Tucows Inc. (TC:CA)

66.47

-0.71 (-1.057%)

As of Sun Jul 21 13:48:15 EDT 2019

Open: 66.47 Prev. Close:: 67.18 High: 68.05
Low: 65.65 Bid: 65.77 Ask: 66.85
Share Vol.: 2,330 Trade Vol.: 24 Shares Out.: 10,658,963
Market Cap: 708,228,611
Open: 66.47
Prev. Close:: 67.18
High: 68.05
Low: 65.65
Bid: 65.77
Ask: 66.85
Share Vol.: 2,330
Trade Vol.: 24
Shares Out.: 10,658,963
Market Cap: 708,228,611

News About TC:CC

HLIT, MFGP and QTT among tech movers

Gainers:  Vislink Technologies (NASDAQ: VISL ) +230% . Harmonic (NASDAQ: HLIT ) +25% . SMART Global Holdings (NASDAQ: SGH ) +24% . SeaChange International (NASDAQ: SEAC ) +22% . Akoustis Technologies (NASDAQ: AKTS ) +14% . More news on: Vislink Technologies, Inc., Harmonic Inc....

SeekingAlpha via QuoteMedia - 2 weeks ago

MDR, AMRX, LEVI and MFGP among midday movers

Gainers:  Vislink Technologies (NASDAQ: VISL ) +316% . Attis Industries (NASDAQ: ATIS ) +32% . Valeritas Holdings (NASDAQ: VLRX ) +27% . Harmonic (NASDAQ: HLIT ) +26% . Akoustis Technologies (NASDAQ: AKTS ) +21% . SMART Global Holdings (NASDAQ: SGH ) +21% . ContraVir Pharmaceuti...

SeekingAlpha via QuoteMedia - 2 weeks ago

Tucows’ Ting Mobile sets deal with Verizon, ends T-Mobile pact

Tucows (NASDAQ: TCX ) says in a filing that its Ting Mobile MVNO has a new service provider agreement with Verizon (NYSE: VZ ), and will not renew its deal with T-Mobile (NASDAQ: TMUS ). More news on: Tucows Inc., Verizon Communications Inc., T-Mobile US, Inc., Tech stocks news Read m...

SeekingAlpha via QuoteMedia - 2 weeks ago

Ting Mobile Announces New Network Service Provider Agreement and Provides Updated Financial Guidance

TORONTO, July 09, 2019 (GLOBE NEWSWIRE) -- Tucows Inc. (NASDAQ:TCX, TSX:TC), a provider of network access, domain names and other Internet services today announced that Ting Mobile, an MVNO phone service provider and a division of Tucows, will be adding service over the Verizon network to i...

GlobeNewswire via QuoteMedia - 2 weeks ago

Tucows -6.6% amid new short report

Tucows (NASDAQ: TCX ) is sliding out of today's open, down 6.6% , after Kerrisdale Capital has issued a new short report calling it " three terrible businesses in one ." More news on: Tucows Inc., Tech stocks news, Stocks on the move, Read more ...

SeekingAlpha via QuoteMedia - 4 weeks ago

Similar companies

Symbol Last price Change % change
UR:CA UrtheCast Corp. 0.12 -0.02 -11.111%
TC:CA Tucows Inc. 66.47 -0.71 -1.057%
GVC:CA Glacier Media Inc. 0.74 0%
MDF:CA Mediagrif Interactive Technologies Inc. 7.05 -0.17 -2.355%
PTS:CA Points International Ltd. 15.67 0.19 1.227%

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 65.65

Day high 68.05

52 week low 63.49

52 week low high 120.79

Charting for Tucows Inc.

News Articles for Tucows Inc.

HLIT, MFGP and QTT among tech movers

Gainers:  Vislink Technologies (NASDAQ: VISL ) +230% . Harmonic (NASDAQ: HLIT ) +25% . SMART Global Holdings (NASDAQ: SGH ) +24% . SeaChange International (NASDAQ: SEAC ) +22% . Akoustis Technologies (NASDAQ: AKTS ) +14% . More news on: Vislink Technologies, Inc., Harmonic Inc....

SeekingAlpha via QuoteMedia - 2 weeks ago

MDR, AMRX, LEVI and MFGP among midday movers

Gainers:  Vislink Technologies (NASDAQ: VISL ) +316% . Attis Industries (NASDAQ: ATIS ) +32% . Valeritas Holdings (NASDAQ: VLRX ) +27% . Harmonic (NASDAQ: HLIT ) +26% . Akoustis Technologies (NASDAQ: AKTS ) +21% . SMART Global Holdings (NASDAQ: SGH ) +21% . ContraVir Pharmaceuti...

SeekingAlpha via QuoteMedia - 2 weeks ago

Tucows’ Ting Mobile sets deal with Verizon, ends T-Mobile pact

Tucows (NASDAQ: TCX ) says in a filing that its Ting Mobile MVNO has a new service provider agreement with Verizon (NYSE: VZ ), and will not renew its deal with T-Mobile (NASDAQ: TMUS ). More news on: Tucows Inc., Verizon Communications Inc., T-Mobile US, Inc., Tech stocks news Read m...

SeekingAlpha via QuoteMedia - 2 weeks ago

Ting Mobile Announces New Network Service Provider Agreement and Provides Updated Financial Guidance

TORONTO, July 09, 2019 (GLOBE NEWSWIRE) -- Tucows Inc. (NASDAQ:TCX, TSX:TC), a provider of network access, domain names and other Internet services today announced that Ting Mobile, an MVNO phone service provider and a division of Tucows, will be adding service over the Verizon network to i...

GlobeNewswire via QuoteMedia - 2 weeks ago

Tucows -6.6% amid new short report

Tucows (NASDAQ: TCX ) is sliding out of today's open, down 6.6% , after Kerrisdale Capital has issued a new short report calling it " three terrible businesses in one ." More news on: Tucows Inc., Tech stocks news, Stocks on the move, Read more ...

SeekingAlpha via QuoteMedia - 4 weeks ago

Tucows: Three Terrible Businesses In One

Tucows ( TCX ) operates two declining tech/telecom businesses and a fledgling low-return fiber division, yet is being valued by the market at 60x trailing normalized earnings. Its two profitable segments barely deserve double-digit earnings multiples given their bleak growth profiles, and the ...

SeekingAlpha via QuoteMedia - 4 weeks ago

Echelon jumps in on sold-off Tucows

Tucows (NASDAQ: TCX ) is up 0.9% in U.S. trading after an upgrade to Buy at Echelon, from Hold. More news on: Tucows Inc., Tech stocks news, Global news and forex, Read more ...

SeekingAlpha via QuoteMedia - 2 months ago

Good Luck, Tucows Bulls

Last month, in our earnings newsletter, I covered Tucows ( TCX ) when it was trading at $89 per share. The stock is down 25% after earnings. Luckily, we went with a short trade for earnings , which clearly paid off for those who entered: I like to follow up on these trades because we typica...

SeekingAlpha via QuoteMedia - 2 months ago

Tucows Inc. (TCX) CEO Elliot Noss on Q1 2019 Results – Earnings Call Transcript

Tucows Inc. (TCX) Q1 2019 Earnings Conference Call May 08, 2019, 5:00 PM ET Company Participants Monica Webb - Director, Market Development & Government Affairs, Ting Elliot Noss - CEO Dave Singh - CFO Presentation Monica Webb Welcome to Tucows’ first quarter...

SeekingAlpha via QuoteMedia - 2 months ago

Tucows (TCX) Investor Presentation – Slideshow

The following slide deck was published by Tucows Inc. in conjunction with this Read more ...

