17 0.86 1.259 1176.28 2
2019-03-01 68.3 68.3 68.3 68.3 0 0.61 0.901 1
2019-02-28 67.69 67.69 67.69 67.69 0 0.44 0.654 1
2019-02-27 67.25 67.25 67.25 67.25 0 -1.56 -2.267 1
2019-02-26 68.16 68.81 68.16 68.81 23 0.97 1.43 1578.13 3
2019-02-25 67.84 67.84 67.84 67.84 0 0.77 1.148 1
2019-02-22 66.1 67.07 66.1 67.07 133 1.14 1.729 8870.75 4
2019-02-21 64.89 65.93 64.89 65.93 10 0.52 0.795 659.3 2
2019-02-20 65.41 65.41 65.41 65.41 0 -0.79 -1.193 1
2019-02-19 66.2 66.2 66.2 66.2 0 0 0 1
2019-02-18 66.2 66.2 66.2 66.2 0 3.07 4.863 1
2019-02-15 63.13 63.13 63.13 63.13 0 1.41 2.285 1
2019-02-14 61.72 61.72 61.72 61.72 0 -1.38 -2.187 1
2019-02-13 63.1 63.1 63.1 63.1 0 0.77 1.235 1
2019-02-12 61.92 62.37 61.92 62.33 102 0.34 0.548 6360.26 3
2019-02-11 61.99 61.99 61.99 61.99 0 1.01 1.656 1
2019-02-08 60.98 60.98 60.98 60.98 0 0.57 0.944 1
2019-02-07 62.97 62.97 60.41 60.41 366 -5.03 -7.686 22564.22 3
2019-02-06 65.44 65.44 65.44 65.44 0 0.76 1.175 1
2019-02-05 64.68 64.68 64.68 64.68 0 0.19 0.295 1
2019-02-04 64.49 64.49 64.49 64.49 0 0.2 0.311 1
2019-02-01 64.29 64.29 64.29 64.29 0 2.02 3.244 1
2019-01-31 62.27 62.27 62.27 62.27 0 0.31 0.5 1
2019-01-30 61.96 61.96 61.96 61.96 0 -0.01 -0.016 1
2019-01-29 61.97 61.97 61.97 61.97 0 0.12 0.194 1
2019-01-28 61.87 61.87 61.85 61.85 23 -0.52 -0.834 1422.55 2
2019-01-25 62.62 62.62 62.37 62.37 241 1.85 3.057 15072.67 2
2019-01-24 60.52 60.52 60.52 60.52 0 0.86 1.442 1
2019-01-23 59.66 59.66 59.66 59.66 0 -0.05 -0.084 1
2019-01-22 59.71 59.71 59.71 59.71 0 0.95 1.617 1
2019-01-21 59.77 59.77 58.76 58.76 180 0.19 0.324 10675.8 3
2019-01-18 58.57 58.57 58.57 58.57 0 1.71 3.007 1
2019-01-17 56.86 56.86 56.86 56.86 0 0.23 0.406 1
2019-01-16 56.63 56.63 56.63 56.63 0 0.8 1.433 1
2019-01-15 55.54 55.85 55.54 55.83 395 0.63 1.141 22055.75 3
2019-01-14 55.2 55.2 55.2 55.2 0 0.39 0.712 1
2019-01-11 54.81 54.81 54.81 54.81 0 0.58 1.07 1
2019-01-10 54.23 54.23 54.23 54.23 0 -0.06 -0.111 1
2019-01-09 54.29 54.29 54.29 54.29 0 -0.11 -0.202 1
2019-01-08 54.4 54.4 54.4 54.4 0 1.01 1.892 1
2019-01-07 53.39 53.39 53.39 53.39 0 1.32 2.535 1
2019-01-04 52.07 52.07 52.07 52.07 0 -0.62 -1.177 1
2019-01-03 52.69 52.69 52.69 52.69 0 0.97 1.875 1
2019-01-02 51.72 51.72 51.72 51.72 0 -0.8 -1.523 1
2018-12-28 52.52 52.52 52.52 52.52 0 -0.21 -0.398 1
2018-12-27 52.73 52.73 52.73 52.73 0 -0.08 -0.151 1
2018-12-21 52.81 52.81 52.81 52.81 0 -0.17 -0.321 1
2018-12-20 52.98 52.98 52.98 52.98 0 -1.5 -2.753 1
2018-12-19 54.48 54.48 54.48 54.48 0 -0.56 -1.017 1
2018-12-18 55.04 55.04 55.04 55.04 0 -0.3 -0.542 1
2018-12-17 55.34 55.34 55.34 55.34 0 -1.28 -2.261 1
2018-12-14 55.79 56.62 55.79 56.62 141 0.29 0.515 7983.42 2
2018-12-13 56.33 56.33 56.33 56.33 0 0.85 1.532 1
2018-12-12 55.31 55.48 55.31 55.48 100 1.63 3.027 5548 2
2018-12-11 53.85 53.85 53.85 53.85 0 3.56 7.079 1
2018-12-10 50.29 50.29 50.29 50.29 0 0.32 0.64 1
2018-12-07 49.97 49.97 49.97 49.97 0 0.39 0.787 1
2018-12-06 50.18 50.18 49.58 49.58 400 -0.97 -1.919 19832 2
2018-12-05 50.59 50.59 50.55 50.55 0 -0.48 -0.941 2
2018-12-04 51.03 51.03 51.03 51.03 0 -0.36 -0.701 1
2018-12-03 51.39 51.39 51.39 51.39 0 1.06 2.106 1
2018-11-30 50.33 50.33 50.33 50.33 0 0.8 1.615 1
2018-11-29 49.53 49.53 49.53 49.53 0 1.22 2.525 1
2018-11-28 48.31 48.31 48.31 48.31 0 0.5 1.046 1
2018-11-27 47.81 47.81 47.81 47.81 0 0.21 0.441 1
2018-11-26 47.6 47.6 47.6 47.6 0 0.1 0.211 1
2018-11-23 47.13 47.5 47.13 47.5 50 0.39 0.828 2375 2
2018-11-22 47.18 47.18 47.11 47.11 0 0.31 0.662 2
2018-11-21 46.8 46.8 46.8 46.8 0 0.17 0.365 1
2018-11-20 46.63 46.63 46.63 46.63 0 -1.03 -2.161 1
2018-11-19 47.66 47.66 47.66 47.66 0 -0.51 -1.059 1
2018-11-16 48.17 48.17 48.17 48.17 0 -0.25 -0.516 1
2018-11-15 48.42 48.42 48.42 48.42 0 -0.27 -0.555 1
2018-11-14 48.69 48.69 48.69 48.69 0 -0.23 -0.47 1
2018-11-13 48.92 48.92 48.92 48.92 0 -1.18 -2.355 1
2018-11-12 50.1 50.1 50.1 50.1 0 -1.67 -3.226 1
2018-11-09 51.77 51.77 51.77 51.77 0 7.72 17.526 1
2018-11-08 45 45 44.05 44.05 150 0.18 0.41 6607.5 2
2018-11-07 43.88 43.88 43.87 43.87 50 -0.02 -0.046 2193.5 2
2018-11-06 43.87 43.89 43.87 43.89 200 -0.09 -0.205 8778 2
2018-11-05 43.98 43.98 43.98 43.98 0 0.02 0.045 1
2018-11-02 43.96 43.96 43.96 43.96 0 -0.12 -0.272 1
2018-11-01 44.08 44.08 44.08 44.08 0 -0.29 -0.654 1
2018-10-31 44.37 44.37 44.37 44.37 0 -0.82 -1.815 1
2018-10-30 45.19 45.19 45.19 45.19 0 0.1 0.222 1
2018-10-29 45.09 45.09 45.09 45.09 0 -0.62 -1.356 1
2018-10-26 45.71 45.71 45.71 45.71 0 -0.44 -0.953 1
2018-10-25 46.15 46.15 46.15 46.15 0 0.07 0.152 1
2018-10-24 46.08 46.08 46.08 46.08 0 -0.38 -0.818 1
2018-10-23 46.46 46.46 46.46 46.46 0 0.08 0.172 1
2018-10-22 46.38 46.38 46.38 46.38 0 -0.44 -0.94 1
2018-10-19 46.82 46.82 46.82 46.82 0 -0.05 -0.107 1
2018-10-18 46.87 46.87 46.87 46.87 0 -0.1 -0.213 1
2018-10-17 46.97 46.97 46.97 46.97 0 0.65 1.403 1
2018-10-16 46.32 46.32 46.32 46.32 0 -0.21 -0.451 1
2018-10-15 46.53 46.53 46.53 46.53 0 0.74 1.616 1
2018-10-12 45.79 45.79 45.79 45.79 0 0.33 0.726 1
2018-10-11 45.46 45.46 45.46 45.46 0 -2.15 -4.516 1
2018-10-10 47.61 47.61 47.61 47.61 0 0.14 0.295 1
2018-10-09 47.53 47.53 47.53 47.47 0 0.09 0.19 1
2018-10-08 47.47 47.47 47.47 47.38 0 -0.22 -0.462 1
2018-10-05 47.38 47.38 47.38 47.6 0 0.41 0.869 1
2018-10-04 47.6 47.6 47.6 47.19 0 -0.67 -1.4 1
2018-10-02 47.19 47.19 47.19 47.86 0 0.31 0.652 1
2018-10-01 47.74 47.74 47.74 47.55 0 0.45 0.955 1
2018-09-28 47.55 47.55 47.55 47.1 100 0.18 0.384 4800 2
2018-09-27 47.1 47.1 47.1 46.92 75 -0.07 -0.149 3583.5 2
2018-09-26 46.92 46.92 46.92 46.99 0 -0.15 -0.318 1
2018-09-25 46.99 46.99 46.99 47.14 0 0.11 0.234 1
2018-09-24 47.14 47.14 47.14 47.03 0 -0.26 -0.55 1
2018-09-21 47.03 47.03 47.03 47.29 0 0.1 0.212 1
2018-09-20 47.29 47.29 47.29 47.19 0 0.05 0.106 1
2018-09-19 47.19 47.19 47.19 47.14 0 -0.33 -0.695 1
2018-09-18 47.14 47.14 47.14 47.47 0 0.31 0.657 1
2018-09-17 47.47 47.47 47.47 47.16 0 -0.52 -1.091 1
2018-09-14 47.16 47.16 47.16 47.68 0 -0.15 -0.314 1
2018-09-13 47.68 47.68 47.68 47.83 0 -0.03 -0.063 1
2018-09-12 47.83 47.83 47.83 47.86 0 -0.46 -0.952 1
2018-09-11 47.86 47.86 47.86 48.32 0 -0.15 -0.309 1
2018-09-10 48.32 48.32 48.32 48.47 0 -0.25 -0.513 1
2018-09-07 48.47 48.47 48.47 48.72 0 -0.94 -1.893 1
2018-09-06 48.72 48.72 48.72 49.66 0 -0.43 -0.858 1
2018-09-05 49.66 49.66 49.66 50.09 0 0.05 0.1 1
2018-09-04 50.09 50.09 50.09 50.04 0 2.99 6.355 1
2018-09-03 50.04 50.04 50.04 47.05 0 0.57 1.226 1
2018-08-31 47.05 47.05 47.05 46.48 0 -0.14 -0.3 1
2018-08-30 46.48 46.48 46.48 46.62 0 -0.18 -0.385 1
2018-08-29 46.62 46.62 46.62 46.8 0 0 0 1
2018-08-28 46.8 46.8 46.8 46.8 0 -0.34 -0.721 1
2018-08-27 46.8 46.8 46.8 47.14 0 -0.08 -0.169 1
2018-08-24 47.14 47.14 47.14 47.22 0 -0.04 -0.085 1
2018-08-23 47.4 47.4 47.4 47.26 0 -0.32 -0.673 1
2018-08-22 47.26 47.26 47.26 47.58 0 -0.47 -0.978 1
2018-08-21 47.58 47.58 47.58 48.05 0 -0.15 -0.311 1
2018-08-20 48.05 48.05 48.05 48.2 0 -0.46 -0.945 1
2018-08-17 48.2 48.2 48.2 48.66 0 -0.27 -0.552 1
2018-08-16 48.66 48.66 48.66 48.93 0 -0.06 -0.122 1
2018-08-15 48.93 48.93 48.93 48.99 0 -0.05 -0.102 1
2018-08-14 48.99 48.99 48.99 49.04 0 1.51 3.177 1
2018-08-13 49.04 49.04 49.04 47.53 0 -0.62 -1.288 1
2018-08-10 47.53 47.53 47.53 48.15 0 -0.93 -1.895 1