SeekingAlpha via QuoteMedia - 2 months ago

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 1222 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-07-19 66.34 68.05 65.65 66.47 2330 -0.71 -1.057 155459 24
2019-07-18 65.59 67.18 65.59 67.18 3918 1.59 2.424 260463 40
2019-07-17 63.56 65.65 63.56 65.59 6255 0.59 0.908 406719 54
2019-07-16 65 65.04 63.86 65 7013 0.31 0.479 455408 62
2019-07-15 65.62 65.62 63.49 64.69 5983 -0.98 -1.492 384786 59
2019-07-12 66.5 66.5 64.37 65.67 11757 -0.83 -1.248 768298 115
2019-07-11 68.9 70.86 66.5 66.5 2792 -2.55 -3.693 192261 34
2019-07-10 77 77 67.57 69.05 8335 -10.79 -13.515 601469 94
2019-07-09 81.57 81.57 79.84 79.84 455 -1.52 -1.868 36552 6
2019-07-08 80.58 81.88 80.58 81.36 820 0.56 0.693 66652 10
2019-07-05 80.76 81.33 80.75 80.8 455 -0.24 -0.296 36809 6
2019-07-04 81.9 81.9 81.04 81.04 350 -0.86 -1.05 28583 5
2019-07-03 80.41 83.1 80.41 81.9 1180 0.95 1.174 96811 13
2019-07-02 81.99 81.99 79.78 80.95 1365 1.19 1.492 110154 14
2019-06-28 79.75 80.75 79.45 79.76 2817 1.47 1.878 225634 26
2019-06-27 78.51 79.2 77.03 78.29 5351 -0.24 -0.306 417036 58
2019-06-26 76.24 79.9 68.18 78.53 12077 0.6 0.77 912699 113
2019-06-25 79.33 79.33 76.99 77.93 2520 -1.56 -1.963 195424 26
2019-06-24 77.34 79.78 77.34 79.49 944 -0.07 -0.088 74485 12
2019-06-21 80.06 80.4 79.56 79.56 1365 -0.52 -0.649 109165 15
2019-06-20 81.08 81.08 79.44 80.08 940 -0.12 -0.15 75361 11
2019-06-19 81.83 81.83 80.2 80.2 836 -2.1 -2.552 67566 10
2019-06-18 83.49 84.54 82.3 82.3 1576 -0.17 -0.206 131717 20
2019-06-17 84.5 84.5 82.24 82.47 4441 -0.7 -0.842 369767 42
2019-06-14 81.58 83.32 81.57 83.17 1215 1.43 1.749 100268 15
2019-06-13 81 82.16 80.74 81.74 2293 1.37 1.705 186852 27
2019-06-12 79.54 80.54 79.29 80.37 1384 0.18 0.224 110440 15
2019-06-11 79.84 80.84 79.84 80.19 734 -0.31 -0.385 58955 10
2019-06-10 81.99 81.99 78.72 80.5 5965 -1.8 -2.187 479946 60
2019-06-07 80.71 83.1 80.71 82.3 3631 2.03 2.529 299348 44
2019-06-06 79.99 80.27 78.11 80.27 2393 2.7 3.481 189072 22
2019-06-05 76.17 79.42 76.16 77.57 4372 0.02 0.026 339761 45
2019-06-04 78.54 79.05 75.96 77.55 4180 -1.79 -2.256 323701 47
2019-06-03 79.51 80.45 78.35 79.34 8679 -0.87 -1.085 686249 86
2019-05-31 83.98 83.98 79.5 80.21 6603 -2.11 -2.563 529310 67
2019-05-30 78 82.32 78 82.32 3473 2.84 3.573 275338 26
2019-05-29 83.16 83.16 79.13 79.48 5174 -4.41 -5.257 414320 57
2019-05-28 84.78 85.15 82.11 83.89 14285 -1.33 -1.561 1204993 101
2019-05-27 85.13 85.22 85.13 85.22 548 1.03 1.223 46734 6
2019-05-24 84.59 85.11 83.61 84.19 1786 1.44 1.74 150307 20
2019-05-23 84.5 84.5 80.81 82.75 2882 -1.49 -1.769 238132 35
2019-05-22 85.35 85.35 82.05 84.24 1012 -0.67 -0.789 84859 11
2019-05-21 84.22 86.15 81.56 84.91 6256 -1.15 -1.336 520684 67
2019-05-17 86.85 87.51 84.88 86.06 2957 -1.69 -1.926 255726 30
2019-05-16 92 92 87.41 87.75 3791 -2.33 -2.587 341805 45
2019-05-15 85.02 92.4 85.02 90.08 2111 4 4.647 189359 29
2019-05-14 89.25 89.25 85.7 86.08 2149 -3.69 -4.111 186745 30
2019-05-13 88.5 89.77 87.41 89.77 2181 -0.03 -0.033 192523 30
2019-05-10 92.36 92.87 89.8 89.8 5546 -3.07 -3.306 509615 57
2019-05-09 113.42 113.42 90.56 92.87 9270 -22.47 -19.482 900669 105
2019-05-08 114.49 116.58 114.49 115.34 4701 0.68 0.593 543097 44
2019-05-07 115.71 116.43 114.52 114.66 1807 -2.55 -2.176 208572 20
2019-05-06 116.95 117.21 116.95 117.21 630 0.56 0.48 73464 9
2019-05-03 117.97 118.06 116 116.65 1852 -0.07 -0.06 216394 20
2019-05-02 116.05 116.75 116.05 116.72 904 1.09 0.943 105228 12
2019-05-01 118.42 118.42 115.63 115.63 845 -2.09 -1.775 99303 11
2019-04-30 116.22 117.72 116.22 117.72 827 1.49 1.282 97029 11
2019-04-29 119.43 119.43 115.87 116.23 1663 -1.56 -1.324 194455 21
2019-04-26 117.79 117.79 117.79 117.79 220 0.24 0.204 25930 4
2019-04-25 118 118 117.55 117.55 1003 -1.12 -0.944 118279 9
2019-04-24 118.87 118.87 118.14 118.67 931 -0.52 -0.436 110492 10
2019-04-23 119.24 120.79 119.12 119.19 990 0.94 0.795 118364 12
2019-04-22 115.7 118.25 115.7 118.25 1462 2.6 2.248 170606 18
2019-04-18 115.42 115.65 112.92 115.65 3180 -0.42 -0.362 365330 31
2019-04-17 115.01 116.39 114.67 116.07 1741 0.4 0.346 201073 17
2019-04-16 119.15 119.15 115.67 115.67 4791 -3.51 -2.945 561861 46
2019-04-15 118.05 119.18 118.05 119.18 3823 1.11 0.94 454449 39
2019-04-12 116.11 119.305 116.1 118.07 5244 2.4 2.075 617693 40
2019-04-11 114 117.4 114 115.67 1364 2.35 2.074 158365 17
2019-04-10 111.8 113.32 111.8 113.32 1516 1.36 1.215 170824 18
2019-04-09 110.47 111.96 110.47 111.96 1024 3.97 3.676 114048 12
2019-04-08 109.51 109.51 107.99 107.99 1020 -2.22 -2.014 110784 12
2019-04-05 109.27 110.21 109.27 110.21 870 3.67 3.445 95513 9
2019-04-04 107.5 107.5 106.465 106.54 997 -1.25 -1.16 106606 12
2019-04-03 108 109.04 107.79 107.79 2125 -0.49 -0.453 229918 25
2019-04-02 105.75 108.28 105.75 108.28 3848 2.29 2.161 409638 43
2019-04-01 108.27 108.27 105.83 105.99 4295 -0.81 -0.758 457164 40
2019-03-29 107.97 110.5 106.8 106.8 2617 -1.97 -1.811 285502 27
2019-03-28 105.59 109.43 105.59 108.77 3570 3.27 3.1 382193 32
2019-03-27 105.37 106 105.37 105.5 730 -0.11 -0.104 77156 9
2019-03-26 106.55 106.55 105.61 105.61 2541 0.41 0.39 269354 28
2019-03-25 105.99 106.02 105.2 105.2 472 -1.02 -0.96 49887 9
2019-03-22 107 107 106.22 106.22 964 -2.02 -1.866 103232 13
2019-03-21 104 109.02 104 108.24 5314 2.67 2.529 566245 48
2019-03-20 107.99 107.99 105.55 105.57 3369 -1.54 -1.438 358918 37
2019-03-19 108 108 106.42 107.11 1326 0.38 0.356 141973 18
2019-03-18 106.49 106.73 105.6 106.73 1523 0.99 0.936 161653 17
2019-03-15 105 106.5 105 105.74 2008 -0.13 -0.123 213076 23
2019-03-14 102.29 105.87 102.29 105.87 2389 3.54 3.459 248730 27
2019-03-13 103.9 103.9 101.3 102.33 2946 0.74 0.728 301760 31
2019-03-12 103.49 103.53 101.59 101.59 6378 -2.55 -2.449 655185 66
2019-03-11 103.09 104.14 103.09 104.14 3603 1.1 1.068 373829 40
2019-03-08 100.8 103.28 100.73 103.04 2373 1.57 1.547 243537 25
2019-03-07 102.03 103.31 101.47 101.47 4412 -1.03 -1.005 452572 38
2019-03-06 102.6 103.42 102.5 102.5 2678 -0.29 -0.282 275803 26
2019-03-05 102.18 102.79 101.22 102.79 1220 2.76 2.759 124866 13
2019-03-04 104 104 99.98 100.03 2622 -3.96 -3.808 264739 32
2019-03-01 103.04 104.28 102.21 103.99 2480 1.82 1.781 256326 23
2019-02-28 102.99 102.99 102 102.17 1505 0.85 0.839 153986 17
2019-02-27 100.89 101.32 100.89 101.32 474 -0.09 -0.089 47934 6
2019-02-26 102.83 103.49 101.41 101.41 1045 -1.06 -1.034 107069 21
2019-02-25 103.54 103.54 101 102.47 1020 1.19 1.175 103888 12
2019-02-22 99.44 101.5 98.6 101.28 1640 2.11 2.128 164939 19
2019-02-21 97.41 99.17 97.41 99.17 1113 2.42 2.501 109909 14
2019-02-20 97.5 97.59 96.75 96.75 1079 -1.93 -1.956 104997 10
2019-02-19 99.44 101.48 97.98 98.68 1317 -0.86 -0.864 130761 16
2019-02-15 99.77 101.65 99.54 99.54 1600 3.84 4.013 160264 15
2019-02-14 94.66 104.1 91.01 95.7 6821 3.14 3.392 669703 69
2019-02-13 92.21 93.04 92.04 92.56 1874 -2.07 -2.187 173133 22
2019-02-12 94.07 94.63 93.01 94.63 960 1.42 1.523 89998 10
2019-02-11 93.34 94 93.21 93.21 816 -0.33 -0.353 76384 9
2019-02-08 91.42 93.96 91.42 93.54 2052 1.09 1.179 190843 25
2019-02-07 94.82 94.82 90.23 92.45 4279 -2.57 -2.705 392973 48
2019-02-06 98.39 98.39 95.02 95.02 2115 -3.1 -3.159 205355 21
2019-02-05 97.94 98.17 96.86 98.12 1258 0.93 0.957 122656 14
2019-02-04 96.58 97.5 96.58 97.19 1620 1.14 1.187 157009 19