2018-08-09 48.15 48.15 48.15 49.08 100 -0.47 -0.949 4815 1
2018-08-08 49.08 49.08 49.08 49.55 0 -0.43 -0.86 1
2018-08-07 49.55 49.55 49.55 49.98 0 0.11 0.221 1
2018-08-06 49.98 49.98 49.98 49.87 0 0.77 1.568 1
2018-08-03 49.87 49.87 49.87 49.1 0 -1 -1.996 1
2018-08-02 49.1 49.1 49.1 50.1 0 -0.56 -1.105 1
2018-08-01 50.1 50.1 50.1 50.66 0 -1.02 -1.974 1
2018-07-31 50.66 50.66 50.66 51.68 0 -0.84 -1.599 1
2018-07-30 51.68 51.68 51.68 52.52 0 0.26 0.498 1
2018-07-27 53.1 53.1 52.52 52.26 52 -0.05 -0.096 2731.04 2
2018-07-26 52.26 52.26 52.26 52.31 0 0.13 0.249 1
2018-07-25 52.31 52.31 52.31 52.18 0 1.46 2.879 1
2018-07-24 52.18 52.18 52.18 50.72 0 -0.35 -0.685 1
2018-07-23 50.72 50.72 50.72 51.07 0 -0.05 -0.098 1
2018-07-20 51.07 51.07 51.07 51.12 0 0 0 1
2018-07-19 51.12 51.12 51.12 51.12 0 0.73 1.449 1
2018-07-18 51.12 51.12 51.12 50.39 0 -0.27 -0.533 1
2018-07-17 50.39 50.39 50.39 50.66 0 0.07 0.138 1
2018-07-16 50.66 50.66 50.66 50.59 0 -0.11 -0.217 1
2018-07-13 50.59 50.59 50.59 50.7 0 0.29 0.575 1
2018-07-12 50.7 50.7 50.7 50.41 0 -0.67 -1.312 1
2018-07-11 50.41 50.41 50.41 51.08 0 -0.09 -0.176 1
2018-07-10 51.08 51.08 51.08 51.17 0 -0.31 -0.602 1
2018-07-09 51.17 51.17 51.17 51.48 0 0.23 0.449 1
2018-07-06 51.48 51.48 51.48 51.25 0 -0.13 -0.253 1
2018-07-05 51.25 51.25 51.25 51.38 0 -0.29 -0.561 1
2018-07-04 51.38 51.38 51.38 51.67 0 0 0 1
2018-07-03 51.67 51.67 51.67 51.67 0 0.35 0.682 1
2018-06-29 52.48 52.48 52.48 51.32 0 -2.79 -5.156 1
2018-06-28 53.45 53.45 51.32 54.11 100 0 0 5132 2
2018-06-27 54.11 54.11 54.11 54.11 0 -0.14 -0.258 1
2018-06-26 54.65 54.65 54.25 54.25 200 -0.62 -1.13 10850 2
2018-06-25 54.87 54.87 54.87 54.87 0 -0.87 -1.561 1
2018-06-22 55.74 55.74 55.74 55.74 0 -0.28 -0.5 1
2018-06-21 56.02 56.02 56.02 56.02 0 -0.23 -0.409 1
2018-06-20 56.25 56.25 56.25 56.25 0 0.51 0.915 1
2018-06-19 55.74 55.74 55.74 55.74 0 -0.89 -1.572 1
2018-06-18 56.63 56.63 56.63 56.63 0 -0.64 -1.118 1
2018-06-15 57.27 57.27 57.27 57.27 0 2.56 4.679 1
2018-06-14 54.71 54.71 54.71 54.71 0 -0.32 -0.582 1
2018-06-13 55.18 55.18 55.03 55.03 182 -0.11 -0.199 10015.46 2
2018-06-12 55.14 55.14 55.14 55.14 0 0.23 0.419 1
2018-06-11 54.91 54.91 54.91 54.91 0 -0.33 -0.597 1
2018-06-08 55.24 55.24 55.24 55.24 0 0.01 0.018 1
2018-06-07 55.23 55.23 55.23 55.23 0 0.56 1.024 1
2018-06-06 54.67 54.67 54.67 54.67 0 0.57 1.054 1
2018-06-05 54.1 54.1 54.1 54.1 0 -0.13 -0.24 1
2018-06-04 54.23 54.23 54.23 54.23 0 0.64 1.194 1
2018-06-01 53.59 53.59 53.59 53.59 0 0.26 0.488 1
2018-05-31 53.33 53.33 53.33 53.33 0 -0.69 -1.277 1
2018-05-30 54.02 54.02 54.02 54.02 0 0.77 1.446 1
2018-05-29 53.23 53.25 53.23 53.25 6 -0.27 -0.504 319.5 2
2018-05-28 53.07 53.52 53.07 53.52 2 0.34 0.639 107.04 2
2018-05-25 53.18 53.18 53.18 53.18 0 -0.38 -0.709 1
2018-05-24 53.56 53.56 53.56 53.56 0 0.54 1.018 1
2018-05-23 53.02 53.02 53.02 53.02 0 -0.11 -0.207 1
2018-05-22 53.45 53.45 53.13 53.13 26 -0.28 -0.524 1381.38 2
2018-05-18 53.41 53.41 53.41 53.41 0 0.46 0.869 1
2018-05-17 52.95 52.95 52.95 52.95 0 0.24 0.455 1
2018-05-16 52.71 52.71 52.71 52.71 0 0.51 0.977 1
2018-05-15 52.2 52.2 52.2 52.2 0 -0.92 -1.732 1
2018-05-14 53.12 53.12 53.12 53.12 0 1.3 2.509 1
2018-05-11 51.82 51.82 51.82 51.82 0 -2.84 -5.196 1
2018-05-10 54.66 54.66 54.66 54.66 0 -0.08 -0.146 1
2018-05-09 54.74 54.74 54.74 54.74 0 0.77 1.427 1
2018-05-08 53.97 53.97 53.97 53.97 0 0.49 0.916 1
2018-05-07 53.48 53.48 53.48 53.48 0 1.07 2.042 1
2018-05-04 52.41 52.41 52.41 52.41 0 0.65 1.256 1
2018-05-03 51.76 51.76 51.76 51.76 210 -0.43 -0.824 10869.6 1
2018-05-02 52.19 52.19 52.19 52.19 0 0.7 1.359 1
2018-04-30 0 0 0 51.49 105 -0.6 -1.152 5406.45 2
2018-04-27 51.68 52.32 51.68 52.09 30 1.95 3.889 1564.42 4
2018-04-26 50.14 50.14 50.14 50.14 0 1.18 2.41 1
2018-04-25 48.96 48.96 48.96 48.96 0 0.34 0.699 1
2018-04-24 48.62 48.62 48.62 48.62 0 0.47 0.976 1
2018-04-23 48.15 48.15 48.15 48.15 0 -0.08 -0.166 1
2018-04-20 48.23 48.23 48.23 48.23 0 -1.31 -2.644 1
2018-04-19 49.54 49.54 49.54 49.54 0 1.49 3.101 1
2018-04-18 48.05 48.05 48.05 48.05 0 0.76 1.607 1
2018-04-17 47.29 47.29 47.29 47.29 0 0.29 0.617 1
2018-04-16 47 47 47 47 0 -0.05 -0.106 1
2018-04-13 47.05 47.05 47.05 47.05 0 0.58 1.248 1
2018-04-12 46.47 46.47 46.47 46.47 0 -0.65 -1.379 1
2018-04-11 46.6 47.12 46.6 47.12 143 -0.15 -0.317 6738.16 2
2018-04-10 47.34 47.34 47.27 47.27 100 0.78 1.678 4727 2
2018-04-09 46.49 46.49 46.49 46.49 0 -0.4 -0.853 1
2018-04-06 46.6 46.89 46.6 46.89 10 0.93 2.023 468.9 2
2018-04-05 45.96 45.96 45.96 45.96 0 0.13 0.284 1
2018-04-04 45.83 45.83 45.83 45.83 0 0.65 1.439 1
2018-04-03 45.18 45.18 45.18 45.18 0 -0.14 -0.309 1
2018-03-29 0 0 0 45.32 0 0.19 0.421 1
2018-03-28 45.13 45.13 45.13 45.13 0 -0.25 -0.551 1
2018-03-27 45.38 45.38 45.38 45.38 0 -0.25 -0.548 1
2018-03-26 45.63 45.63 45.63 45.63 0 0.14 0.308 1
2018-03-23 45.49 45.49 45.49 45.49 0 -0.63 -1.366 1
2018-03-22 46.12 46.12 46.12 46.12 0 -0.24 -0.518 1
2018-03-21 46.59 46.59 46.36 46.36 30 -0.07 -0.151 1390.8 2
2018-03-20 46.43 46.43 46.43 46.43 0 0.35 0.76 1
2018-03-19 46.08 46.08 46.08 46.08 0 -0.49 -1.052 1
2018-03-16 46.57 46.57 46.57 46.57 0 -1.23 -2.573 1
2018-03-15 47.8 47.8 47.8 47.8 0 -0.02 -0.042 1
2018-03-14 47.82 47.82 47.82 47.82 0 -0.4 -0.83 1
2018-03-13 48.22 48.22 48.22 48.22 0 0.26 0.542 1
2018-03-12 47.96 47.96 47.96 47.96 0 1.36 2.918 1
2018-03-09 46.6 46.6 46.6 46.6 0 0.57 1.238 1
2018-03-08 46.03 46.03 46.03 46.03 0 1.34 2.998 1
2018-03-07 44.69 44.69 44.69 44.69 0 -0.47 -1.041 1
2018-03-06 45.16 45.16 45.16 45.16 0 -0.2 -0.441 1
2018-03-05 45.36 45.36 45.36 45.36 0 -1.14 -2.452 1
2018-03-02 47.14 47.14 46.5 46.5 500 -0.75 -1.587 23250 2
2018-03-01 47.25 47.25 47.25 47.25 0 0.96 2.074 1
2018-02-28 46.29 46.29 46.29 46.29 0 0.24 0.521 1
2018-02-27 46.05 46.05 46.05 46.05 0 0.16 0.349 1
2018-02-26 45.89 45.89 45.89 45.89 0 1.16 2.593 1
2018-02-23 44.73 44.73 44.73 44.73 0 0.26 0.585 1
2018-02-22 44.47 44.47 44.47 44.47 0 0.06 0.135 1
2018-02-21 44.41 44.41 44.41 44.41 0 -0.85 -1.878 1
2018-02-20 45.26 45.26 45.26 45.26 0 0.06 0.133 1
2018-02-19 45.2 45.2 45.2 45.2 0 -2.69 -5.617 1
2018-02-16 47.89 47.89 47.89 47.89 0 1.73 3.748 1
2018-02-15 46.16 46.16 46.16 46.16 0 -0.05 -0.108 1
2018-02-14 46.21 46.21 46.21 46.21 0 2.69 6.181 1
2018-02-13 43.52 43.52 43.52 43.52 0 0.31 0.717 1
2018-02-12 43.21 43.21 43.21 43.21 0 -0.86 -1.951 1
2018-02-09 44.07 44.07 44.07 44.07 0 -0.35 -0.788 1
2018-02-08 44.42 44.42 44.42 44.42 0 2.47 5.888 1
2018-02-07 41.95 41.95 41.95 41.95 0 0.22 0.527 1
2018-02-06 41.73 41.73 41.73 41.73 0 -1.2 -2.795 1
2018-02-05 42.93 42.93 42.93 42.93 0 -0.69 -1.582 1
2018-02-02 43.62 43.62 43.62 43.62 0 -0.07 -0.16 1
2018-02-01 43.69 43.69 43.69 43.69 0 0.7 1.628 1
2018-01-31 42.99 42.99 42.99 42.99 0 -0.49 -1.127 1
2018-01-30 43.48 43.48 43.48 43.48 0 -0.52 -1.182 1
2018-01-29 44.2 44.2 44 44 400 0 0 17600 2
2018-01-26 44 44 44 44 0 -0.4 -0.901 1
2018-01-25 44.4 44.4 44.4 44.4 0 0.4 0.909 1
2018-01-24 44 44 44 44 0 0 0 1
2018-01-23 44 44 44 44 0 -0.6 -1.345 1
2018-01-22 44.6 44.6 44.6 44.6 0 1.2 2.765 1
2018-01-19 43.4 43.4 43.4 43.4 0 -0.6 -1.364 1
2018-01-18 43.8 44 43.8 44 275 0.6 1.382 12100 2
2018-01-17 43.4 43.4 43.4 43.4 0 -1.6 -3.556 1
2018-01-16 45 45 45 45 0 -0.2 -0.442 1
2018-01-15 45.2 45.2 45.2 45.2 300 0.4 0.893 13560 2
2018-01-12 43.8 44.8 43.6 44.8 95 1 2.283 4196 3
2018-01-11 45.4 45.4 43.8 43.8 65 -2 -4.367 2847 2
2018-01-10 45.8 45.8 45.8 45.8 200 -3 -6.148 9160 2
2018-01-09 48.8 48.8 48.8 48.8 0 -2.2 -4.314 1
2018-01-08 51 51 51 51 0 0 0 1
2018-01-05 50.5 51 50.5 51 150 0 0 7650 2
2018-01-04 53.5 53.5 51 51 20 -1 -1.923 1020 2
2018-01-03 52 52 52 52 0 -6 -10.345 1
2018-01-02 58 58 58 58 0 0.159 0.275 1
2017-12-29 57.885 57.885 57.841 57.841 132 -0.05 -0.086 7638.8 2
2017-12-28 57.891 57.891 57.891 57.891 0 0.211 0.366 1
2017-12-27 57.68 57.68 57.68 57.68 0 2.179 3.926 1
2017-12-22 55.501 55.501 55.501 55.501 0 -0.731 -1.3 1
2017-12-21 56.232 56.232 56.232 56.232 0 1.094 1.984 1
2017-12-20 55.138 55.138 55.138 55.138 0 -0.123 -0.223 1
2017-12-19 55.261 55.261 55.261 55.261 0 0.261 0.475 1
2017-12-18 55 55 55 55 65 2.507 4.776 3575 2
2017-12-15 52.493 52.493 52.493 52.493 0 0.036 0.069 1
2017-12-14 52.457 52.457 52.457 52.457 0 0.06 0.115 1
2017-12-13 52.397 52.397 52.397 52.397 0 0.071 0.136 1
2017-12-12 52.326 52.326 52.326 52.326 0 0.654 1.266 1
2017-12-11 51.672 51.672 51.672 51.672 0 -0.79 -1.506 1
2017-12-08 52.462 52.462 52.462 52.462 0 -0.503 -0.95 1
2017-12-07 52.965 52.965 52.965 52.965 0 0.051 0.096 1
2017-12-06 52.914 52.914 52.914 52.914 0 -1.373 -2.529 1
2017-12-05 52.945 54.287 52.945 54.287 5 0.003 0.006 271.44 2
2017-12-04 54.284 54.284 54.284 54.284 8 0.718 1.34 434.27 1
2017-12-01 52.892 53.566 52.892 53.566 4 1.41 2.703 214.26 2
2017-11-30 52.156 52.156 52.156 52.156 0 -0.668 -1.265 1
2017-11-29 52.824 52.824 52.824 52.824 170 2.238 4.424 8980.08 1
2017-11-28 50.586 50.586 50.586 50.586 0 -0.301 -0.592 1
2017-11-27 50.887 50.887 50.887 50.887 0 -0.021 -0.041 1
2017-11-24 50.908 50.908 50.908 50.908 0 -0.024 -0.047 1
2017-11-23 50.932 50.932 50.932 50.932 0 -0.823 -1.59 1
2017-11-22 51.755 51.755 51.755 51.755 0 -1.396 -2.626 1
2017-11-21 53.151 53.151 53.151 53.151 0 1.752 3.409 1
2017-11-20 51.399 51.399 51.399 51.399 0 0.67 1.321 1
2017-11-17 50.729 50.729 50.729 50.729 0 0.768 1.537 1
2017-11-16 49.961 49.961 49.961 49.961 0 0.249 0.501 1
2017-11-15 49.712 49.712 49.712 49.712 0 -0.57 -1.134 1
2017-11-14 50.282 50.282 50.282 50.282 0 1.045 2.122 1
2017-11-13 49.237 49.237 49.237 49.237 0 -1.435 -2.832 1
2017-11-10 50.672 50.672 50.672 50.672 0 -0.623 -1.215 1
2017-11-09 51.295 51.295 51.295 51.295 0 0.222 0.435 1
2017-11-08 51.073 51.073 51.073 51.073 0 -0.409 -0.794 1
2017-11-07 51.482 51.482 51.482 51.482 0 1.636 3.282 1
2017-11-06 49.846 49.846 49.846 49.846 0 -0.097 -0.194 1
2017-11-03 49.943 49.943 49.943 49.943 0 -0.324 -0.645 1
2017-11-02 49.305 50.267 49.305 50.267 40 0.198 0.395 2010.68 2
2017-11-01 50.069 50.069 50.069 50.069 0 0.908 1.847 1
2017-10-30 49.161 49.161 49.161 49.161 0 0.446 0.916 1
2017-10-27 48.715 48.715 48.715 48.715 0 0.718 1.496 1
2017-10-26 47.997 47.997 47.997 47.997 0 -0.965 -1.971 1
2017-10-25 48.962 48.962 48.962 48.962 0 0.422 0.869 1
2017-10-24 48.54 48.54 48.54 48.54 0 0.113 0.233 1
2017-10-23 48.427 48.427 48.427 48.427 0 -0.104 -0.214 1
2017-10-20 48.531 48.531 48.531 48.531 0 -0.14 -0.288 1
2017-10-19 48.671 48.671 48.671 48.671 0 0.182 0.375 1
2017-10-18 48.489 48.489 48.489 48.489 0 0.923 1.94 1
2017-10-17 47.566 47.566 47.566 47.566 0 -0.2 -0.419 1
2017-10-16 47.766 47.766 47.766 47.766 0 0.05 0.105 1
2017-10-13 47.716 47.716 47.716 47.716 0 0.152 0.32 1
2017-10-12 47.564 47.564 47.564 47.564 0 -0.646 -1.34 1
2017-10-11 48.21 48.21 48.21 48.21 0 -0.335 -0.69 1
2017-10-10 48.634 48.634 48.545 48.545 100 -1.143 -2.3 4854.5 2
2017-10-09 49.688 49.688 49.688 49.688 1 0.253 0.512 49.69 1
2017-10-06 49.435 49.435 49.435 49.435 0 -0.068 -0.137 1
2017-10-05 49.503 49.503 49.503 49.503 0 -1.098 -2.17 1
2017-10-04 50.125 50.601 50.125 50.601 100 1.019 2.055 5060.1 2
2017-10-02 49.582 49.582 49.582 49.582 0 -0.855 -1.695 1
2017-09-29 50.437 50.437 50.437 50.437 0 0.884 1.784 1
2017-09-28 49.553 49.553 49.553 49.553 0 1.581 3.296 1
2017-09-27 47.972 47.972 47.972 47.972 0 1.346 2.887 1
2017-09-26 46.626 46.626 46.626 46.626 0 1.029 2.257 1
2017-09-25 45.597 45.597 45.597 45.597 0 1.234 2.782 1
2017-09-22 44.363 44.363 44.363 44.363 0 -0.412 -0.92 1
2017-09-21 44.775 44.775 44.775 44.775 0 0.44 0.992 1
2017-09-20 44.335 44.335 44.335 44.335 0 0.595 1.36 1
2017-09-19 43.74 43.74 43.74 43.74 0 1.033 2.419 1
2017-09-18 42.707 42.707 42.707 42.707 0 0.454 1.074 1
2017-09-15 42.253 42.253 42.253 42.253 0 -0.085 -0.201 1
2017-09-14 42.338 42.338 42.338 42.338 0 0.768 1.847 1
2017-09-13 41.57 41.57 41.57 41.57 0 -0.006 -0.014 1
2017-09-12 41.576 41.576 41.576 41.576 0 -0.787 -1.858 1
2017-09-11 42.363 42.363 42.363 42.363 75 0.299 0.711 3177.22 1
2017-09-08 42.064 42.064 42.064 42.064 0 -1.719 -3.926 1
2017-09-07 43.783 43.783 43.783 43.783 0 -0.939 -2.1 1
2017-09-06 44.722 44.722 44.722 44.722 0 -0.418 -0.926 1
2017-09-05 44.359 45.14 44.359 45.14 53 0.391 0.874 2392.42 2
2017-09-04 44.81 44.81 44.749 44.749 100 0.43 0.97 4474.9 2
2017-09-01 44.285 44.352 44.285 44.319 20 -0.708 -1.572 886.71 3
2017-08-31 45.027 45.027 45.027 45.027 0 -0.064 -0.142 1
2017-08-30 45.091 45.091 45.091 45.091 0 1.345 3.075 1
2017-08-29 43.746 43.746 43.746 43.746 0 -0.029 -0.066 1
2017-08-28 43.775 43.775 43.775 43.775 0 -0.902 -2.019 1
2017-08-25 44.677 44.677 44.677 44.677 0 0.25 0.563 1
2017-08-24 44.427 44.427 44.427 44.427 0 -0.488 -1.086 1
2017-08-23 44.915 44.915 44.915 44.915 0 0.397 0.892 1
2017-08-22 44.518 44.518 44.518 44.518 0 0.084 0.189 1
2017-08-21 44.434 44.434 44.434 44.434 0 -0.127 -0.285 1
2017-08-18 44.561 44.561 44.561 44.561 0 0.083 0.187 1
2017-08-17 44.478 44.478 44.478 44.478 0 -1.416 -3.085 1
2017-08-16 45.322 45.894 45.322 45.894 225 -1.101 -2.343 10326.15 2
2017-08-15 47.113 47.113 46.995 46.995 50 1.719 3.797 2349.75 2
2017-08-14 45.276 45.276 45.276 45.276 0 -1.227 -2.639 1
2017-08-11 46.503 46.503 46.503 46.503 0 -3.679 -7.331 1
2017-08-10 50.182 50.182 50.182 50.182 0 5.56 12.46 1
2017-08-09 44.622 44.622 44.622 44.622 0 0.298 0.672 1
2017-08-08 44.324 44.324 44.324 44.324 0 -1.029 -2.269 1
2017-08-07 44.482 45.353 44.482 45.353 40 0.625 1.397 1803.02 3
2017-08-04 44.728 44.728 44.728 44.728 0 -0.183 -0.407 1
2017-08-03 44.911 44.911 44.911 44.911 0 -0.978 -2.131 1
2017-08-02 45.889 45.889 45.889 45.889 0 -0.187 -0.406 1
2017-08-01 46.076 46.076 46.076 46.076 0 0.011 0.024 1
2017-07-31 46.065 46.065 46.065 46.065 0 1.065 2.367 1
2017-07-28 45.914 45.914 45 45 300 -1.378 -2.971 13500 2
2017-07-27 46.378 46.378 46.378 46.378 0 -1.184 -2.489 1
2017-07-26 46.671 47.562 46.671 47.562 175 1.274 2.752 8233.5 3
2017-07-25 46.288 46.288 46.288 46.288 0 -1.134 -2.391 1
2017-07-24 47.422 47.422 47.422 47.422 0 -0.217 -0.456 1
2017-07-21 47.639 47.639 47.639 47.639 0 -2.041 -4.108 1
2017-07-20 49.15 49.694 49.15 49.68 120 0.344 0.697 5957.28 4
2017-07-19 49.336 49.336 49.336 49.336 0 0.065 0.132 1
2017-07-18 49.271 49.271 49.271 49.271 0 -1.518 -2.989 1
2017-07-17 50.789 50.789 50.789 50.789 0 -0.91 -1.76 1
2017-07-14 51.699 51.699 51.699 51.699 0 0.25 0.486 1
2017-07-13 51.449 51.449 51.449 51.449 0 1.242 2.474 1
2017-07-12 50.207 50.207 50.207 50.207 0 0.771 1.56 1