2019-02-01 95.59 97.88 94.78 96.05 1610 -0.61 -0.631 154482 19
2019-01-31 92 96.66 92 96.66 31781 2.52 2.677 3046309 24
2019-01-30 93.82 94.61 93.78 94.14 1157 -0.28 -0.297 108901 15
2019-01-29 94 94.42 93.92 94.42 2460 0.13 0.138 231725 23
2019-01-28 94.32 94.56 93.47 94.29 2107 0.04 0.042 197952 27
2019-01-25 95.79 95.79 93.77 94.25 1535 0.15 0.159 144849 18
2019-01-24 92.24 96.34 91.15 94.1 30335 2.08 2.26 2810847 29
2019-01-23 90.41 92.22 90.41 92.02 2115 1.42 1.567 193779 22
2019-01-22 90.34 91.09 90.25 90.6 1984 0.94 1.048 179834 23
2019-01-21 88.51 89.66 88.51 89.66 1036 -0.98 -1.081 92381 13
2019-01-18 88.36 90.64 88.36 90.64 3427 2.09 2.36 306770 37
2019-01-17 87.73 88.55 87 88.55 40394 1.87 2.157 3547120 29
2019-01-16 85.5 86.68 85.5 86.68 2181 1.18 1.38 187678 26
2019-01-15 84.11 85.84 84.11 85.5 1385 0.85 1.004 118090 16
2019-01-14 84.92 85.13 84.14 84.65 1625 -0.08 -0.094 137623 18
2019-01-11 83.64 85 83.64 84.73 1688 1.23 1.473 142760 26
2019-01-10 83.15 83.5 82.72 83.5 1600 0 0 133046 14
2019-01-09 82.33 83.93 81.9 83.5 1100 0.91 1.102 91357 11
2019-01-08 82.95 83.23 82.53 82.59 1100 -0.14 -0.169 91161 11
2019-01-07 81.56 83.19 81.53 82.73 2400 1.17 1.435 196899 24
2019-01-04 80.59 81.56 80.59 81.56 400 1.92 2.411 32428 4
2019-01-03 79.56 81.28 78.87 79.64 2500 -2.55 -3.103 199971 25
2019-01-02 78.51 82.89 78.51 82.19 3390 0.22 0.268 275412 35
2018-12-31 82.64 82.64 81.97 81.97 500 -1.2 -1.443 41139 5
2018-12-28 82.4 84.11 82.4 83.17 1746 1.06 1.291 145068 18
2018-12-27 81.86 82.24 81.09 82.11 1207 1.27 1.571 98476 13
2018-12-24 81.5 81.81 80.84 80.84 2413 -1.65 -2 196460 26
2018-12-21 81.96 82.49 81.59 82.49 2200 1.02 1.252 180769 22
2018-12-20 82.33 82.36 81.47 81.47 6419 -0.67 -0.816 526278 61
2018-12-19 83.47 83.85 82 82.14 8100 -1.63 -1.946 667314 74
2018-12-18 82.02 84.28 82.02 83.77 2870 0.15 0.179 239348 28
2018-12-17 83.4 85.18 83.4 83.62 3591 -1.19 -1.403 303623 38
2018-12-14 85.5 85.67 84.73 84.81 4854 -0.45 -0.528 414597 43
2018-12-13 85.76 85.76 84.04 85.26 1559 -0.42 -0.49 132469 17
2018-12-12 83.8 86.84 83.8 85.68 4850 2.05 2.451 415928 53
2018-12-11 81.95 84.43 81.95 83.63 4125 1.47 1.789 343472 45
2018-12-10 77.7 82.34 77.68 82.16 4316 5.38 7.007 344382 46
2018-12-07 76.36 76.88 76.36 76.78 922 0.62 0.814 70591 10
2018-12-06 76 76.39 75.87 76.16 1008 -0.16 -0.21 76730 11
2018-12-05 76.1 76.32 76.1 76.32 200 0.36 0.474 15242 2
2018-12-04 76.88 76.95 75.96 75.96 1913 -1.17 -1.517 146182 20
2018-12-03 76.76 77.13 75.02 77.13 2750 0.07 0.091 208397 28
2018-11-30 76.29 77.06 76.15 77.06 2645 0.64 0.837 202671 25
2018-11-29 74.84 76.53 74.48 76.42 2000 1.45 1.934 151231 19
2018-11-28 72.5 75.24 72.2 74.97 3900 2.31 3.179 288005 39
2018-11-27 71.81 72.85 71.54 72.66 2175 0.42 0.581 157229 22
2018-11-26 71.23 72.37 70.92 72.24 1800 1.15 1.618 129065 18
2018-11-23 71.09 71.63 71.09 71.09 900 0.24 0.339 64204 9
2018-11-22 71.12 71.12 70.85 70.85 315 -0.4 -0.561 22348 4
2018-11-21 70.73 71.4 70.69 71.25 7135 0.25 0.352 506605 68
2018-11-20 70.6 71 68.87 71 4020 0.27 0.382 281835 42
2018-11-19 71.68 71.68 69.87 70.73 9500 -1.08 -1.504 668459 84
2018-11-16 70.35 71.88 70.22 71.81 3726 -0.64 -0.883 265258 38
2018-11-15 72.5 72.8 71.73 72.45 4758 -0.4 -0.549 343218 49
2018-11-14 72.92 73.24 72.5 72.85 3127 -0.19 -0.26 227592 27
2018-11-13 73.1 73.51 72.67 73.04 1949 0.08 0.11 142426 21
2018-11-12 73.08 73.09 72.55 72.96 1805 -1.76 -2.355 131629 19
2018-11-09 74.02 75.07 73.04 74.72 15953 -2.69 -3.475 1185698 125
2018-11-08 67.55 78.12 67.55 77.41 19503 9.8 14.495 1435317 188
2018-11-07 65.75 67.61 65.75 67.61 1681 1.72 2.61 112514 16
2018-11-06 64.5 65.89 64.5 65.89 2580 0.32 0.488 168858 21
2018-11-05 65.65 65.65 65.21 65.57 710 -0.22 -0.334 46462 8
2018-11-02 65.94 66.3 65.76 65.79 1200 -0.01 -0.015 79188 12
2018-11-01 66 66 65.65 65.8 1797 -0.44 -0.664 118182 17
2018-10-31 67.34 67.34 65.74 66.24 2750 -0.14 -0.211 182247 29
2018-10-30 67.34 67.34 65.28 66.38 4887 -1.25 -1.848 322521 35
2018-10-29 68.05 68.32 67.59 67.63 1478 -0.28 -0.412 100384 17
2018-10-26 68.44 68.44 67.77 67.91 500 -0.66 -0.963 34065 5
2018-10-25 68.49 68.57 68.11 68.57 844 -0.33 -0.479 57667 9
2018-10-24 69.24 69.24 68.59 68.9 1714 -0.34 -0.491 118041 18
2018-10-23 69.22 69.49 68.45 69.24 4753 -0.82 -1.17 328452 50
2018-10-22 70.44 70.44 70.06 70.06 1400 -0.24 -0.341 98316 11
2018-10-19 70.98 70.98 69.93 70.3 1920 0.05 0.071 135259 12
2018-10-18 69.94 70.25 69.82 70.25 601 0.04 0.057 42067 7
2018-10-17 70.17 70.21 69.65 70.21 1300 0.01 0.014 90936 13
2018-10-16 69.13 70.39 69.13 70.2 1728 0.41 0.587 121018 19
2018-10-15 68.96 69.79 68.65 69.79 906 -0.56 -0.796 62637 10
2018-10-12 69.38 70.35 69.08 70.35 3872 1.11 1.603 269748 39
2018-10-11 68.82 69.36 68.68 69.24 2781 0.29 0.421 192168 31
2018-10-10 70.99 71.13 68.07 68.95 2530 -2.19 -3.078 175987 27
2018-10-09 71.06 71.24 70.93 71.14 860 -0.07 -0.098 61194 10
2018-10-05 70.95 71.57 70.95 71.21 2110 0.19 0.268 150015 22
2018-10-04 70.85 71.02 70.79 71.02 550 0.17 0.24 38985 5
2018-10-03 70.69 70.93 70.69 70.85 500 0.33 0.468 35423 5
2018-10-02 70.14 70.64 70.14 70.52 1632 -0.81 -1.136 114979 18
2018-10-01 72.17 72.17 71.33 71.33 724 -0.67 -0.931 52001 8
2018-09-28 70.14 72 70.14 72 672 -0.9 -1.235 47721 9
2018-09-27 72.38 72.9 72.38 72.9 1003 0.56 0.774 72992 6
2018-09-26 71.7 72.44 71.7 72.34 1600 0.23 0.319 115653 16
2018-09-25 72.11 72.11 72.09 72.11 300 0.14 0.195 21631 3
2018-09-24 70.14 72.03 70.14 71.97 2060 -0.08 -0.111 148050 18
2018-09-21 71.87 72.25 71.87 72.05 1130 0.05 0.069 81415 13
2018-09-20 71.66 72 71.66 72 207 0.17 0.237 14867 3
2018-09-19 72.11 72.32 71.82 71.83 1980 -0.37 -0.512 142547 18
2018-09-18 72.2 72.2 72.2 72.2 164 0 0 11844 2
2018-09-17 72.5 72.5 72.19 72.2 500 -0.3 -0.414 36175 6
2018-09-14 72.3 72.5 72.3 72.5 279 -0.02 -0.028 20199 4
2018-09-13 72.52 3 0 0 210 1
2018-09-12 72.54 72.54 72.52 72.52 200 -0.65 -0.888 14506 2
2018-09-11 73.44 73.44 73.17 73.17 250 -0.58 -0.786 18326 3
2018-09-10 73.34 73.75 73.08 73.75 510 -0.17 -0.23 37474 7
2018-09-07 74.31 74.34 73.92 73.92 450 -0.59 -0.792 33363 5
2018-09-06 74.8 74.8 74.51 74.51 300 -0.6 -0.799 22398 3
2018-09-05 75.11 75.11 75.11 75.11 152 -1.34 -1.753 11385 2
2018-09-04 76.2 76.52 76.2 76.45 353 0.29 0.381 27000 6
2018-08-31 72.57 76.31 72.57 76.16 6659 4.37 6.087 501121 68
2018-08-30 71.19 72.96 71.19 71.79 6600 1.07 1.513 475212 34
2018-08-29 70.72 70.72 70.72 70.72 620 -0.47 -0.66 43848 5
2018-08-28 70.85 71.19 70.5 71.19 750 -0.11 -0.154 53116 7
2018-08-27 71.54 71.64 71.03 71.3 874 -0.12 -0.168 62411 8
2018-08-24 71.78 71.92 71.42 71.42 415 -0.46 -0.64 29753 5
2018-08-23 71.88 71.88 71.88 71.88 200 0.39 0.546 14376 2
2018-08-22 71.86 72.73 71.49 71.49 915 -0.36 -0.501 66180 10
2018-08-21 72 72 71.53 71.85 900 0.05 0.07 64659 8
2018-08-20 72.2 72.2 71.6 71.8 423 -0.2 -0.278 30417 6
2018-08-17 71.87 72 71.8 72 310 -0.46 -0.635 22284 4
2018-08-16 72.29 72.53 72.29 72.46 700 -0.3 -0.412 50689 7
2018-08-15 72.3 72.99 72.3 72.76 1110 -0.02 -0.027 80599 12
2018-08-14 72.36 72.78 72.36 72.78 220 -1.08 -1.462 15986 3
2018-08-13 73.86 85 0 0 6237 3
2018-08-10 71.83 73.86 71.81 73.86 1200 2.2 3.07 86776 11
2018-08-09 67.05 71.67 67.05 71.66 6350 -2.58 -3.475 441951 54
2018-08-08 74.14 74.83 74.14 74.24 788 -0.54 -0.722 58568 9
2018-08-07 74.78 74.9 74.23 74.78 1304 -0.4 -0.532 97542 9