2017-07-11 49.436 49.436 49.436 49.436 0 0.928 1.913 1
2017-07-10 48.508 48.508 48.508 48.508 0 0.704 1.473 1
2017-07-07 47.401 47.804 47.401 47.804 110 -1.026 -2.101 5258.44 2
2017-07-06 48.437 48.83 48.437 48.83 25 2.092 4.476 1220.75 2
2017-07-05 46.738 46.738 46.738 46.738 0 0.025 0.054 1
2017-07-04 46.713 46.713 46.713 46.713 0 -0.212 -0.452 1
2017-07-03 46.777 46.925 46.777 46.925 41 0.11 0.235 1923.92 2
2017-06-30 46.933 47.125 46.815 46.815 189 -2.993 -6.009 8891.12 3
2017-06-29 49.808 49.808 49.808 49.808 0 0.035 0.07 1
2017-06-28 49.773 49.773 49.773 49.773 0 -0.546 -1.085 1
2017-06-27 50.319 50.319 50.319 50.319 0 -1.477 -2.852 1
2017-06-26 51.796 51.796 51.796 51.796 0 1.564 3.114 1
2017-06-23 52.181 52.181 50.232 50.232 246 -2.212 -4.218 12440.47 3
2017-06-22 52.444 52.444 52.444 52.444 0 0.416 0.8 1
2017-06-21 52.028 52.028 52.028 52.028 0 0.048 0.092 1
2017-06-20 51.98 51.98 51.98 51.98 0 1.048 2.058 1
2017-06-19 50.932 50.932 50.932 50.932 0 -0.122 -0.239 1
2017-06-16 51.054 51.054 51.054 51.054 0 -0.328 -0.638 1
2017-06-15 50.746 51.382 50.746 51.382 30 0.006 0.012 1541.46 2
2017-06-14 51.376 51.376 51.376 51.376 0 -0.5 -0.964 1
2017-06-13 51.876 51.876 51.876 51.876 0 -0.288 -0.552 1
2017-06-12 52.164 52.164 52.164 52.164 0 -1.149 -2.155 1
2017-06-09 53.313 53.313 53.313 53.313 0 0.775 1.475 1
2017-06-08 52.538 52.538 52.538 52.538 0 0.14 0.267 1
2017-06-07 52.398 52.398 52.398 52.398 0 1.005 1.956 1
2017-06-06 51.393 51.393 51.393 51.393 0 -0.574 -1.105 1
2017-06-02 51.545 51.967 51.545 51.967 6 0.367 0.711 311.8 2
2017-06-01 51.08 51.6 51.08 51.6 130 0.312 0.608 6708 2
2017-05-31 51.288 51.288 51.288 51.288 0 -1.064 -2.032 1
2017-05-30 52.352 52.352 52.352 52.352 0 -0.195 -0.371 1
2017-05-29 52.178 52.547 52.178 52.547 75 -0.096 -0.182 3941.02 2
2017-05-26 52.643 52.643 52.643 52.643 0 0.355 0.679 1
2017-05-25 52.288 52.288 52.288 52.288 0 0.091 0.174 1
2017-05-24 52.197 52.197 52.197 52.197 0 -0.023 -0.044 1
2017-05-23 52.22 52.22 52.22 52.22 0 0.578 1.119 1
2017-05-22 51.642 51.642 51.642 51.642 0 0.035 0.068 1
2017-05-19 51.607 51.607 51.607 51.607 0 0.715 1.405 1
2017-05-18 50.892 50.892 50.892 50.892 0 0.023 0.045 1
2017-05-17 50.869 50.869 50.869 50.869 0 -1.201 -2.307 1
2017-05-16 52.07 52.07 52.07 52.07 0 -1.641 -3.055 1
2017-05-15 53.711 53.711 53.711 53.711 0 0.201 0.376 1
2017-05-12 53.553 53.553 53.51 53.51 30 1.284 2.459 1605.3 2
2017-05-11 52.226 52.226 52.226 52.226 0 3.455 7.084 1
2017-05-10 54.317 54.317 48.771 48.771 100 -6.927 -12.437 4877.1 2
2017-05-09 55.149 55.698 55.149 55.698 21 -0.556 -0.988 1169.66 2
2017-05-08 56.254 56.254 56.254 56.254 0 1.621 2.967 1
2017-05-05 54.633 54.633 54.633 54.633 0 -1.463 -2.608 1
2017-05-04 56.096 56.096 56.096 56.096 0 0.326 0.585 1
2017-05-03 55.286 55.77 55.286 55.77 40 1.299 2.385 2229.94 3
2017-05-02 54.471 54.471 54.471 54.471 0 0.127 0.234 1
2017-04-28 0 0 0 54.344 0 -0.081 -0.149 1
2017-04-27 54.425 54.425 54.425 54.425 0 -0.007 -0.013 1
2017-04-26 54.144 54.432 54.144 54.432 133 0.899 1.679 7217.86 2
2017-04-25 53.163 53.533 53.163 53.533 0 -0.383 -0.71 2
2017-04-24 53.916 53.916 53.916 53.916 22 -0.194 -0.359 1186.15 1
2017-04-21 54.11 54.11 54.11 54.11 0 0.846 1.588 1
2017-04-20 53.264 53.264 53.264 53.264 0 -0.516 -0.959 1
2017-04-19 53.471 53.78 53.471 53.78 100 -0.052 -0.097 5378 2
2017-04-18 53.478 53.932 53.478 53.832 158 0.182 0.339 8507.36 3
2017-04-13 0 0 0 53.65 0 -0.407 -0.753 1
2017-04-12 54.057 54.057 54.057 54.057 0 1.939 3.72 1
2017-04-11 52.118 52.118 52.118 52.118 0 1.192 2.341 1
2017-04-10 50.926 50.926 50.926 50.926 0 2.081 4.26 1
2017-04-07 48.845 48.845 48.845 48.845 0 0.951 1.986 1
2017-04-06 47.894 47.894 47.894 47.894 0 0.641 1.357 1
2017-04-05 47.253 47.253 47.253 47.253 0 -0.03 -0.063 1
2017-04-04 47.283 47.283 47.283 47.283 0 -1.053 -2.179 1
2017-04-03 47.674 48.336 47.674 48.336 242 2.154 4.664 11688.76 3
2017-03-31 46.182 46.182 46.182 46.182 0 0.188 0.409 1
2017-03-30 45.994 45.994 45.994 45.994 0 0.338 0.74 1
2017-03-29 45.656 45.656 45.656 45.656 0 -0.465 -1.008 1
2017-03-28 46 46.389 46 46.121 305 1.449 3.244 14061.08 4
2017-03-27 44.672 44.672 44.672 44.672 0 -1.713 -3.693 1
2017-03-24 46.385 46.385 46.385 46.385 0 2.298 5.212 1
2017-03-23 44.087 44.087 44.087 44.087 0 -0.024 -0.054 1
2017-03-22 44.111 44.111 44.111 44.111 0 -2.075 -4.493 1
2017-03-21 46.186 46.186 46.186 46.186 196 0.431 0.942 9052.46 1
2017-03-20 45.755 45.755 45.755 45.755 0 0.068 0.149 1
2017-03-17 45.687 45.687 45.687 45.687 0 1 2.238 1
2017-03-16 44.687 44.687 44.687 44.687 0 0.303 0.683 1
2017-03-15 44.384 44.384 44.384 44.384 0 -0.086 -0.193 1
2017-03-14 44.47 44.47 44.47 44.47 0 0.819 1.876 1
2017-03-13 43.651 43.651 43.651 43.651 0 0.003 0.007 1
2017-03-10 43.648 43.648 43.648 43.648 0 -0.536 -1.213 1
2017-03-09 44.184 44.184 44.184 44.184 0 -0.205 -0.462 1
2017-03-08 44.389 44.389 44.389 44.389 0 -0.299 -0.669 1
2017-03-07 44.688 44.688 44.688 44.688 0 -0.211 -0.47 1
2017-03-06 44.899 44.899 44.899 44.899 0 -0.403 -0.89 1
2017-03-03 44.853 45.302 44.853 45.302 35 -0.117 -0.258 1585.57 2
2017-03-02 44.947 45.419 44.947 45.419 500 2.352 5.461 22709.5 2
2017-03-01 43.067 43.067 43.067 43.067 0 0.009 0.021 1
2017-02-28 43.058 43.058 43.058 43.058 0 -0.075 -0.174 1
2017-02-27 43.133 43.133 43.133 43.133 0 -0.233 -0.537 1
2017-02-24 43.366 43.366 43.366 43.366 50 -1.151 -2.586 2168.3 1
2017-02-23 44.517 44.517 44.517 44.517 0 2.594 6.188 1
2017-02-22 41.923 41.923 41.923 41.923 0 -0.874 -2.042 1
2017-02-21 42.18 42.797 42.18 42.797 131 0.684 1.624 5595.05 3
2017-02-20 42.113 42.113 42.113 42.113 0 -0.035 -0.083 1
2017-02-17 42.148 42.148 42.148 42.148 0 -0.905 -2.102 1
2017-02-16 42.628 43.053 42.628 43.053 400 0.104 0.242 17221.2 2
2017-02-15 42.949 42.949 42.949 42.949 0 -0.151 -0.35 1
2017-02-14 42.804 43.1 42.804 43.1 70 -1.2 -2.709 3017 2
2017-02-13 44.5 44.5 44.3 44.3 200 -0.103 -0.232 8880 2
2017-02-10 44.403 44.403 44.403 44.403 0 1.618 3.782 1
2017-02-09 42.785 42.785 42.785 42.785 0 -1.438 -3.252 1
2017-02-08 44.223 44.223 44.223 44.223 0 -2.665 -5.684 1
2017-02-07 45.214 46.888 45.214 46.888 50 2.286 5.125 2344.4 2
2017-02-06 44.602 44.602 44.602 44.602 0 -1.818 -3.916 1
2017-02-03 45.702 46.42 45.702 46.42 20 -0.686 -1.456 928.4 2
2017-02-02 47.45 47.779 47.106 47.106 200 -0.231 -0.488 9488.5 3
2017-02-01 47.337 47.337 47.337 47.337 0 0.797 1.713 1
2017-01-31 46.54 46.54 46.54 46.54 0 -1.125 -2.36 1
2017-01-30 47.665 47.665 47.665 47.665 0 1.117 2.4 1
2017-01-27 46.548 46.548 46.548 46.548 0 -0.484 -1.029 1
2017-01-26 45.46 47.032 45.46 47.032 190 0.839 1.816 8792.98 4
2017-01-25 45.478 46.193 45.478 46.193 150 1.435 3.206 6904.65 3
2017-01-24 44.366 44.758 44.366 44.758 100 1.658 3.847 4475.8 2
2017-01-23 39.841 43.1 39.841 43.1 100 4.254 10.951 4227.23 3
2017-01-20 33.821 38.846 33.821 38.846 130 4.069 11.7 4933.78 3
2017-01-19 34.777 34.777 34.777 34.777 0 -0.738 -2.078 0 0
2017-01-18 35.515 35.515 35.515 35.515 0 0.164 0.464
2017-01-17 35.351 35.351 35.351 35.351 0 -0.14 -0.394
2017-01-16 35.491 35.491 35.491 35.491 0 0.567 1.624
2017-01-13 34.924 34.924 34.924 34.924 0 0.067 0.192
2017-01-12 34.857 34.857 34.857 34.857 0 -0.821 -2.301
2017-01-11 35.678 35.678 35.678 35.678 0 0.13 0.366