2018-08-03 75.66 75.66 74.75 75.18 700 -0.16 -0.212 52449 8
2018-08-02 74.04 75.43 74.04 75.34 1100 0.31 0.413 82471 11
2018-08-01 75.81 75.82 74.46 75.03 1270 -1.22 -1.6 95302 14
2018-07-31 76.68 76.96 76.16 76.25 611 -0.82 -1.064 46748 7
2018-07-30 79.2 79.2 76.92 77.07 1077 -2.13 -2.689 83734 10
2018-07-27 79.74 79.74 79.2 79.2 1410 -1.55 -1.92 111925 8
2018-07-26 80.88 81.12 80.75 80.75 805 0.47 0.585 65112 9
2018-07-25 80.97 80.97 80.28 80.28 480 -0.57 -0.705 38691 8
2018-07-24 81 81 79.9 80.85 805 0.76 0.949 64821 11
2018-07-23 78.63 80.09 78.63 80.09 800 1.75 2.234 63252 8
2018-07-20 78.74 78.74 78.34 78.34 210 -0.26 -0.331 16494 3
2018-07-19 78.6 20 0 0 1575 1
2018-07-18 78.6 78.6 78.6 78.6 100 0.1 0.127 7860 1
2018-07-17 78.41 78.6 78.41 78.5 700 0.7 0.9 54948 5
2018-07-16 77.92 77.92 77.8 77.8 300 0.09 0.116 23352 3
2018-07-13 77.71 77.71 77.71 77.71 180 0.22 0.284 13980 3
2018-07-12 77.73 77.88 77.45 77.49 800 -0.4 -0.514 62112 8
2018-07-11 78.17 78.17 77.71 77.89 800 -0.28 -0.358 62302 8
2018-07-10 78.6 78.6 78.17 78.17 200 -1 -1.263 15677 2
2018-07-09 78.06 79.2 78.06 79.17 500 0.26 0.329 39321 5
2018-07-06 78.91 78.91 78.91 78.91 110 -0.05 -0.063 8685 2
2018-07-05 79.38 79.38 78.69 78.96 500 0.96 1.231 39455 5
2018-07-04 78.01 78.03 77.99 78 1100 -0.81 -1.028 85803 8
2018-07-03 79.28 79.28 78.34 78.81 1654 -0.82 -1.03 130813 16
2018-06-29 79.63 79.63 79.63 79.63 100 -1.08 -1.338 7963 1
2018-06-28 80.01 80.94 79.17 80.71 1350 -1.86 -2.253 108147 14
2018-06-27 83.21 83.21 82.25 82.57 1150 -1.52 -1.808 95076 12
2018-06-26 83.95 84.09 83.71 84.09 629 -1.22 -1.43 52755 9
2018-06-25 85.07 85.31 84.92 85.31 700 0.1 0.117 59544 6
2018-06-22 85.91 85.91 85.2 85.21 360 -0.82 -0.953 30788 4
2018-06-21 88.99 88.99 86.03 86.03 319 -0.53 -0.612 27847 5
2018-06-20 86.38 86.56 85.85 86.56 500 0.12 0.139 43157 5
2018-06-19 86.56 86.56 86.12 86.44 450 -0.29 -0.334 38904 5
2018-06-18 85.9 86.74 85.9 86.73 550 -0.37 -0.425 47504 6
2018-06-15 86.56 87.1 86.56 87.1 1217 0.45 0.519 105845 14
2018-06-14 84.03 86.95 84.03 86.65 3819 2.53 3.008 327967 37
2018-06-13 84.05 84.5 84.05 84.12 1217 -0.33 -0.391 102690 12
2018-06-12 84.49 84.49 83.84 84.45 575 0.15 0.178 48439 6
2018-06-11 84.56 84.56 84.12 84.3 610 0.2 0.238 51430 6
2018-06-08 84.38 84.8 84.1 84.1 1200 -1.36 -1.591 101342 12
2018-06-07 86 86 83.91 85.46 2135 0.94 1.112 181001 23
2018-06-06 83.5 84.52 83.5 84.52 1854 1.41 1.697 155387 14
2018-06-05 81.63 83.16 81 83.11 1450 1.22 1.49 118583 13
2018-06-04 81.67 82 81.67 81.89 1035 -0.57 -0.691 84801 12
2018-06-01 82.01 82.53 81.47 82.46 1710 0.56 0.684 140300 20
2018-05-31 80.99 82 80.99 81.9 1133 1.68 2.094 92730 12
2018-05-30 80.8 80.8 79.95 80.22 1100 0.26 0.325 88411 9
2018-05-29 80.29 80.5 79.96 79.96 308 0.91 1.151 24723 4
2018-05-28 80.9 80.9 79 79.05 778 -1.64 -2.032 61791 10
2018-05-25 78.62 80.75 78.62 80.69 600 0.69 0.862 48153 6
2018-05-24 80.34 80.34 80 80 244 -0.34 -0.423 19553 3
2018-05-22 80.47 80.47 79.77 80.34 1077 -0.41 -0.508 86370 13
2018-05-18 80.75 7 0 0 567 1
2018-05-17 80.49 80.79 80.36 80.75 825 0.68 0.849 66490 10
2018-05-16 80.1 80.1 79.99 80.07 300 -0.31 -0.386 24016 3
2018-05-15 80.33 80.95 80.22 80.38 1387 -0.14 -0.174 111572 17
2018-05-14 81 81 80.46 80.52 758 -0.63 -0.776 61177 11
2018-05-11 81.7 81.7 78.12 81.15 1881 2.31 2.93 150244 22
2018-05-10 83.19 83.19 75.5 78.84 5403 -4.35 -5.229 426373 53
2018-05-09 86.94 86.94 82.82 83.19 2385 -1.11 -1.317 199422 27
2018-05-08 84.5 84.95 84.3 84.3 837 0.86 1.031 70800 11
2018-05-07 83.17 83.44 82.73 83.44 2015 1.35 1.645 167276 20
2018-05-04 80.71 82.8 80.71 82.09 2462 1.38 1.71 202065 27
2018-05-03 79.83 80.9 79.83 80.71 1140 0.68 0.85 92002 13
2018-05-02 80.62 80.91 80.03 80.03 914 -0.53 -0.658 73567 11
2018-05-01 80.97 80.97 80.56 80.56 400 -0.67 -0.825 32312 4
2018-04-30 81 81.37 80.87 81.23 2397 0.08 0.099 194257 18
2018-04-27 80.78 81.41 80.78 81.15 1895 0.17 0.21 153750 19
2018-04-26 78.4 81.05 78.4 80.98 22482 2.37 3.015 1779990 29
2018-04-25 77.2 80 77.2 78.61 2444 2.21 2.893 192811 24
2018-04-24 76.4 40 0 0 3059 3
2018-04-23 75.96 76.4 75.95 76.4 317 0.94 1.246 24126 5
2018-04-20 75.12 75.46 75.12 75.46 300 0.21 0.279 22588 3
2018-04-19 76.84 76.84 75.25 75.25 500 -2.4 -3.091 37902 5
2018-04-18 74.99 77.81 74.7 77.65 3116 2.93 3.921 238408 28
2018-04-17 73.7 74.72 73.58 74.72 3594 1.01 1.37 265672 21
2018-04-16 73.71 73.71 73.71 73.71 192 0.66 0.903 14227 6
2018-04-13 73.27 73.53 73.05 73.05 2120 0.45 0.62 155303 18
2018-04-11 72.9 72.9 72.6 72.6 1500 -0.59 -0.806 109205 14
2018-04-10 75 75 72.48 73.19 2257 -0.76 -1.028 165253 25
2018-04-09 73.01 74.34 72.92 73.95 5255 0.8 1.094 387698 29
2018-04-06 73.47 73.66 73.01 73.15 6300 -0.43 -0.584 460531 49
2018-04-05 72.79 73.58 72 73.58 4860 1.58 2.194 352993 26
2018-04-04 71.67 72 71.53 72 505 -0.32 -0.442 36280 6
2018-04-03 72.01 72.32 71.69 72.32 677 0.06 0.083 48888 8
2018-04-02 72.26 72.26 72.26 72.26 306 0.04 0.055 22008 6
2018-03-29 72.22 72.22 72.22 72.22 120 0.16 0.222 8663 2
2018-03-28 71.87 72.7 71.87 72.06 1110 -0.19 -0.263 80326 13
2018-03-27 73.08 73.09 72.25 72.25 940 0.15 0.208 68368 11
2018-03-26 73.63 73.63 72.1 72.1 369 -0.47 -0.648 26760 6
2018-03-23 72.86 73.01 72.57 72.57 1038 -0.36 -0.494 75641 12
2018-03-22 73.23 73.23 72.93 72.93 311 -1.07 -1.446 22721 4
2018-03-21 74.3 74.35 73.88 74 1100 -0.71 -0.95 81658 11
2018-03-20 74.31 74.71 74.31 74.71 250 0.55 0.742 18625 4
2018-03-19 74.95 74.95 72.85 74.16 1422 -0.39 -0.523 104776 16
2018-03-16 75.6 76.36 74.17 74.55 1520 -0.96 -1.271 113768 14
2018-03-15 76.03 76.23 75.5 75.51 1290 -1.37 -1.782 97923 13
2018-03-14 76.8 77.01 76.3 76.88 791 -0.17 -0.221 60624 11
2018-03-13 76.97 77.45 76.64 77.05 4978 0.56 0.732 383079 37
2018-03-12 74.1 76.72 74.1 76.49 3745 0.74 0.977 285791 33
2018-03-09 74.25 75.75 74.25 75.75 538 0.8 1.067 40245 11
2018-03-08 74.84 74.95 74.7 74.95 3756 1.26 1.71 281390 23
2018-03-07 72.95 74.1 72.89 73.69 1901 1.71 2.376 139467 17
2018-03-06 72.38 72.38 71.98 71.98 300 -0.87 -1.194 21674 2
2018-03-05 72.69 72.85 72.69 72.85 815 0.14 0.193 59353 9
2018-03-02 74.33 74.33 72.6 72.71 2693 -1.84 -2.468 197507 20
2018-03-01 74.49 74.66 73.94 74.55 1757 0.08 0.107 130599 18
2018-02-28 73.9 74.47 73.43 74.47 1460 1.97 2.717 108094 16
2018-02-27 72.26 72.59 72.26 72.5 852 0.44 0.611 61654 10
2018-02-26 72.51 72.51 71.16 72.06 3076 -0.03 -0.042 221206 29
2018-02-23 70.56 72.2 70.56 72.09 2221 2.54 3.652 158693 23
2018-02-22 69.99 70.35 69.55 69.55 1128 -0.78 -1.109 79017 12
2018-02-21 70.77 70.9 69.88 70.33 2395 0.61 0.875 168557 27
2018-02-20 72.68 72.68 69.68 69.72 4824 -0.75 -1.064 343509 46
2018-02-16 75.23 75.23 69.8 70.47 4418 -5.02 -6.65 316563 49
2018-02-15 72.5 76.47 72.5 75.49 6643 3.8 5.301 496482 72
2018-02-14 70.99 72.5 63.78 71.69 12854 -0.36 -0.5 876226 122
2018-02-13 67.26 72.26 66.76 72.05 3502 4.2 6.19 247520 34
2018-02-12 66.35 67.85 65.05 67.85 1935 0.88 1.314 128934 18
2018-02-09 67.96 68.93 65 66.97 3817 -1.21 -1.775 254931 39
2018-02-08 68.55 68.98 68.18 68.18 900 -0.73 -1.059 61834 9
2018-02-07 65.65 68.95 65 68.91 4556 2.82 4.267 308638 36
2018-02-06 64.78 67.65 64.78 66.09 2720 -0.45 -0.676 178988 29
2018-02-05 66.73 68.16 66.4 66.54 1482 -0.29 -0.434 99270 14
2018-02-02 67.34 67.34 66.52 66.83 2520 0.08 0.12 168287 26
2018-02-01 66.75 23 0 0 1532 1