2017-01-10 35.548 35.548 35.548 35.548 0 0.618 1.769
2017-01-09 34.93 34.93 34.93 34.93 0 -0.452 -1.277
2017-01-06 35.382 35.382 35.382 35.382 0 0.163 0.463
2017-01-05 35.219 35.219 35.219 35.219 0 0.408 1.172
2017-01-04 34.811 34.811 34.811 34.811 0 1.284 3.83
2017-01-03 33.527 33.527 33.527 33.527 0 0.396 1.195
2017-01-02 33.131 33.131 33.131 33.131 0 -0.198 -0.594
2016-12-30 33.329 33.329 33.329 33.329 0 -0.11 -0.329
2016-12-29 33.439 33.439 33.439 33.439 0 -1.365 -3.922
2016-12-28 33.966 34.804 33.966 34.804 12 0.917 2.706
2016-12-27 33.887 33.887 33.887 33.887 0 -0.649 -1.879
2016-12-23 34.536 34.536 34.536 34.536 0 -0.241 -0.693
2016-12-22 34.777 34.777 34.777 34.777 0 0.345 1.002
2016-12-21 34.432 34.432 34.432 34.432 0 -0.034 -0.099
2016-12-20 34.466 34.466 34.466 34.466 0 1.279 3.854
2016-12-19 33.187 33.187 33.187 33.187 0 -0.594 -1.758
2016-12-16 33.286 33.781 33.286 33.781 500 0.272 0.812
2016-12-15 33.509 33.509 33.509 33.509 0 0.452 1.367
2016-12-14 33.057 33.057 33.057 33.057 0 -0.139 -0.419
2016-12-13 33.196 33.196 33.196 33.196 0 0.156 0.472
2016-12-12 33.04 33.04 33.04 33.04 0 0.301 0.919
2016-12-09 32.739 32.739 32.739 32.739 0 1.22 3.871
2016-12-08 31.519 31.519 31.519 31.519 0 0.187 0.597
2016-12-07 31.332 31.332 31.332 31.332 0 0.184 0.591
2016-12-06 31.153 31.153 31.148 31.148 4 0.575 1.881
2016-12-05 30.573 30.573 30.573 30.573 0 -0.401 -1.295
2016-12-02 30.974 30.974 30.974 30.974 0 -1.382 -4.271
2016-12-01 32.356 32.356 32.356 32.356 0 0.476 1.493
2016-11-30 31.9 31.9 31.88 31.88 200 0.423 1.345
2016-11-29 31.457 31.457 31.457 31.457 0 -0.96 -2.961
2016-11-28 32.417 32.417 32.417 32.417 10 0.743 2.346
2016-11-25 31.674 31.674 31.674 31.674 0 -0.073 -0.23
2016-11-24 31.747 31.747 31.747 31.747 120 0.793 2.562
2016-11-23 30.954 30.954 30.954 30.954 0 0.805 2.67
2016-11-22 30.149 30.149 30.149 30.149 0 -0.013 -0.043
2016-11-21 30.162 30.162 30.162 30.162 0 -0.233 -0.767
2016-11-18 30.003 30.395 30.003 30.395 50 0.668 2.247
2016-11-17 29.727 29.727 29.727 29.727 0 0.871 3.018
2016-11-16 28.856 28.856 28.856 28.856 0 0.024 0.083
2016-11-15 28.832 28.832 28.832 28.832 0 0.253 0.885
2016-11-14 28.579 28.579 28.579 28.579 0 1.441 5.31
2016-11-11 27.138 27.138 27.138 27.138 0 0.04 0.148
2016-11-10 27.098 27.098 27.098 27.098 0 0.084 0.311
2016-11-09 25.686 27.014 25.686 27.014 0 1.232 4.779
2016-11-08 25.782 25.782 25.782 25.782 0 0.059 0.229
2016-11-07 25.723 25.723 25.723 25.723 0 0.345 1.359
2016-11-04 25.378 25.378 25.378 25.378 0 -0.361 -1.403
2016-11-03 25.739 25.739 25.739 25.739 0 0.449 1.775
2016-11-02 25.29 25.29 25.29 25.29 0 -1.799 -6.641
2016-11-01 27.089 27.089 27.089 27.089 0 0.045 0.166
2016-10-31 27.044 27.044 27.044 27.044 0 -0.297 -1.086
2016-10-28 27.341 27.341 27.341 27.341 0 -0.089 -0.324
2016-10-27 27.43 27.43 27.43 27.43 0 -0.42 -1.508
2016-10-26 27.85 27.85 27.85 27.85 0 -0.469 -1.656
2016-10-25 28.319 28.319 28.319 28.319 0 0.667 2.412
2016-10-24 27.652 27.652 27.652 27.652 0 0.72 2.673
2016-10-21 26.932 26.932 26.932 26.932 0 -0.337 -1.236
2016-10-20 27.269 27.269 27.269 27.269 0 0.189 0.698
2016-10-19 27.08 27.08 27.08 27.08 0 0.146 0.542
2016-10-18 26.934 26.934 26.934 26.934 0 -0.085 -0.315
2016-10-17 27.019 27.019 27.019 27.019 0 0.439 1.652
2016-10-14 26.58 26.58 26.58 26.58 0 -0.822 -3
2016-10-13 27.402 27.402 27.402 27.402 0 -0.63 -2.247
2016-10-12 28.032 28.032 28.032 28.032 0 -0.022 -0.078
2016-10-11 28.054 28.054 28.054 28.054 0 0.204 0.732
2016-10-10 27.85 27.85 27.85 27.85 0 -0.193 -0.688
2016-10-07 28.043 28.043 28.043 28.043 0 -0.661 -2.303
2016-10-06 28.704 28.704 28.704 28.704 0 -0.806 -2.731
2016-10-05 29.51 29.51 29.51 29.51 0 0.4 1.374
2016-10-04 29.11 29.11 29.11 29.11 0 0.949 3.37
2016-09-30 28.161 28.161 28.161 28.161 0 -1.262 -4.289
2016-09-29 29.423 29.423 29.423 29.423 0 1.851 6.713
2016-09-28 27.572 27.572 27.572 27.572 0 0.524 1.937
2016-09-27 27.048 27.048 27.048 27.048 0 0.791 3.013
2016-09-26 26.257 26.257 26.257 26.257 0 0.888 3.5
2016-09-23 25.369 25.369 25.369 25.369 0 0.007 0.028
2016-09-22 25.362 25.362 25.362 25.362 0 0.67 2.713
2016-09-21 24.692 24.692 24.692 24.692 0 0.375 1.542
2016-09-20 24.317 24.317 24.317 24.317 0 -0.072 -0.295
2016-09-19 24.389 24.389 24.389 24.389 0 0.025 0.103
2016-09-16 24.364 24.364 24.364 24.364 0 0.097 0.4
2016-09-15 24.267 24.267 24.267 24.267 0 -0.052 -0.214
2016-09-14 24.319 24.319 24.319 24.319 0 -0.286 -1.162
2016-09-13 24.605 24.605 24.605 24.605 0 0.469 1.943
2016-09-12 24.136 24.136 24.136 24.136 0 -0.669 -2.697
2016-09-09 24.805 24.805 24.805 24.805 0 0.081 0.328
2016-09-08 24.724 24.724 24.724 24.724 0 0.474 1.955
2016-09-07 24.25 24.25 24.25 24.25 0 -0.085 -0.349
2016-09-06 24.335 24.335 24.335 24.335 0 0.051 0.21
2016-09-05 24.284 24.284 24.284 24.284 0 0.168 0.697
2016-09-02 24.116 24.116 24.116 24.116 0 -0.265 -1.087
2016-09-01 24.381 24.381 24.381 24.381 0 0.174 0.719
2016-08-31 24.439 24.439 24.207 24.207 0 -0.064 -0.264
2016-08-30 24.271 24.271 24.271 24.271 0 0.261 1.087
2016-08-29 24.01 24.01 24.01 24.01 0 0.002 0.008
2016-08-26 24.008 24.008 24.008 24.008 0 -0.188 -0.777
2016-08-25 24.196 24.196 24.196 24.196 0 0.12 0.498
2016-08-24 24.076 24.076 24.076 24.076 0 0.402 1.698
2016-08-23 23.674 23.674 23.674 23.674 0 -0.008 -0.034
2016-08-22 23.682 23.682 23.682 23.682 0 0.241 1.028
2016-08-19 23.528 23.528 23.441 23.441 0 0.083 0.355
2016-08-18 23.358 23.358 23.358 23.358 0 -0.372 -1.568
2016-08-17 23.73 23.73 23.73 23.73 0 0.12 0.508
2016-08-16 23.814 23.814 23.61 23.61 0 -0.809 -3.313
2016-08-15 24.419 24.419 24.419 24.419 0 0.405 1.687
2016-08-12 24.014 24.014 24.014 24.014 0 0.023 0.096
2016-08-11 23.991 23.991 23.991 23.991 0 -0.546 -2.225
2016-08-10 24.537 24.537 24.537 24.537 0 -3.785 -13.364
2016-08-09 28.322 28.322 28.322 28.322 0 1.778 6.698
2016-08-08 26.048 26.544 26.048 26.544 10 0.884 3.445
2016-08-05 25.66 25.66 25.66 25.66 0 -0.065 -0.253
2016-08-04 25.725 25.725 25.725 25.725 0 0.36 1.419
2016-08-03 25.365 25.365 25.365 25.365 0 -1.784 -6.571
2016-08-02 26.784 27.149 26.784 27.149 120 0.498 1.869
2016-08-01 26.651 26.651 26.651 26.651 0 -0.123 -0.459
2016-07-29 26.774 26.774 26.774 26.774 0 0.764 2.937
2016-07-28 26.01 26.01 26.01 26.01 200 -0.072 -0.276
2016-07-27 26.082 26.082 26.082 26.082 0 -0.564 -2.117
2016-07-26 26.646 26.646 26.646 26.646 0 -0.249 -0.926
2016-07-25 26.895 26.895 26.895 26.895 0 1.673 6.633
2016-07-22 25.222 25.222 25.222 25.222 0 -0.608 -2.354
2016-07-21 25.83 25.83 25.83 25.83 0 -0.474 -1.802
2016-07-20 26.304 26.304 26.304 26.304 0 1.132 4.497
2016-07-19 25.172 25.172 25.172 25.172 0 0.635 2.588
2016-07-18 24.537 24.537 24.537 24.537 0 -0.13 -0.527
2016-07-15 24.667 24.667 24.667 24.667 0 0.572 2.374
2016-07-14 24.095 24.095 24.095 24.095 0 -0.073 -0.302
2016-07-13 24.168 24.168 24.168 24.168 0 0.489 2.065
2016-07-11 23.679 23.679 23.679 23.679 0 0.644 2.796
2016-07-08 23.035 23.035 23.035 23.035 0 0.37 1.632
2016-07-07 22.665 22.665 22.665 22.665 0 0.924 4.25
2016-07-04 21.741 21.741 21.741 21.741 0 0.377 1.765
2016-06-30 21.364 21.364 21.364 21.364 0 -0.521 -2.381
2016-06-28 21.885 21.885 21.885 21.885 0 0.364 1.691
2016-06-27 21.521 21.521 21.521 21.521 0 0.697 3.347