2018-01-31 66.15 66.75 65.95 66.75 1080 0.4 0.603 71745 12
2018-01-30 66.25 66.4 66.2 66.35 733 -0.47 -0.703 48564 9
2018-01-29 67.47 67.5 66.51 66.82 2173 -0.82 -1.212 145234 23
2018-01-26 67.1 67.64 67.1 67.64 490 -0.15 -0.221 32964 8
2018-01-25 70 70 67.47 67.79 1430 -0.38 -0.557 97725 17
2018-01-24 67.5 68.38 67.25 68.17 1980 1.01 1.504 134402 23
2018-01-23 68.92 68.92 67.16 67.16 1587 0.2 0.299 107869 20
2018-01-22 67.95 67.95 66.51 66.96 1536 -1.18 -1.732 103063 18
2018-01-19 67.27 68.14 67.27 68.14 1099 1.59 2.389 74283 14
2018-01-18 66.85 66.85 66.1 66.55 1437 -0.3 -0.449 95588 15
2018-01-17 66.87 67.21 66.1 66.85 6650 0.75 1.135 441816 48
2018-01-16 68.94 68.94 64.89 66.1 4906 -3.46 -4.974 325167 47
2018-01-15 70.35 71.95 69.55 69.56 2295 1.03 1.503 162748 27
2018-01-12 63.76 70.06 63.76 68.53 4517 2.38 3.598 312846 48
2018-01-11 67.46 68.45 62.85 66.15 9439 -2.24 -3.275 621683 97
2018-01-10 66.22 68.39 66.22 68.39 9215 -0.15 -0.219 622953 75
2018-01-09 71 72.12 66.89 68.54 10458 -4.32 -5.929 725269 116
2018-01-08 76.59 76.59 69.75 72.86 28201 -3.65 -4.771 2083411 263
2018-01-05 75.55 76.93 75.55 76.51 3236 0.01 0.013 247392 40
2018-01-04 80.5 80.5 75.14 76.5 6383 -4.3 -5.322 489663 71
2018-01-03 79 82.4 78.85 80.8 6119 2 2.538 497102 55
2018-01-02 87.28 87.28 78.58 78.8 5251 -9.79 -11.051 427247 58
2017-12-29 87.27 89.78 87.27 88.59 2390 1.13 1.292 211125 22
2017-12-28 87.46 87.46 87.46 87.46 107 -0.03 -0.034 9362 2
2017-12-27 85.41 88.13 85.41 87.49 2475 1.2 1.391 216561 23
2017-12-22 85.28 87.3 85.28 86.29 2471 0.9 1.054 213286 26
2017-12-21 85.99 87 85.39 85.39 2226 -0.32 -0.373 192809 20
2017-12-20 84.3 86.18 84.3 85.71 1690 1.7 2.024 143578 18
2017-12-19 84.26 84.67 84.01 84.01 1264 0.36 0.43 106576 11
2017-12-18 84.28 84.66 83.06 83.65 2374 0.95 1.149 198888 19
2017-12-15 80.94 82.7 80.94 82.7 3094 3.57 4.512 252803 47
2017-12-14 79.77 81.27 79.09 79.13 3035 -0.64 -0.802 242927 49
2017-12-13 80.1 81.35 79.77 79.77 1355 0.13 0.163 109156 14
2017-12-12 80.49 80.49 79.64 79.64 360 0 0 28833 27
2017-12-11 80.18 80.18 77.3 79.64 2869 0.77 0.976 227368 38
2017-12-08 79.5 79.5 78.87 78.87 520 -0.15 -0.19 41323 7
2017-12-07 80.05 80.5 79.02 79.02 472 -1.32 -1.643 37650 27
2017-12-06 78.14 80.34 78.14 80.34 848 0.34 0.425 67003 17
2017-12-05 79.5 81.04 79.5 80 1971 -0.63 -0.781 157771 32
2017-12-04 80.63 81.96 80.63 80.63 1948 -0.07 -0.087 158754 16
2017-12-01 81.66 81.94 79.31 80.7 2481 -0.97 -1.188 200926 43
2017-11-30 78 82 78 81.67 4063 1.81 2.266 329266 45
2017-11-29 80.09 81.89 77.8 79.86 4201 -0.76 -0.943 334094 67
2017-11-28 77.95 81 77.41 80.62 5806 3.62 4.701 461833.16 461833
2017-11-27 77.6 77.69 76.54 77 2543 -1.4 -1.786 196135.92 196136
2017-11-24 77.66 78.4 77.22 78.4 1013 0.41 0.526 78759 18
2017-11-23 76.55 77.99 76.55 77.99 200 1.045 1.358 15454 2
2017-11-22 77.5 77.82 76.945 76.945 7121 -1.075 -1.378 550607 66
2017-11-21 79.51 79.51 77.34 78.02 7716 -2.03 -2.536 603378 99
2017-11-20 77.22 80.05 77.22 80.05 5810 2.68 3.464 458834 70
2017-11-17 77.5 78.61 77.26 77.37 1936 0.52 0.677 150483 40
2017-11-16 75.3 77.3 75.3 76.85 4209 1.43 1.896 322009 65
2017-11-15 75.31 76.29 75.19 75.42 1684 0.11 0.146 127298 47
2017-11-14 74.34 75.5 74.34 75.31 1379 0.05 0.066 103467 61
2017-11-13 74.07 75.5 74 75.26 4697 2.42 3.322 351443 59
2017-11-10 75.29 75.29 70.46 72.84 9236 -3.36 -4.409 671283 105
2017-11-09 75.48 76.22 75.48 76.2 5799 0.14 0.184 439307 25
2017-11-08 75.38 76.06 75.335 76.06 5776 0.25 0.33 436519 42
2017-11-07 75.69 75.89 75.3 75.81 6584 -1.17 -1.52 497725 41
2017-11-06 75 77.08 75 76.98 9230 2.57 3.454 699761 78
2017-11-03 74.43 74.79 74.02 74.41 3220 -0.67 -0.892 239768 32
2017-11-02 74.36 75.28 74 75.08 1433 0.72 0.968 107331 30
2017-11-01 75.38 75.38 74 74.36 4222 -1.06 -1.405 315036 51
2017-10-31 74.89 76 74.44 75.42 5328 1.91 2.598 402685 68
2017-10-30 73.98 73.98 73.25 73.51 13708 -0.18 -0.244 1007633 26
2017-10-27 73.98 73.98 73.41 73.69 3525 0.28 0.381 259260 20
2017-10-26 73.64 74.67 72.79 73.41 2040 0.36 0.493 149658 39
2017-10-25 74.89 74.89 73.05 73.05 4765 -0.38 -0.517 353468 63
2017-10-24 73.39 73.5 72.25 73.43 5449 0.85 1.171 396367 57
2017-10-23 72.41 72.86 72.34 72.58 3720 0.17 0.235 270642 23
2017-10-20 72.25 72.97 71.76 72.41 2946 0.69 0.962 213253 32
2017-10-19 72.49 72.49 71.14 71.72 6565 -0.28 -0.389 469683 41
2017-10-18 71.75 72.19 71.46 72 6560 0.26 0.362 470938 29
2017-10-17 71.37 71.75 71.37 71.74 7578 1.09 1.543 543563 39
2017-10-16 70.26 72 70.26 70.65 2200 -0.04 -0.057 155823 28
2017-10-13 70.87 72 70.69 70.69 3123 -0.22 -0.31 222472 31
2017-10-12 72.24 72.24 70.9 70.91 958 0.04 0.056 68302 13
2017-10-11 71.73 71.73 70.86 70.87 1020 -0.43 -0.603 72499 12
2017-10-10 72.79 72.79 71.05 71.3 4486 -1.49 -2.047 322302 47
2017-10-06 72.93 73.23 72.12 72.79 2975 -0.28 -0.383 216356 35
2017-10-05 72.73 73.12 72.61 73.07 2086 0.27 0.371 151955 28
2017-10-04 73.51 74.09 72.29 72.8 3489 -1.29 -1.741 255010 33
2017-10-03 75 75 73.87 74.09 6094 0.34 0.461 452955 49
2017-10-02 73.25 73.75 72.64 73.75 6652 0.74 1.014 486733 51
2017-09-29 74.31 74.78 72.92 73.01 9120 -1.3 -1.749 672960 77
2017-09-28 71.93 74.31 71.38 74.31 6897 1.25 1.711 505108 56
2017-09-27 71.48 73.62 71.37 73.06 8809 3.07 4.386 634335 75
2017-09-26 68.95 70.3 68.95 69.99 4626 1.11 1.611 323248 39
2017-09-25 68.02 68.88 67.28 68.88 6897 1.18 1.743 469080 45
2017-09-22 66.22 67.7 66.22 67.7 4049 1.65 2.498 270511 36
2017-09-21 65.7 66.75 65.7 66.05 8943 0.03 0.045 591943 47
2017-09-20 65.7 66.02 65.64 66.02 3665 0.19 0.289 240820 23
2017-09-19 65.1 65.83 64.85 65.83 4256 1 1.542 277910 22
2017-09-18 63.61 64.83 63.61 64.83 2448 2.53 4.061 156470 23
2017-09-15 60.26 62.6 60.26 62.3 840 0.79 1.284 51812 10
2017-09-14 61.84 61.99 61.51 61.51 1553 -0.28 -0.453 95903 18
2017-09-13 61.06 61.96 61.06 61.79 1347 0.73 1.196 83084 16
2017-09-12 60.19 61.49 60.19 61.06 11148 0.66 1.093 680277 94
2017-09-11 62.31 62.31 60.01 60.4 6935 -1.52 -2.455 426794 68
2017-09-08 60.74 62.87 60.74 61.92 2942 0 0 183190 38
2017-09-07 64 64 61.92 61.92 8558 -2.25 -3.506 534356 81
2017-09-06 66.55 66.55 64.17 64.17 1470 -2.13 -3.213 95156 17
2017-09-05 66.17 66.52 65.83 66.3 870 0.8 1.221 57621 10
2017-09-01 65.34 65.9 65.34 65.5 1249 -0.57 -0.863 81873 12
2017-08-31 68.08 68.08 65.79 66.07 2257 -1.44 -2.133 150155 26
2017-08-30 67.76 68.22 67.51 67.51 997 -0.33 -0.486 67713 13
2017-08-29 66.33 68.35 66.14 67.84 1255 1.84 2.788 84731 16
2017-08-28 64.24 66 64.24 66 5654 0.48 0.733 370723 53
2017-08-25 65.94 65.94 65.09 65.52 1230 -0.9 -1.355 80724 17
2017-08-24 67 67 66.14 66.42 572 0.25 0.378 38069 9
2017-08-23 66.55 66.55 66.17 66.17 336 -0.42 -0.631 22283 4
2017-08-22 66.2 66.61 66.2 66.59 1669 0.55 0.833 110988 13
2017-08-21 66 66.1 65.88 66.04 770 0.07 0.106 50706 8
2017-08-18 66.15 66.25 65.97 65.97 1153 -0.5 -0.752 76209 9
2017-08-17 66.26 67.52 66.26 66.47 3676 -0.4 -0.598 246441 19
2017-08-16 67.9 68.24 66.79 66.87 1491 -1.16 -1.705 100302 15
2017-08-15 70.9 70.9 67.59 68.03 10238 -2.6 -3.681 698896 71
2017-08-14 70 71.21 70 70.63 1524 2.63 3.868 107288 18
2017-08-11 70.8 71 68 68 2318 -2.06 -2.94 160246 27
2017-08-10 74.59 74.59 70.05 70.06 3447 -5.09 -6.773 248473 46
2017-08-09 71.87 75.15 71.52 75.15 6313 7.73 11.465 466608 66
2017-08-08 66.25 67.42 66.25 67.42 2808 0.67 1.004 187548 24
2017-08-04 68 68 66.75 66.75 1770 -0.25 -0.373 119779 17