2016-06-24 20.824 20.824 20.824 20.824 0 -0.292 -1.383
2016-06-23 21.116 21.116 21.116 21.116 0 -0.031 -0.147
2016-06-22 21.147 21.147 21.147 21.147 0 0.041 0.194
2016-06-21 21.106 21.106 21.106 21.106 0 -0.162 -0.762
2016-06-20 21.268 21.268 21.268 21.268 0 0.35 1.673
2016-06-17 20.918 20.918 20.918 20.918 0 -0.135 -0.641
2016-06-16 21.053 21.053 21.053 21.053 0 -0.041 -0.194
2016-06-15 21.094 21.094 21.094 21.094 0 -0.283 -1.324
2016-06-14 21.377 21.377 21.377 21.377 0 0.1 0.47
2016-06-13 21.457 21.457 21.277 21.277 0 -0.381 -1.759
2016-06-10 21.658 21.658 21.658 21.658 0 0.582 2.761
2016-06-09 21.076 21.076 21.076 21.076 0 0.016 0.076
2016-06-08 21.06 21.06 21.06 21.06 0 -0.079 -0.374
2016-06-07 21.139 21.139 21.139 21.139 0 0.523 2.537
2016-06-06 20.616 20.616 20.616 20.616 0 -0.078 -0.377
2016-06-03 20.694 20.694 20.694 20.694 0 -0.253 -1.208
2016-06-02 20.947 20.947 20.947 20.947 0 0.014 0.067
2016-06-01 20.933 20.933 20.933 20.933 0 -0.039 -0.186
2016-05-31 20.972 20.972 20.972 20.972 0 -0.065 -0.309
2016-05-30 21.037 21.037 21.037 21.037 0 0.349 1.687
2016-05-27 20.688 20.688 20.688 20.688 0 -0.449 -2.124
2016-05-26 21.137 21.137 21.137 21.137 0 0.308 1.479
2016-05-25 20.829 20.829 20.829 20.829 0 0.47 2.309
2016-05-24 20.359 20.359 20.359 20.359 0 -0.726 -3.443
2016-05-23 21.085 21.085 21.085 21.085 0 0.314 1.512
2016-05-20 20.771 20.771 20.771 20.771 0 -0.077 -0.369
2016-05-19 20.848 20.848 20.848 20.848 0 0.121 0.584
2016-05-18 20.727 20.727 20.727 20.727 0 -0.629 -2.945
2016-05-17 21.356 21.356 21.356 21.356 0 0.411 1.962
2016-05-13 20.945 20.945 20.945 20.945 0 0.067 0.321
2016-05-12 20.878 20.878 20.878 20.878 0 -0.153 -0.727
2016-05-11 21.031 21.031 21.031 21.031 0 0.34 1.643
2016-05-10 20.691 20.691 20.691 20.691 0 0.869 4.384
2016-05-09 19.822 19.822 19.822 19.822 0 -0.33 -1.638
2016-05-06 20.152 20.152 20.152 20.152 0 -0.021 -0.104
2016-05-05 20.173 20.173 20.173 20.173 0 -0.011 -0.054
2016-05-04 20.184 20.184 20.184 20.184 0 -0.581 -2.798
2016-05-03 20.765 20.765 20.765 20.765 0 -0.447 -2.107
2016-05-02 21.212 21.212 21.212 21.212 0 -0.16 -0.749
2016-04-29 21.372 21.372 21.372 21.372 0 -0.071 -0.331
2016-04-28 21.443 21.443 21.443 21.443 0 -0.128 -0.593
2016-04-27 21.571 21.571 21.571 21.571 0 -0.391 -1.78
2016-04-26 21.648 21.962 21.648 21.962 4 -0.168 -0.759
2016-04-25 22.13 22.13 22.13 22.13 0 -0.294 -1.311
2016-04-22 22.424 22.424 22.424 22.424 0 -0.441 -1.929
2016-04-21 22.865 22.865 22.865 22.865 0 1.09 5.006
2016-04-20 21.775 21.775 21.775 21.775 0 0.087 0.401
2016-04-19 21.688 21.688 21.688 21.688 0 1.298 6.366
2016-04-18 20.39 20.39 20.39 20.39 0 0.508 2.555
2016-04-15 19.882 19.882 19.882 19.882 0 0.711 3.709
2016-04-14 19.171 19.171 19.171 19.171 0 -0.329 -1.687
2016-04-13 19.5 19.5 19.5 19.5 0 0.03 0.154
2016-04-12 19.47 19.47 19.47 19.47 0 0.468 2.463
2016-04-11 19.002 19.002 19.002 19.002 0 -0.12 -0.628
2016-04-08 19.122 19.122 19.122 19.122 0 -0.116 -0.603
2016-04-07 19.238 19.238 19.238 19.238 0 0.074 0.386
2016-04-06 19.164 19.164 19.164 19.164 0 -0.037 -0.193
2016-04-05 19.201 19.201 19.201 19.201 0 -0.307 -1.574
2016-04-04 19.508 19.508 19.508 19.508 0 0.212 1.099
2016-04-01 19.296 19.296 19.296 19.296 0 -0.219 -1.122
2016-03-31 19.515 19.515 19.515 19.515 0 -0.403 -2.023
2016-03-30 19.918 19.918 19.918 19.918 0 -0.3 -1.484
2016-03-29 20.218 20.218 20.218 20.218 0 0.177 0.883
2016-03-24 20.041 20.041 20.041 20.041 0 -0.089 -0.442
2016-03-23 20.13 20.13 20.13 20.13 0 0.614 3.146
2016-03-22 19.516 19.516 19.516 19.516 0 -0.157 -0.798
2016-03-21 19.673 19.673 19.673 19.673 0 0.002 0.01
2016-03-18 19.671 19.671 19.671 19.671 0 0.196 1.006
2016-03-17 19.475 19.475 19.475 19.475 0 0.05 0.257
2016-03-16 19.425 19.425 19.425 19.425 0 -0.463 -2.328
2016-03-15 19.888 19.888 19.888 19.888 0 -0.146 -0.729
2016-03-14 20.034 20.034 20.034 20.034 0 0.262 1.325
2016-03-11 19.772 19.772 19.772 19.772 0 -0.125 -0.628
2016-03-10 19.897 19.897 19.897 19.897 0 0.393 2.015
2016-03-09 19.504 19.504 19.504 19.504 0 -0.043 -0.22
2016-03-08 19.547 19.547 19.547 19.547 0 -0.646 -3.199
2016-03-07 20.193 20.193 20.193 20.193 0 0.545 2.774
2016-03-04 19.648 19.648 19.648 19.648 0 -0.707 -3.473
2016-03-03 20.355 20.355 20.355 20.355 0 -0.727 -3.448
2016-03-02 21.082 21.082 21.082 21.082 0 0.043 0.204
2016-03-01 21.039 21.039 21.039 21.039 0 0.526 2.564
2016-02-29 20.513 20.513 20.513 20.513 0 1.562 8.242
2016-02-26 18.951 18.951 18.951 18.951 0 -0.02 -0.105
2016-02-25 18.971 18.971 18.971 18.971 0 0.139 0.738
2016-02-24 18.832 18.832 18.832 18.832 0 -0.129 -0.68
2016-02-23 18.961 18.961 18.961 18.961 0 0.249 1.331
2016-02-22 18.712 18.712 18.712 18.712 0 0.245 1.327
2016-02-19 18.467 18.467 18.467 18.467 0 -0.169 -0.907
2016-02-18 18.636 18.636 18.636 18.636 0 0.677 3.77
2016-02-17 17.959 17.959 17.959 17.959 0 -0.078 -0.432
2016-02-16 18.037 18.037 18.037 18.037 0 0.235 1.32
2016-02-15 17.802 17.802 17.802 17.802 0 1.184 7.125
2016-02-12 16.618 16.618 16.618 16.618 0 -0.832 -4.768
2016-02-11 17.45 17.45 17.45 17.45 0 1.297 8.029
2016-02-10 16.153 16.153 16.153 16.153 0 -0.846 -4.977
2016-02-09 16.853 16.999 16.853 16.999 1000 -0.948 -5.282
2016-02-08 17.947 17.947 17.947 17.947 0 -0.166 -0.916
2016-02-05 18.113 18.113 18.113 18.113 0 -0.002 -0.011
2016-02-04 18.115 18.115 18.115 18.115 0 -0.847 -4.467
2016-02-03 18.962 18.962 18.962 18.962 0 -0.038 -0.2
2016-02-02 19 19 19 19 0 0.275 1.469
2016-02-01 18.725 18.725 18.725 18.725 0 -0.196 -1.036
2016-01-29 18.921 18.921 18.921 18.921 0 0.834 4.611
2016-01-28 18.087 18.087 18.087 18.087 0 -0.009 -0.05
2016-01-27 18.096 18.096 18.096 18.096 0 0.034 0.188
2016-01-26 18.062 18.062 18.062 18.062 0 -0.132 -0.726
2016-01-25 18.194 18.194 18.194 18.194 0 0.924 5.35
2016-01-22 17.27 17.27 17.27 17.27 0 0.573 3.432
2016-01-21 16.697 16.697 16.697 16.697 0 0.043 0.258
2016-01-20 16.654 16.654 16.654 16.654 0 -0.799 -4.578
2016-01-19 17.453 17.453 17.453 17.453 0 0.162 0.937
2016-01-18 17.291 17.291 17.291 17.291 0 -0.017 -0.098
2016-01-15 17.308 17.308 17.308 17.308 0 -0.336 -1.904
2016-01-14 17.644 17.644 17.644 17.644 0 -0.033 -0.187
2016-01-13 17.677 17.677 17.677 17.677 0 -0.1 -0.563
2016-01-12 17.777 17.777 17.777 17.777 0 -0.343 -1.893
2016-01-11 18.12 18.12 18.12 18.12 0 -0.692 -3.679
2016-01-08 18.812 18.812 18.812 18.812 0 -0.535 -2.765
2016-01-07 19.347 19.347 19.347 19.347 0 0.285 1.495
2016-01-06 19.062 19.062 19.062 19.062 0 0.709 3.863
2016-01-05 18.353 18.353 18.353 18.353 0 -0.668 -3.512
2016-01-04 19.021 19.021 19.021 19.021 0 -1.064 -5.297
2015-12-30 20.085 20.085 20.085 20.085 0 0.612 3.143
2015-12-29 19.473 19.473 19.473 19.473 0 -0.272 -1.378
2015-12-28 19.745 19.745 19.745 19.745 0 -0.004 -0.02
2015-12-23 19.749 19.749 19.749 19.749 0 1.284 6.954
2015-12-22 18.465 18.465 18.465 18.465 0 -0.335 -1.782
2015-12-21 18.8 18.8 18.8 18.8 0 -0.574 -2.963
2015-12-18 19.374 19.374 19.374 19.374 0 -0.534 -2.682
2015-12-17 19.908 19.908 19.908 19.908 0 0.118 0.596
2015-12-16 19.79 19.79 19.79 19.79 0 -0.148 -0.742
2015-12-15 19.938 19.938 19.938 19.938 0 0.118 0.595
2015-12-14 19.82 19.82 19.82 19.82 0 -1.381 -6.514
2015-12-11 21.201 21.201 21.201 21.201 0 -0.371 -1.72
2015-12-10 21.572 21.572 21.572 21.572 0 0.155 0.724