2017-08-03 66.98 67.99 66.98 67 1059 -0.21 -0.312 71397 14
2017-08-02 66.94 67.58 65.89 67.21 4112 -1.07 -1.567 275167 46
2017-08-01 68.22 68.38 68.09 68.28 689 -0.04 -0.059 47004 9
2017-07-31 68 68.32 67.77 68.32 966 0.58 0.856 65685 12
2017-07-28 67.31 67.94 67.31 67.74 1123 -0.27 -0.397 75947 12
2017-07-27 67.99 69.03 67.6 68.01 2552 -0.09 -0.132 173534 28
2017-07-26 68.36 69.05 68.03 68.1 1765 -0.59 -0.859 120965 25
2017-07-25 68.5 69.4 68.5 68.69 1449 0.51 0.748 99663 18
2017-07-24 68.4 68.9 68 68.18 1749 -1.42 -2.04 119593 22
2017-07-21 69.02 69.9 69.01 69.6 1337 -0.5 -0.713 93020 16
2017-07-20 73.99 73.99 70.01 70.1 2033 -2.07 -2.868 143842 26
2017-07-19 71.75 72.17 71.75 72.17 275 0.23 0.32 19767 3
2017-07-18 71.75 72.45 71.71 71.94 882 -0.48 -0.663 63588 10
2017-07-17 72.38 72.85 72.31 72.42 2185 -1.81 -2.438 158550 22
2017-07-14 74.23 74.23 74.23 74.23 268 -1.23 -1.63 19887 4
2017-07-13 74.95 75.46 74.95 75.46 1200 -0.36 -0.475 90285 11
2017-07-12 75 75.82 74.74 75.82 3331 1.62 2.183 250909 35
2017-07-11 73.03 74.4 72.83 74.2 6338 1.37 1.881 464971 60
2017-07-10 72 73.33 72 72.83 3531 1.74 2.448 256977 35
2017-07-07 70.4 71.82 70.4 71.09 1274 0.41 0.58 90252 17
2017-07-06 70.95 72.59 69.49 70.68 8117 -0.35 -0.493 577934 71
2017-07-05 68 72.3 67.69 71.03 24392 3.03 4.456 1680496 173
2017-07-04 69.94 69.94 67.8 68 6864 -1.48 -2.13 466941 25
2017-06-30 69.49 69.82 68.17 69.48 3995 -0.53 -0.757 275883 41
2017-06-29 73 74.23 68.98 70.01 10860 -3.82 -5.174 769803 114
2017-06-28 74.5 74.5 73.59 73.83 1605 -0.95 -1.27 118686 17
2017-06-27 75.2 75.58 74.78 74.78 1943 -0.21 -0.28 146411 24
2017-06-26 75.6 76.4 74.99 74.99 3358 -2.1 -2.724 253636 37
2017-06-23 77.25 77.4 74.93 77.09 5655 -0.7 -0.9 430333 52
2017-06-22 79 79.5 77.44 77.79 5005 -0.52 -0.664 394647 62
2017-06-21 78 79.02 77.25 78.31 4692 1.06 1.372 368254 54
2017-06-20 77.68 79.33 76.5 77.25 2426 0.27 0.351 189575 29
2017-06-19 75.6 77.5 75.23 76.98 3099 1.48 1.96 237718 32
2017-06-16 73.55 75.71 73.55 75.5 2629 -0.18 -0.238 196286 34
2017-06-15 75.45 76 75.21 75.68 5141 -0.26 -0.342 389395 49
2017-06-14 75.7 76.1 75.46 75.94 2484 -0.58 -0.758 188152 18
2017-06-13 77.15 77.15 75.35 76.52 4726 -1.18 -1.519 359681 52
2017-06-12 78 79.53 76.38 77.7 5386 -1.19 -1.508 418564 59
2017-06-09 81.72 83.42 78.89 78.89 3509 -2.15 -2.653 285088 41
2017-06-08 77.01 81.06 77.01 81.04 3211 0.69 0.859 257051 36
2017-06-07 78.98 80.35 78.82 80.35 1100 0.84 1.056 87375 10
2017-06-06 78.99 80.35 78.42 79.51 2894 0.61 0.773 230790 32
2017-06-05 79.25 79.25 77.9 78.9 2888 -0.46 -0.58 227764 32
2017-06-02 78.45 79.36 78.07 79.36 1480 1.14 1.457 116503 17
2017-06-01 77.63 78.22 76.62 78.22 2460 0.4 0.514 189790 26
2017-05-31 77.55 77.82 76.26 77.82 2930 0.33 0.426 225336 31
2017-05-30 79.45 79.45 77.44 77.49 4311 -1.99 -2.504 337202 54
2017-05-29 78.5 79.49 78.5 79.48 740 0.61 0.773 58495 10
2017-05-26 79.73 79.73 78.53 78.87 2695 -0.86 -1.079 212929 25
2017-05-25 79.1 79.99 78.53 79.73 2043 1.25 1.593 161644 22
2017-05-24 79.91 79.91 78.35 78.48 973 -1.43 -1.79 77020 15
2017-05-23 79.5 80.1 78.58 79.91 2885 1.05 1.331 227628 31
2017-05-19 80.88 80.88 78.4 78.86 2569 0.65 0.831 203234 29
2017-05-18 74 78.86 73 78.21 7867 0.74 0.955 608127 83
2017-05-17 77.25 77.83 77.25 77.47 5501 0.05 0.065 427152 59
2017-05-16 78.23 78.62 76.59 77.42 11327 -1.32 -1.676 876458 99
2017-05-15 79.53 80.5 78.42 78.74 5138 -1.96 -2.429 407645 60
2017-05-12 81 81.02 79.69 80.7 4880 0.67 0.837 393294 55
2017-05-11 75.7 80.26 75.7 80.03 11585 1.79 2.288 918661 93
2017-05-10 79.99 80 73.22 78.24 28951 -4.95 -5.95 2233021 289
2017-05-09 84.16 84.4 81.95 83.19 4241 0.49 0.593 351497 37
2017-05-08 86.03 86.33 82.7 82.7 10864 -2.2 -2.591 911312 103
2017-05-05 84.29 85 83.18 84.9 3952 2.18 2.635 332692 41
2017-05-04 84 84.04 81.2 82.72 8317 -1.25 -1.489 687734 83
2017-05-03 84.27 84.27 81.84 83.97 3785 0.93 1.12 314727 43
2017-05-02 82.28 83.15 82.28 83.04 2078 1.48 1.815 172249 25
2017-05-01 80.2 81.56 80.13 81.56 7837 1.07 1.329 629167 85
2017-04-28 80.49 80.49 79.93 80.49 1799 0 0 144252 23
2017-04-27 81.21 81.84 80.49 80.49 44288 -0.27 -0.334 3613536 25
2017-04-26 80 81.06 78.9 80.76 4291 0.58 0.723 346086 49
2017-04-25 79.48 80.76 79.48 80.18 1828 1.34 1.7 146479 23
2017-04-24 78.49 80.52 78.08 78.84 5523 0.35 0.446 436390 61
2017-04-21 78.3 80 78 78.49 3338 0.22 0.281 263222 36
2017-04-20 78.65 78.67 77.59 78.27 2070 0.93 1.202 161592 27
2017-04-19 76.05 77.4 76.05 77.34 1594 0.74 0.966 123080 18
2017-04-18 76.46 77 76.39 76.6 22650 0.18 0.236 1735162 28
2017-04-17 77.07 77.3 76 76.42 49729 -0.64 -0.831 3828563 48
2017-04-13 76.99 77.44 76 77.06 13981 0.66 0.864 1075421 49
2017-04-12 76.99 78.12 75.9 76.4 41827 -0.18 -0.235 3208796 112
2017-04-11 75.4 76.62 75.4 76.58 1441 2.63 3.556 109831 15
2017-04-10 73.49 74.05 73.38 73.95 4762 1.48 2.042 351252 48
2017-04-07 71.3 72.68 71.29 72.47 4815 2.16 3.072 346754 49
2017-04-06 68.49 71 68.49 70.31 5555 1.13 1.633 390695 56
2017-04-05 68.75 69.31 68.65 69.18 822 0.93 1.363 56679 11
2017-04-04 68.5 68.5 68 68.25 762 -0.51 -0.742 52011 11
2017-04-03 69 70 68.7 68.76 2296 0.35 0.512 158368 16
2017-03-31 67.6 68.5 67.44 68.41 1043 2.33 3.526 70850 16
2017-03-30 66.28 66.28 65.8 66.08 330 -0.31 -0.467 21797 4
2017-03-29 65.88 66.5 65.88 66.39 2059 0.42 0.637 136776 22
2017-03-28 65.6 67.03 65.6 65.97 6853 -0.76 -1.139 455607 75
2017-03-27 64.96 66.73 64.96 66.73 3395 1.33 2.034 224797 28
2017-03-24 67.74 67.99 65.17 65.4 3088 -2.1 -3.111 205204 35
2017-03-23 64.01 67.5 64.01 67.5 3286 3.89 6.115 217783 37
2017-03-22 64.12 64.12 63.4 63.61 634 -0.43 -0.671 40316 9
2017-03-21 65.92 66 63.71 64.04 5846 -2.26 -3.409 377030 67
2017-03-20 66.04 66.3 65.92 66.3 1054 0.15 0.227 69625 9
2017-03-17 66 67.12 66 66.15 2487 -0.195 -0.294 165982 27
2017-03-16 64.96 66.98 64.96 66.345 1853 2.015 3.132 122320 20
2017-03-15 63.58 64.57 63.38 64.33 548 0.71 1.116 35125 7
2017-03-14 64 64.3 63.46 63.62 3560 -0.83 -1.288 227224 26
2017-03-13 61.8 64.52 61.8 64.45 3285 1.06 1.672 206257 33
2017-03-10 63.15 63.82 63.15 63.39 720 0.52 0.827 45598 8
2017-03-09 63.11 63.11 62.63 62.87 653 -0.58 -0.914 41013 8
2017-03-08 63.92 64.28 62.41 63.45 2617 -0.47 -0.735 166817 28
2017-03-07 63.85 64.04 63.85 63.92 336 -0.18 -0.281 21479 4
2017-03-06 64.08 64.77 63.98 64.1 1824 -0.48 -0.743 117118 18
2017-03-03 62.23 64.8 62.23 64.58 1748 0.95 1.493 112410 20
2017-03-02 63.36 63.63 63.36 63.63 556 0.13 0.205 35258 7
2017-03-01 61.49 65.45 61.49 63.5 8014 3.08 5.098 510463 83
2017-02-28 60.3 60.93 60.09 60.42 1251 0.24 0.399 75609 15
2017-02-27 60.19 60.2 59.83 60.18 790 0.22 0.367 47493 11
2017-02-24 61.44 61.44 59.95 59.96 931 0 0 56309 12
2017-02-23 61.5 61.59 59.94 59.96 1213 -2.14 -3.446 73329 14
2017-02-22 58.02 62.1 58.02 62.1 5184 4.08 7.032 315743 41
2017-02-21 58.57 59.3 58.02 58.02 9356 -0.79 -1.343 546218 64
2017-02-17 59.25 59.25 58.45 58.81 2157 -0.84 -1.408 126866 20
2017-02-16 58.86 59.65 58.72 59.65 2462 0.13 0.218 145565 20
2017-02-15 59.97 60 58.64 59.52 2091 0.59 1.001 124197 24
2017-02-14 59.57 59.57 58.54 58.93 1913 -0.57 -0.958 112932 21
2017-02-13 60.98 60.98 58.76 59.5 3751 -1.21 -1.993 224470 41
2017-02-10 64 64 60.71 60.71 2896 -1.34 -2.16 178835 31
2017-02-09 62 62.94 62 62.05 20456 1.69 2.8 1270645 173