2015-12-09 21.417 21.417 21.417 21.417 0 -0.02 -0.093
2015-12-08 21.437 21.437 21.437 21.437 0 -0.794 -3.572
2015-12-07 21.868 22.231 21.868 22.231 23 0.791 3.689
2015-12-04 21.44 21.44 21.44 21.44 0 -1.395 -6.109
2015-12-03 22.835 22.835 22.835 22.835 0 0.485 2.17
2015-12-02 22.35 22.35 22.35 22.35 0 -0.14 -0.622
2015-12-01 22.49 22.49 22.49 22.49 0 -0.351 -1.537
2015-11-30 22.841 22.841 22.841 22.841 0 0.03 0.132
2015-11-27 22.811 22.811 22.811 22.811 0 -0.044 -0.193
2015-11-26 22.855 22.855 22.855 22.855 0 0.903 4.114
2015-11-25 21.952 21.952 21.952 21.952 0 -0.447 -1.996
2015-11-24 22.399 22.399 22.399 22.399 0 -0.424 -1.858
2015-11-23 22.823 22.823 22.823 22.823 0 0.147 0.648
2015-11-20 22.676 22.676 22.676 22.676 0 0.013 0.057
2015-11-19 22.663 22.663 22.663 22.663 0 0.244 1.088
2015-11-18 22.419 22.419 22.419 22.419 0 -0.402 -1.762
2015-11-17 22.821 22.821 22.821 22.821 0 0.348 1.549
2015-11-16 22.473 22.473 22.473 22.473 0 -0.988 -4.211
2015-11-13 23.461 23.461 23.461 23.461 0 0.13 0.557
2015-11-12 23.331 23.331 23.331 23.331 0 0.024 0.103
2015-11-11 23.307 23.307 23.307 23.307 0 -1.236 -5.036
2015-11-10 24.543 24.543 24.543 24.543 0 -0.756 -2.988
2015-11-09 25.299 25.299 25.299 25.299 0 -0.152 -0.597
2015-11-06 25.451 25.451 25.451 25.451 0 -0.265 -1.03
2015-11-05 25.716 25.716 25.716 25.716 0 0.208 0.815
2015-11-04 25.508 25.508 25.508 25.508 0 0.552 2.212
2015-11-03 24.956 24.956 24.956 24.956 0 0.682 2.81
2015-11-02 24.274 24.274 24.274 24.274 0 0.271 1.129
2015-10-30 24.003 24.003 24.003 24.003 0 -0.298 -1.226
2015-10-29 24.301 24.301 24.301 24.301 0 0.329 1.372
2015-10-28 23.972 23.972 23.972 23.972 0 -0.929 -3.731
2015-10-27 24.901 24.901 24.901 24.901 0 -0.517 -2.034
2015-10-26 25.418 25.418 25.418 25.418 0 1.028 4.215
2015-10-23 24.39 24.39 24.39 24.39 0 0.981 4.191
2015-10-22 23.409 23.409 23.409 23.409 0 0.33 1.43
2015-10-21 23.079 23.079 23.079 23.079 0 -0.542 -2.295
2015-10-20 23.621 23.621 23.621 23.621 0 1.941 8.953
2015-10-19 21.68 21.68 21.68 21.68 0 0.204 0.95
2015-10-16 21.476 21.476 21.476 21.476 0 0.256 1.206
2015-10-15 21.22 21.22 21.22 21.22 0 0.106 0.502
2015-10-14 21.114 21.114 21.114 21.114 0 -0.654 -3.004
2015-10-13 21.768 21.768 21.768 21.768 0 -0.297 -1.346
2015-10-12 22.065 22.065 22.065 22.065 0 -0.296 -1.324
2015-10-09 22.361 22.361 22.361 22.361 0 0.516 2.362
2015-10-08 21.845 21.845 21.845 21.845 0 -0.06 -0.274
2015-10-07 21.905 21.905 21.905 21.905 0 -0.046 -0.21
2015-10-06 21.951 21.951 21.951 21.951 0 0.814 3.851
2015-10-05 21.137 21.137 21.137 21.137 0 0.413 1.993
2015-10-02 20.724 20.724 20.724 20.724 0 -0.051 -0.245
2015-10-01 20.775 20.775 20.775 20.775 0 0.56 2.77
2015-09-30 20.215 20.215 20.215 20.215 0 0.043 0.213
2015-09-29 20.172 20.172 20.172 20.172 0 -1.001 -4.728
2015-09-28 21.173 21.173 21.173 21.173 0 -0.295 -1.374
2015-09-25 21.468 21.468 21.468 21.468 0 0.181 0.85
2015-09-24 21.413 21.413 21.287 21.287 0 -0.08 -0.374
2015-09-23 21.367 21.367 21.367 21.367 0 -0.483 -2.211
2015-09-22 21.85 21.85 21.85 21.85 0 0.188 0.868
2015-09-21 21.662 21.662 21.662 21.662 0 0.141 0.655
2015-09-18 21.521 21.521 21.521 21.521 0 -0.034 -0.158
2015-09-17 21.555 21.555 21.555 21.555 0 -0.085 -0.393
2015-09-16 21.64 21.64 21.64 21.64 0 -0.196 -0.898
2015-09-15 21.836 21.836 21.836 21.836 0 -0.172 -0.782
2015-09-14 22.008 22.008 22.008 22.008 0 -0.218 -0.981
2015-09-11 22.226 22.226 22.226 22.226 0 -0.34 -1.507
2015-09-10 22.566 22.566 22.566 22.566 0 0.128 0.57
2015-09-09 22.438 22.438 22.438 22.438 0 0.091 0.407
2015-09-08 22.347 22.347 22.347 22.347 0 -0.11 -0.49
2015-09-07 22.457 22.457 22.457 22.457 0 -0.425 -1.857
2015-09-04 22.882 22.882 22.882 22.882 0 0.05 0.219
2015-09-03 22.832 22.832 22.832 22.832 0 -0.006 -0.026
2015-09-02 22.838 22.838 22.838 22.838 0 0.421 1.878
2015-09-01 22.417 22.417 22.417 22.417 0 -1.22 -5.161
2015-08-31 23.637 23.637 23.637 23.637 0 -0.288 -1.204
2015-08-28 23.925 23.925 23.925 23.925 0 0.252 1.065
2015-08-27 23.673 23.673 23.673 23.673 0 1.07 4.734
2015-08-26 22.603 22.603 22.603 22.603 0 1.206 5.636
2015-08-25 21.397 21.397 21.397 21.397 0 0.135 0.635
2015-08-24 21.262 21.262 21.262 21.262 0 -0.482 -2.217
2015-08-21 21.744 21.744 21.744 21.744 0 -0.429 -1.935
2015-08-20 22.786 22.786 22.173 22.173 0 -0.615 -2.699
2015-08-19 22.788 22.788 22.788 22.788 0 -0.181 -0.788
2015-08-18 22.969 22.969 22.969 22.969 0 0.605 2.705
2015-08-17 22.364 22.364 22.364 22.364 0 -0.34 -1.498
2015-08-14 22.704 22.704 22.704 22.704 0 0.158 0.701
2015-08-13 22.546 22.546 22.546 22.546 0 0.33 1.485
2015-08-12 22.296 22.296 22.216 22.216 0 0.058 0.262
2015-08-11 22.158 22.158 22.158 22.158 0 0.438 2.017
2015-08-10 21.72 21.72 21.72 21.72 0 0.629 2.982
2015-08-07 22.104 22.104 21.091 21.091 40 -1.595 -7.031
2015-08-06 22.686 22.686 22.686 22.686 0 0.265 1.182
2015-08-05 22.421 22.421 22.421 22.421 0 0.757 3.494
2015-08-04 21.664 21.664 21.664 21.664 0 -2.341 -9.752
2015-08-03 24.005 24.005 24.005 24.005 0 -1.001 -4.003
2015-07-31 25.006 25.006 25.006 25.006 0 -0.006 -0.024
2015-07-30 25.012 25.012 25.012 25.012 0 -0.296 -1.17
2015-07-29 25.308 25.308 25.308 25.308 0 -0.258 -1.009
2015-07-28 25.566 25.566 25.566 25.566 0 -0.789 -2.994
2015-07-27 26.355 26.355 26.355 26.355 0 -1.538 -5.514
2015-07-24 27.893 27.893 27.893 27.893 0 0.131 0.472
2015-07-23 28.046 28.046 27.762 27.762 0 -0.838 -2.93
2015-07-22 28.6 28.6 28.6 28.6 0 1.341 4.919
2015-07-21 27.259 27.259 27.259 27.259 0 1.255 4.826
2015-07-20 26.004 26.004 26.004 26.004 0 0.71 2.807
2015-07-17 25.294 25.294 25.294 25.294 0 0.953 3.915
2015-07-16 24.341 24.341 24.341 24.341 0 0.166 0.687
2015-07-15 24.175 24.175 24.175 24.175 0 0.386 1.623
2015-07-14 23.789 23.789 23.789 23.789 0 -0.319 -1.323
2015-07-13 24.108 24.108 24.108 24.108 0 -0.027 -0.112
2015-07-10 24.135 24.135 24.135 24.135 0 -0.17 -0.699
2015-07-09 24.305 24.305 24.305 24.305 0 -0.649 -2.601
2015-07-08 24.954 24.954 24.954 24.954 0 -0.935 -3.612
2015-07-07 25.889 25.889 25.889 25.889 0 0.314 1.228
2015-07-06 25.575 25.575 25.575 25.575 0 0.052 0.204
2015-07-03 25.523 25.523 25.523 25.523 0 0.095 0.374
2015-07-02 25.428 25.428 25.428 25.428 0 0.457 1.83
2015-07-01 24.971 24.971 24.971 24.971 0 1.035 4.324
2015-06-30 23.936 23.936 23.936 23.936 0 -1.804 -7.009
2015-06-29 25.74 25.74 25.74 25.74 0 -0.41 -1.568
2015-06-26 26.15 26.15 26.15 26.15 120 0.208 0.802
2015-06-25 25.942 25.942 25.942 25.942 0 -0.535 -2.021
2015-06-24 25.573 26.477 25.573 26.477 60 1.579 6.342
2015-06-23 24.898 24.898 24.898 24.898 0 -0.56 -2.2
2015-06-22 25.077 25.529 25.077 25.458 440 -0.643 -2.464
2015-06-19 25.724 26.101 25.724 26.101 15 0.547 2.141
2015-06-18 25.554 25.554 25.554 25.554 0 0.241 0.952
2015-06-17 25.313 25.313 25.313 25.313 0 -0.5 -1.937
2015-06-16 24.645 25.813 24.645 25.813 1000 1.358 5.553
2015-06-15 24.455 24.455 24.455 24.455 0 0.388 1.612
2015-06-12 24.067 24.067 24.067 24.067 0 0.251 1.054
2015-06-11 23.816 23.816 23.816 23.816 0 0.479 2.053
2015-06-10 23.337 23.337 23.337 23.337 0 0.727 3.215
2015-06-09 22.925 22.925 22.61 22.61 2000 -2.377 -9.513
2015-06-08 24.987 24.987 24.987 24.987 0 0.206 0.831
2015-06-05 24.781 24.781 24.781 24.781 0 -0.012 -0.048
2015-06-04 24.793 24.793 24.793 24.793 0 24.793 0

SEC Filings for Tucows Inc.