2017-02-08 59.79 61.29 56.85 60.36 19466 -3.43 -5.377 1145679 174
2017-02-07 64.1 66.07 63.43 63.79 3796 0.38 0.599 246209 42
2017-02-06 62.9 63.63 62.65 63.41 6727 0.81 1.294 423379 61
2017-02-03 64.12 64.12 62.05 62.6 7151 -1.78 -2.765 447875 55
2017-02-02 66 66.05 62.85 64.38 8916 -2.78 -4.139 575999 87
2017-02-01 66.49 67.71 66.49 67.16 4386 0.56 0.841 294814 34
2017-01-31 64.5 66.86 64.5 66.6 2036 1 1.524 134526 24
2017-01-30 68 68 64.73 65.6 5226 -2.15 -3.173 346235 56
2017-01-27 65.54 68.55 65.54 67.75 15911 2.65 4.071 1078494 109
2017-01-26 65.1 65.37 65.02 65.1 2019 1.19 1.862 131628 24
2017-01-25 62.66 65.75 62.66 63.91 2561 0.41 0.646 165310 32
2017-01-24 63.35 63.5 62.55 63.5 3391 -0.16 -0.251 214456 36
2017-01-23 57.27 64.4 57.27 63.66 11965 6.31 11.003 743011 94
2017-01-20 50 57.46 50 57.35 27417 8.82 18.174 1500664 223
2017-01-19 49 49.25 48.47 48.53 1082 -0.69 -1.402 52709 14
2017-01-18 50.27 50.27 49.22 49.22 930 -0.45 -0.906 46136 11
2017-01-17 49.41 49.68 49.41 49.67 789 -0.32 -0.64 39106 11
2017-01-16 50.2 50.2 49.99 49.99 400 0.185 0.371 20019 3
2017-01-13 47.69 50 47.69 49.805 1074 0.735 1.498 53110 12
2017-01-12 48.75 49.14 48.27 49.07 4320 -0.21 -0.426 210760 30
2017-01-11 49.71 50.01 49 49.28 2070 -0.78 -1.558 102460 19
2017-01-10 50.16 50.25 49.67 50.06 3190 -0.18 -0.358 159779 29
2017-01-09 49.88 50.24 49.04 50.24 3802 1.12 2.28 188258 35
2017-01-06 49.9 49.9 49.12 49.12 1081 -0.94 -1.878 53475 12
2017-01-05 49.8 50.31 49.8 50.06 1475 0.02 0.04 73614 16
2017-01-04 49.98 50.04 49 50.04 2391 1.27 2.604 118642 25
2017-01-03 48.07 48.89 47.66 48.77 2327 1.54 3.261 112202 22
2016-12-30 47.5 48.4 47.21 47.23 5847 -0.16 -0.338 277667 53
2016-12-29 47.5 47.54 47.03 47.39 3099 -1.11 -2.289 146966 20
2016-12-28 48.74 48.74 48.5 48.5 875 -0.3 -0.615 42427 12
2016-12-23 48.8 69 0 0 3373 4
2016-12-22 49.04 49.17 48.8 48.8 1279 -0.37 -0.752 62670 15
2016-12-21 48.68 49.55 48.68 49.17 1020 1.27 2.651 50263 12
2016-12-20 48.25 48.25 47.9 47.9 474 -0.44 -0.91 22793 10
2016-12-19 47.16 48.35 47.16 48.34 4315 1.93 4.159 207280 21
2016-12-16 46.41 46.41 46.35 46.41 1780 -0.39 -0.833 82566 11
2016-12-15 47.01 47.5 46.8 46.8 1330 0.03 0.064 62576 14
2016-12-14 46 47.09 46 46.77 1145 0.33 0.711 53325 13
2016-12-13 47.09 47.1 46.44 46.44 1269 -0.11 -0.236 59260 14
2016-12-12 46.2 46.79 46.2 46.55 3737 0.55 1.196 174363 38
2016-12-09 46.4 46.4 45.67 46 2378 -0.29 -0.626 109150 23
2016-12-08 46.25 46.65 46.25 46.29 600 1.13 2.502 27860 6
2016-12-07 44.95 45.16 44.95 45.16 364 0.23 0.512 16393 5
2016-12-06 44.56 44.93 44.56 44.93 360 0.42 0.944 16079 5
2016-12-05 44.42 44.51 44.24 44.51 678 0.56 1.274 30235 9
2016-12-02 44.1 44.33 43.75 43.95 895 -0.29 -0.656 39525 10
2016-12-01 46.97 46.97 44.21 44.24 2603 -2.14 -4.614 117411 25
2016-11-30 46.5 46.7 46.38 46.38 894 0.5 1.09 41547 14
2016-11-29 46.99 46.99 45.52 45.88 1403 0.62 1.37 64487 16
2016-11-28 46.01 46.01 45.26 45.26 2510 -1.24 -2.667 114796 20
2016-11-25 46 47.03 45.9 46.5 2710 0.1 0.216 125385 21
2016-11-24 46.5 46.5 46.25 46.4 3000 1.02 2.248 139163 16
2016-11-23 44.95 45.4 44.56 45.38 1453 1 2.253 65391 14
2016-11-22 43.35 45.35 43.12 44.38 4414 1.16 2.684 195561 46
2016-11-21 43.75 43.75 43.22 43.22 1335 -0.43 -0.985 58141 11
2016-11-18 43.35 43.67 43.31 43.65 4813 0.3 0.692 208781 38
2016-11-17 43.35 43.35 43.11 43.35 7767 0.34 0.791 336575 47
2016-11-16 41.69 43.22 41.16 43.01 2577 0.51 1.2 109272 26
2016-11-15 42.98 43 42.46 42.5 2688 0.32 0.759 114962 27
2016-11-14 42.58 42.6 41.99 42.18 1911 0.7 1.688 80592 18
2016-11-11 41.04 41.48 41.04 41.48 919 1.52 3.804 37833 12
2016-11-10 40.31 40.31 39.67 39.96 3089 0.08 0.201 123372 25
2016-11-09 39.6 40.29 39.54 39.88 1723 0.1 0.251 68745 18
2016-11-08 39.61 43.43 39.6 39.78 8425 1.65 4.327 341937 68
2016-11-07 38 38.665 38 38.13 2145 0 0 81990 22
2016-11-04 38.27 38.27 37.98 38.13 1944 0.13 0.342 74009 21
2016-11-03 40.4 40.4 38 38 975 -0.56 -1.452 37661 11
2016-11-02 37.5 38.93 36.72 38.56 3857 0.58 1.527 145967 36
2016-11-01 39.73 39.79 37.98 37.98 3303 -1.99 -4.979 128848 33
2016-10-31 40.13 40.18 39.38 39.97 4966 -0.06 -0.15 197999 41
2016-10-28 40.42 40.42 39.95 40.03 1060 -0.08 -0.199 42776 9
2016-10-27 40.45 40.48 40.06 40.11 853 -0.29 -0.718 34368 7
2016-10-26 40.73 40.73 40.26 40.4 3429 -0.21 -0.517 138890 23
2016-10-25 41.52 41.52 40.61 40.61 1433 -0.89 -2.145 58619 16
2016-10-24 40.63 41.55 40.63 41.5 1682 1 2.469 69578 18
2016-10-21 39.76 40.64 39.57 40.5 1204 1.26 3.211 48271 12
2016-10-20 39.64 39.67 38.75 39.24 7835 -0.55 -1.382 306317 69
2016-10-19 39.5 39.87 39.4 39.79 2107 0.61 1.557 83230 16
2016-10-18 40.54 40.54 38.96 39.18 1445 0.23 0.591 56870 15
2016-10-17 39.12 39.23 38.95 38.95 851 -0.69 -1.741 33309 12
2016-10-14 39.63 39.82 39.35 39.64 1730 0.58 1.485 68656 17
2016-10-13 40.5 40.5 39.06 39.06 5328 -2.05 -4.987 211852 49
2016-10-12 40.32 41.13 40.32 41.11 1237 0.06 0.146 50372 14
2016-10-11 41.5 41.5 40.9 41.05 1317 -0.67 -1.606 54108 14
2016-10-07 41.55 41.72 41.55 41.72 1220 0.17 0.409 50799 9
2016-10-06 42.8 42.8 41.44 41.55 2247 -1.25 -2.921 94785 24
2016-10-05 44.09 44.09 42.79 42.8 1373 -1.25 -2.838 59318 17
2016-10-04 43.97 45.5 43.42 44.05 4303 1.15 2.681 191372 44
2016-10-03 43 43.2 42.79 42.9 2349 0.9 2.143 100965 18
2016-09-30 42 42.46 41.525 42 2490 -0.28 -0.662 104100 16
2016-09-29 43.42 43.42 41.27 42.28 6772 -1.22 -2.805 283559 49
2016-09-28 42 43.7 42 43.5 6826 2.31 5.608 293916 54
2016-09-27 39.25 42.24 39.25 41.19 11863 0.88 2.183 489697 105
2016-09-26 39 41.38 39 40.31 13496 0.32 0.8 543967 87
2016-09-23 38.31 39.99 38.05 39.99 7426 2.61 6.982 287576 69
2016-09-22 37.53 37.6 37.38 37.38 640 -0.13 -0.347 23962 8
2016-09-21 37.23 37.63 36.68 37.51 3675 0.88 2.402 136121 28
2016-09-20 35.95 36.75 35.95 36.63 1712 0.58 1.609 61970 20
2016-09-19 36.51 36.57 36.05 36.05 4610 -0.37 -1.016 167403 41
2016-09-16 36.86 36.86 36.22 36.42 2823 -0.03 -0.082 103008 38
2016-09-15 36.07 36.77 36.07 36.45 7986 0.16 0.441 291141 54
2016-09-14 36.23 36.56 36.21 36.29 724 0.09 0.249 26303 9
2016-09-13 36.22 36.36 36.18 36.2 940 -0.27 -0.74 34052 10
2016-09-12 37.23 37.23 36.35 36.47 4404 0.54 1.503 160286 28
2016-09-09 37.16 37.16 35.92 35.93 2630 -0.61 -1.669 95357 27
2016-09-08 36.96 37 36.08 36.54 5033 0.48 1.331 184309 40
2016-09-07 35.5 36.06 35.45 36.06 6958 0.84 2.385 247139 39
2016-09-06 35.44 35.59 35.22 35.22 2605 -0.48 -1.345 92155 21
2016-09-02 35.7 35.7 35.7 35.7 193 0 0 6866 3
2016-09-01 35.7 35.71 35.7 35.7 500 -0.34 -0.943 17851 5
2016-08-31 35.85 36.04 35.85 36.04 441 0.09 0.25 15835 5
2016-08-30 35.74 35.95 35.68 35.95 573 0.38 1.068 20528 7
2016-08-29 35.67 35.67 35.57 35.57 550 0.17 0.48 19602 5
2016-08-26 35.15 35.4 35 35.4 9234 0.14 0.397 324879 75
2016-08-25 35.58 35.58 35.26 35.26 500 -0.24 -0.676 17720 4
2016-08-24 35.15 35.58 35.15 35.5 1400 0.06 0.169 49709 10
2016-08-23 35.15 35.62 35.15 35.44 1300 0.34 0.969 46012 10
2016-08-22 35.52 35.52 34.945 35.1 3023 0.28 0.804 106278 26
2016-08-19 34.6 34.88 34.6 34.82 15455 0.57 1.664 537609 99
2016-08-18 34.05 34.25 33.78 34.25 902 -0.18 -0.523 30700 9
2016-08-17 34.68 34.68 34.32 34.43 2086 -0.25 -0.721 71955 18
2016-08-16 34.79 34.79 34.47 34.68 3095 -0.26 -0.744 107104 26
2016-08-15 36.49 36.49 34.65 34.94 6400 -0.56 -1.577 224982 58
2016-08-12 35.03 35.7 35 35.5 2588 0.49 1.4 91789 27
2016-08-11 35.11 35.11 35 35.01 2677 -0.17 -0.483 93771 19