Form Type Form Description Pages Issue Date
4 Statement of changes in beneficial ownership of securities 1 2019-07-16
8-K Report of unscheduled material events or corporate changes. 6 2019-07-09
8-K Report of unscheduled material events or corporate changes. 133 2019-06-18
4 Statement of changes in beneficial ownership of securities 1 2019-06-17
SC 13G Statement of beneficial ownership of common stock by certain persons 7 2019-06-14
8-K Report of unscheduled material events or corporate changes. 3 2019-06-06
4 Statement of changes in beneficial ownership of securities 1 2019-05-30
4 Statement of changes in beneficial ownership of securities 1 2019-05-30
4 Statement of changes in beneficial ownership of securities 1 2019-05-30
4 Statement of changes in beneficial ownership of securities 1 2019-05-30
4 Statement of changes in beneficial ownership of securities 1 2019-05-30
4 Statement of changes in beneficial ownership of securities 1 2019-05-30
4 Statement of changes in beneficial ownership of securities 1 2019-05-30
4 Statement of changes in beneficial ownership of securities 1 2019-05-30
8-K Report of unscheduled material events or corporate changes. 9 2019-05-09
10-Q Quarterly report with a continuing view of a company's financial position 48 2019-05-08
4 Statement of changes in beneficial ownership of securities 1 2019-05-07
4/A Amendment to a previously filed Form 4 1 2019-04-09
4 Statement of changes in beneficial ownership of securities 1 2019-04-09
4 Statement of changes in beneficial ownership of securities 1 2019-04-02
4 Statement of changes in beneficial ownership of securities 1 2019-04-01
4 Statement of changes in beneficial ownership of securities 1 2019-04-01
4 Statement of changes in beneficial ownership of securities 1 2019-03-26
8-K Report of unscheduled material events or corporate changes. 77 2019-03-20
4 Statement of changes in beneficial ownership of securities 1 2019-03-14
10-K Annual report with a comprehensive overview of the company 169 2019-03-05
4 Statement of changes in beneficial ownership of securities 1 2019-03-01
4/A Amendment to a previously filed Form 4 1 2019-02-25
8-K Report of unscheduled material events or corporate changes. 5 2019-02-14
8-K Report of unscheduled material events or corporate changes. 9 2019-02-14
SC 13G/A Amendment to the SC 13G filing 11 2019-02-14
SC 13G/A Amendment to the SC 13G filing 1 2019-02-13
SC 13G Statement of beneficial ownership of common stock by certain persons 7 2019-02-08
SC 13G/A Amendment to the SC 13G filing 3 2019-01-28
4/A Amendment to a previously filed Form 4 1 2019-01-22
4 Statement of changes in beneficial ownership of securities 1 2019-01-11
4 Statement of changes in beneficial ownership of securities 1 2018-12-17
4 Statement of changes in beneficial ownership of securities 1 2018-12-13
4 Statement of changes in beneficial ownership of securities 1 2018-11-20
4 Statement of changes in beneficial ownership of securities 1 2018-11-16
4 Statement of changes in beneficial ownership of securities 1 2018-11-09
4 Statement of changes in beneficial ownership of securities 1 2018-11-09
10-Q/A Amendment to a previously filed 10-Q 59 2018-11-08
8-K Report of unscheduled material events or corporate changes. 9 2018-11-08
10-Q Quarterly report with a continuing view of a company's financial position 58 2018-11-07
4 Statement of changes in beneficial ownership of securities 1 2018-09-18
4 Statement of changes in beneficial ownership of securities 1 2018-09-14
SC 13G/A Amendment to the SC 13G filing 3 2018-09-07
8-K Report of unscheduled material events or corporate changes. 3 2018-09-05
4 Statement of changes in beneficial ownership of securities 1 2018-09-05
4 Statement of changes in beneficial ownership of securities 1 2018-09-05
4 Statement of changes in beneficial ownership of securities 1 2018-09-05
4 Statement of changes in beneficial ownership of securities 1 2018-09-05
4 Statement of changes in beneficial ownership of securities 1 2018-09-05
4 Statement of changes in beneficial ownership of securities 1 2018-09-05
4 Statement of changes in beneficial ownership of securities 1 2018-08-31
4 Statement of changes in beneficial ownership of securities 1 2018-08-23
8-K Report of unscheduled material events or corporate changes. 9 2018-08-09
10-Q Quarterly report with a continuing view of a company's financial position 55 2018-08-08
DEF 14A Official notification to shareholders of matters to be brought to a vote (Proxy) 41 2018-07-23
DEFA14A Additional proxy soliciting materials - definitive 5 2018-07-23
4 Statement of changes in beneficial ownership of securities 1 2018-07-13
4 Statement of changes in beneficial ownership of securities 1 2018-07-06
4 Statement of changes in beneficial ownership of securities 1 2018-06-21
4 Statement of changes in beneficial ownership of securities 1 2018-06-21
3 Initial statement of beneficial ownership of securities 1 2018-06-21
3 Initial statement of beneficial ownership of securities 1 2018-06-21
4 Statement of changes in beneficial ownership of securities 1 2018-06-21
3 Initial statement of beneficial ownership of securities 1 2018-06-21
4 Statement of changes in beneficial ownership of securities 1 2018-06-21
4 Statement of changes in beneficial ownership of securities 1 2018-06-21
4 Statement of changes in beneficial ownership of securities 1 2018-06-21
4 Statement of changes in beneficial ownership of securities 1 2018-06-21
4 Statement of changes in beneficial ownership of securities 1 2018-06-21
4 Statement of changes in beneficial ownership of securities 1 2018-06-21
4 Statement of changes in beneficial ownership of securities 1 2018-06-18
4 Statement of changes in beneficial ownership of securities 1 2018-06-07
4 Statement of changes in beneficial ownership of securities 1 2018-06-01
8-K Report of unscheduled material events or corporate changes. 9 2018-05-10
10-Q Quarterly report with a continuing view of a company's financial position 49 2018-05-09
4 Statement of changes in beneficial ownership of securities 1 2018-03-22
4 Statement of changes in beneficial ownership of securities 1 2018-03-22
10-K Annual report with a comprehensive overview of the company 168 2018-03-06
SC 13G/A Amendment to the SC 13G filing 1 2018-02-14
8-K Report of unscheduled material events or corporate changes. 9 2018-02-14
SC 13G/A Amendment to the SC 13G filing 11 2018-02-14
8-K Report of unscheduled material events or corporate changes. 4 2018-02-14
4/A Amendment to a previously filed Form 4 1 2018-02-08
4/A Amendment to a previously filed Form 4 1 2018-02-01
SC 13G/A Amendment to the SC 13G filing 1 2018-01-31
SC 13G Statement of beneficial ownership of common stock by certain persons 3 2018-01-29
8-K Report of unscheduled material events or corporate changes. 9 2018-01-24
4 Statement of changes in beneficial ownership of securities 1 2018-01-16
8-K Report of unscheduled material events or corporate changes. 3 2018-01-09
8-K/A Amendment to a previously filed 8-K 3 2018-01-09
144 Non-EDGAR filing submitted by "insiders" prior to intended sale of restricted stock 2 2017-12-18
4 Statement of changes in beneficial ownership of securities 1 2017-12-18
4 Statement of changes in beneficial ownership of securities 1 2017-12-18
8-K Report of unscheduled material events or corporate changes. 8 2017-12-08
4 Statement of changes in beneficial ownership of securities 1 2017-12-08
4 Statement of changes in beneficial ownership of securities 1 2017-12-01
4 Statement of changes in beneficial ownership of securities 1 2017-11-29
8-K Report of unscheduled material events or corporate changes. 9 2017-11-21
8-K Report of unscheduled material events or corporate changes. 9 2017-11-13
4 Statement of changes in beneficial ownership of securities 1 2017-11-09
10-Q Quarterly report with a continuing view of a company's financial position 56 2017-11-09
8-K Report of unscheduled material events or corporate changes. 14 2017-10-30
4 Statement of changes in beneficial ownership of securities 1 2017-09-26
4 Statement of changes in beneficial ownership of securities 1 2017-09-22
4 Statement of changes in beneficial ownership of securities 1 2017-09-20
8-K Report of unscheduled material events or corporate changes. 17 2017-09-20
4 Statement of changes in beneficial ownership of securities 1 2017-09-07
4 Statement of changes in beneficial ownership of securities 1 2017-09-07
4 Statement of changes in beneficial ownership of securities 1 2017-09-07
4 Statement of changes in beneficial ownership of securities 1 2017-09-07
4 Statement of changes in beneficial ownership of securities 1 2017-09-07
4 Statement of changes in beneficial ownership of securities 1 2017-09-07
4 Statement of changes in beneficial ownership of securities 1 2017-09-07
8-K Report of unscheduled material events or corporate changes. 3 2017-09-06
4 Statement of changes in beneficial ownership of securities 1 2017-08-24
SC 13G/A Amendment to the SC 13G filing 6 2017-08-22
4 Statement of changes in beneficial ownership of securities 1 2017-08-17
4 Statement of changes in beneficial ownership of securities 1 2017-08-15
10-Q Quarterly report with a continuing view of a company's financial position 55 2017-08-09
8-K Report of unscheduled material events or corporate changes. 10 2017-08-09
DEF 14A Official notification to shareholders of matters to be brought to a vote (Proxy) 36 2017-07-25
DEFA14A Additional proxy soliciting materials - definitive 3 2017-07-25
4 Statement of changes in beneficial ownership of securities 1 2017-07-24
4 Statement of changes in beneficial ownership of securities 1 2017-07-24
4 Statement of changes in beneficial ownership of securities 1 2017-07-24
4 Statement of changes in beneficial ownership of securities 1 2017-07-24
4 Statement of changes in beneficial ownership of securities 1 2017-06-29
4 Statement of changes in beneficial ownership of securities 1 2017-06-26
8-K Report of unscheduled material events or corporate changes. 6 2017-06-15
3 Initial statement of beneficial ownership of securities 1 2017-06-14
4 Statement of changes in beneficial ownership of securities 1 2017-06-13
4 Statement of changes in beneficial ownership of securities 1 2017-06-09
8-K Report of unscheduled material events or corporate changes. 10 2017-06-09
4 Statement of changes in beneficial ownership of securities 1 2017-06-08
4 Statement of changes in beneficial ownership of securities 1 2017-06-01
4 Statement of changes in beneficial ownership of securities 1 2017-05-18
4 Statement of changes in beneficial ownership of securities 1 2017-05-18
4 Statement of changes in beneficial ownership of securities 1 2017-05-17
4 Statement of changes in beneficial ownership of securities 1 2017-05-16
4 Statement of changes in beneficial ownership of securities 1 2017-05-16
4 Statement of changes in beneficial ownership of securities 1 2017-05-15
4 Statement of changes in beneficial ownership of securities 1 2017-05-12
4 Statement of changes in beneficial ownership of securities 1 2017-05-12
10-Q Quarterly report with a continuing view of a company's financial position 52 2017-05-10
8-K Report of unscheduled material events or corporate changes. 9 2017-05-10
4/A Amendment to a previously filed Form 4 1 2017-04-20
3 Initial statement of beneficial ownership of securities 1 2017-04-03
8-K/A Amendment to a previously filed 8-K 39 2017-04-03
4 Statement of changes in beneficial ownership of securities 1 2017-03-30
4 Statement of changes in beneficial ownership of securities 1 2017-03-28
8-K Report of unscheduled material events or corporate changes. 3 2017-03-24
4 Statement of changes in beneficial ownership of securities 1 2017-03-23
4 Statement of changes in beneficial ownership of securities 1 2017-03-20
8-K Report of unscheduled material events or corporate changes. 5 2017-03-20
4 Statement of changes in beneficial ownership of securities 1 2017-03-14
4 Statement of changes in beneficial ownership of securities 1 2017-03-09
10-K Annual report with a comprehensive overview of the company 134 2017-03-08
4/A Amendment to a previously filed Form 4 1 2017-03-06
4 Statement of changes in beneficial ownership of securities 1 2017-03-03
8-K Report of unscheduled material events or corporate changes. 5 2017-03-01
4 Statement of changes in beneficial ownership of securities 1 2017-02-22
4 Statement of changes in beneficial ownership of securities 1 2017-02-22
4 Statement of changes in beneficial ownership of securities 1 2017-02-17
4 Statement of changes in beneficial ownership of securities 1 2017-02-15
SC 13G/A Amendment to the SC 13G filing 1 2017-02-14
3/A Amendment to a previously filed Form 3 1 2017-02-14
4 Statement of changes in beneficial ownership of securities 1 2017-02-14
SC 13G/A Amendment to the SC 13G filing 11 2017-02-14
8-K Report of unscheduled material events or corporate changes. 9 2017-02-08
SC 13G/A Amendment to the SC 13G filing 6 2017-02-08
SC 13G/A Amendment to the SC 13G filing 1 2017-02-03
8-K Report of unscheduled material events or corporate changes. 169 2017-01-23
8-K Report of unscheduled material events or corporate changes. 9 2017-01-20
3 Initial statement of beneficial ownership of securities 1 2017-01-17
4 Statement of changes in beneficial ownership of securities 1 2017-01-17
8-K Report of unscheduled material events or corporate changes. 5 2017-01-13
4 Statement of changes in beneficial ownership of securities 1 2016-12-08
10-Q Quarterly report with a continuing view of a company's financial position 56 2016-11-08
8-K Report of unscheduled material events or corporate changes. 9 2016-11-08
4 Statement of changes in beneficial ownership of securities 1 2016-09-30
4 Statement of changes in beneficial ownership of securities 1 2016-09-29
4 Statement of changes in beneficial ownership of securities 1 2016-09-27
144 Non-EDGAR filing submitted by "insiders" prior to intended sale of restricted stock 2 2016-09-26
4 Statement of changes in beneficial ownership of securities 1 2016-09-26
4 Statement of changes in beneficial ownership of securities 1 2016-09-22
4 Statement of changes in beneficial ownership of securities 1 2016-09-08
8-K Report of unscheduled material events or corporate changes. 3 2016-09-07
4 Statement of changes in beneficial ownership of securities 1 2016-09-07
4 Statement of changes in beneficial ownership of securities 1 2016-09-07
4 Statement of changes in beneficial ownership of securities 1 2016-09-07
4 Statement of changes in beneficial ownership of securities 1 2016-09-07
4 Statement of changes in beneficial ownership of securities 1 2016-09-06
4 Statement of changes in beneficial ownership of securities 1 2016-09-06
4 Statement of changes in beneficial ownership of securities 1 2016-08-30
4 Statement of changes in beneficial ownership of securities 1 2016-08-30
4 Statement of changes in beneficial ownership of securities 1 2016-08-29
SC 13G/A Amendment to the SC 13G filing 6 2016-08-26
8-K Report of unscheduled material events or corporate changes. 106 2016-08-19
8-K Report of unscheduled material events or corporate changes. 9 2016-08-09
10-Q Quarterly report with a continuing view of a company's financial position 55 2016-08-08
DEF 14A Official notification to shareholders of matters to be brought to a vote (Proxy) 38 2016-07-27
DEFA14A Additional proxy soliciting materials - definitive 3 2016-07-27
4 Statement of changes in beneficial ownership of securities 1 2016-07-22