2016-08-10 37.79 37.79 33.6 35.18 5124 -1.11 -3.059 182267 39
2016-08-09 41.15 41.15 35.77 36.29 7818 -5.18 -12.491 290483 60
2016-08-08 38.37 41.7 38.36 41.47 6005 3.14 8.192 241581 60
2016-08-05 38.32 38.33 37.34 38.33 1420 0.72 1.914 54173 12
2016-08-04 38.02 38.33 37.61 37.61 973 -0.12 -0.318 36972 10
2016-08-03 39.1 39.1 37.5 37.73 1215 -0.13 -0.343 46510 13
2016-08-02 39.3 39.3 37.86 37.86 1201 -1.39 -3.541 45924 8
2016-07-29 39.49 39.51 37.26 39.25 1608 -0.23 -0.583 63127 19
2016-07-28 37.99 39.49 37 39.48 4281 1.53 4.032 163059 17
2016-07-27 38.14 38.18 37.95 37.95 1490 -0.95 -2.442 56752 11
2016-07-26 39.54 39.65 38.9 38.9 912 -0.1 -0.256 36144 12
2016-07-25 39 39 39 39 330 0 0 12870 2
2016-07-22 37.27 39 37.27 39 11329 2 5.405 430457 68
2016-07-21 37.51 37.51 37 37 785 -0.5 -1.333 29061 6
2016-07-20 38.99 38.99 37.19 37.5 1185 -0.15 -0.398 44591 13
2016-07-19 37.49 37.65 37.49 37.65 892 1 2.729 33511 15
2016-07-18 36.49 36.66 36.49 36.65 854 1.23 3.473 31224 10
2016-07-15 35.39 35.42 35.39 35.42 200 0 0 7081 2
2016-07-14 35.19 35.68 35.14 35.42 3215 0.42 1.2 113581 28
2016-07-13 35 20 0 0 730 1
2016-07-12 36.5 36.5 34.95 35 2321 -0.42 -1.186 82125 27
2016-07-11 34.6 35.42 34.6 35.42 1731 1.12 3.265 60618 16
2016-07-08 34.5 34.6 34.3 34.3 2035 1.05 3.158 70228 21
2016-07-07 33.17 33.25 33.17 33.25 500 0.08 0.241 16601 6
2016-07-06 32.49 33.17 32.49 33.17 1500 1.56 4.935 49390 12
2016-07-05 31.49 31.61 31.27 31.61 510 0.61 1.968 15986 8
2016-07-04 31.01 31.01 31 31 500 -0.38 -1.211 15501 2
2016-06-30 30.76 31.6 30.76 31.38 2800 0.38 1.226 87705 26
2016-06-29 31.17 31.2 31 31 1035 -0.625 -1.976 32185 11
2016-06-28 31.9 32.05 30.11 31.625 1920 0.455 1.46 60064 18
2016-06-27 31.12 32.5 31.12 31.17 1000 0.03 0.096 31838 10
2016-06-24 30.04 31.15 30 31.14 930 0.89 2.942 28388 11
2016-06-23 31.06 31.06 30.25 30.25 510 -0.8 -2.576 15689 6
2016-06-22 31.05 31.06 31 31.05 2300 0.1 0.323 71406 19
2016-06-21 30.88 30.95 30.8 30.95 2175 0.1 0.324 67192 18
2016-06-20 31.38 31.38 30.85 30.85 1000 0.84 2.799 30923 10
2016-06-17 30.78 30.78 30.01 30.01 330 -0.75 -2.438 10076 4
2016-06-16 30.76 30.76 30.76 30.76 100 0 0 3076 1
2016-06-15 30.03 30.95 30.03 30.76 982 0.01 0.033 29919 11
2016-06-14 30.75 2 0 0 60 1
2016-06-13 30.75 30.75 30.74 30.75 1500 0 0 46124 15
2016-06-10 30.75 30.75 30.75 30.75 100 -0.76 -2.412 3075 1
2016-06-09 31 31.51 31 31.51 1180 0.66 2.139 36785 12
2016-06-08 30.7 30.85 30 30.85 505 -0.25 -0.804 15526 6
2016-06-07 31.1 0 0 0
2016-06-06 29.46 31.11 29.46 31.1 4333 0.95 3.151 131309 35
2016-06-03 30.3 30.3 30.11 30.15 925 -0.25 -0.822 28136 6
2016-06-02 31.12 32 30.35 30.4 3281 -1.01 -3.216 101682 26
2016-06-01 30.74 31.41 30.74 31.41 700 0.91 2.984 21628 7
2016-05-31 30.73 30.75 30.5 30.5 1500 -0.25 -0.813 46095 5
2016-05-30 31.12 31.12 30.75 30.75 405 0 0 12490 6
2016-05-27 30.57 30.75 30.57 30.75 475 0.5 1.653 14571 4
2016-05-26 30.25 30.25 30.25 30.25 185 -0.5 -1.626 5606 3
2016-05-25 30.75 0 0 0
2016-05-24 31.01 31.01 30.61 30.75 1163 -0.51 -1.631 35923 9
2016-05-20 30.82 31.26 30.75 31.26 1369 0.89 2.931 42233 12
2016-05-19 29.61 30.97 29.61 30.37 725 -0.24 -0.784 21835 8
2016-05-18 31.3 31.3 30.61 30.61 355 0.24 0.79 11003 4
2016-05-17 31.53 32.47 30.37 30.37 2677 -1.71 -5.33 83080 25
2016-05-16 31.4 32.08 31.4 32.08 2158 0.89 2.853 68816 12
2016-05-13 31.01 31.19 31.01 31.19 985 0.19 0.613 30663 9
2016-05-12 30.72 31.03 30.71 31 1145 0.45 1.473 35308 12
2016-05-11 30.9 30.9 30.55 30.55 1425 -0.38 -1.229 43572 10
2016-05-10 33 33 30.93 30.93 3230 0.48 1.576 103454 32
2016-05-09 30.4 30.45 30 30.45 1250 0.7 2.353 37789 11
2016-05-06 30.04 30.04 29.02 29.75 675 -0.36 -1.196 20038 7
2016-05-05 30.02 30.82 30 30.11 1520 0.3 1.006 45785 16
2016-05-04 29.81 0 0 0
2016-05-03 29.99 29.99 29.81 29.81 780 -0.16 -0.534 23279 8
2016-05-02 30.31 30.42 29.97 29.97 1726 -1.03 -3.323 52185 17
2016-04-29 30.32 31 30.3 31 1670 0 0 51046 14
2016-04-28 30.59 31.5 30.59 31 3545 0 0 110802 31
2016-04-27 31.1 31.2 30.9 31 3646 -0.05 -0.161 113182 39
2016-04-26 30.9 31.48 30.9 31.05 7401 -0.35 -1.115 230657 58
2016-04-25 31.99 31.99 31.4 31.4 335 -0.8 -2.484 10576 4
2016-04-22 32.01 32.2 31.8 32.2 635 -0.4 -1.227 20356 7
2016-04-21 33 33 32.35 32.6 510 -0.39 -1.182 16659 6
2016-04-20 32 32.99 31.8 32.99 878 1.32 4.168 28227 7
2016-04-19 31.99 33.47 31.67 31.67 2941 0.19 0.604 95255 31
2016-04-18 29.9 31.48 29.9 31.48 3675 1.73 5.815 112765 35
2016-04-15 29.67 29.75 29.67 29.75 762 0.75 2.586 22555 9
2016-04-14 28.71 29 28.71 29 300 0.87 3.093 8671 3
2016-04-13 27.82 28.13 27.68 28.13 590 -0.56 -1.952 16452 7
2016-04-12 28.69 28.69 28.69 28.69 100 -0.16 -0.555 2869 1
2016-04-11 28.5 28.85 28.5 28.85 1943 0.71 2.523 55560 16
2016-04-08 28.14 28.14 28.14 28.14 285 -0.49 -1.711 8084 6
2016-04-07 29.04 29.04 28.63 28.63 767 -0.37 -1.276 22154 11
2016-04-06 28.58 29 28.58 29 1767 0.42 1.47 50962 19
2016-04-05 28.5 28.73 28.5 28.58 770 -0.39 -1.346 21986 9
2016-04-04 28.52 29 28.27 28.97 2787 -0.7 -2.359 80096 39
2016-04-01 29.4 29.67 29.29 29.67 2175 0.27 0.918 63848 19
2016-03-31 29.4 115 0 0 3162 2
2016-03-30 28.32 29.77 28.32 29.4 4077 -0.42 -1.408 119459 40
2016-03-29 29.83 29.83 29.81 29.82 362 -0.28 -0.93 10803 5
2016-03-28 30.47 30.47 30.1 30.1 875 0.3 1.007 26607 7
2016-03-24 29.8 29.8 29.8 29.8 108 0.28 0.949 3216 3
2016-03-23 29.17 29.53 29.17 29.52 375 -0.22 -0.74 11048 4
2016-03-22 28.84 29.95 28.84 29.74 770 0.59 2.024 22748 8
2016-03-21 29.15 29.15 29 29.15 400 0.12 0.413 11645 4
2016-03-18 29.03 0 0 0
2016-03-17 29.03 29.03 29.02 29.03 750 0.76 2.688 21776 8
2016-03-16 28.27 28.27 28.27 28.27 125 -0.8 -2.752 3533 2
2016-03-15 29.04 29.28 28.88 29.07 500 -0.79 -2.646 14544 5
2016-03-14 30.03 30.71 29.75 29.86 4845 -0.14 -0.467 146239 46
2016-03-11 29.59 30 29.54 30 758 1 3.448 22473 11
2016-03-10 29.45 29.45 29 29 800 -0.98 -3.269 23315 7
2016-03-09 29.98 29.98 29.98 29.98 300 0.68 2.321 8994 3
2016-03-08 29.3 10 0 0 300 1
2016-03-04 27.57 29.61 27.57 29.3 675 0.3 1.034 19623 8
2016-03-03 29.66 29.66 28.07 29 800 -0.95 -3.172 23080 7
2016-03-01 30.57 30.57 29.95 29.95 385 -0.82 -2.665 11733 5
2016-02-29 31.29 31.29 30.65 30.77 1600 -0.55 -1.756 49202 10
2016-02-26 29 31.32 29 31.32 1200 2.82 9.895 35488 8
2016-02-25 28.55 28.55 28.5 28.5 900 -0.25 -0.87 25618 10
2016-02-24 28.74 28.75 28.74 28.75 212 -0.33 -1.135 6096 3
2016-02-23 28.21 29.08 28.2 29.08 500 -0.02 -0.069 14189 5
2016-02-22 29.24 29.24 29.1 29.1 828 0.29 1.007 24157 10
2016-02-19 29.2 29.52 28.81 28.81 815 -0.66 -2.24 23799 9
2016-02-18 29.47 29.5 29.4 29.47 2820 0.57 1.972 83081 23
2016-02-17 28.49 29.15 28.49 28.9 1290 0.9 3.214 37196 14
2016-02-16 26.47 28 26.47 28 4950 0.27 0.974 136790 32
2016-02-12 26.8 27.73 26.8 27.73 650 0.93 3.47 17670 7
2016-02-11 26.8 26.81 26.8 26.8 400 -1.2 -4.286 10721 4
2016-02-10 27.12 28 27.12 28 698 2.04 7.858 19326 9
2016-02-09 26.265 26.265 25.68 25.96 1158 -1.54 -5.6 30088 12
2016-02-08 28.49 28.49 27.31 27.5 970 -0.2 -0.722 26767 10
2016-02-05 27.33 27.7 27.32 27.7 1210 -0.58 -2.051 33179 12
2016-02-04 28.26 28.35 28.16 28.28 735 0.4 1.435 20751 8
2016-02-03 28.07 28.28 27.75 27.88 2620 -2.03 -6.787 73164 22
2016-02-02 29.74 29.91 29.74 29.91 325 0.69 2.361 9684 4
2016-02-01 29.05 29.39 29.05 29.22 2050 -0.53 -1.782 59760 21
2016-01-29 29.66 29.75 29.66 29.75 700 1.9 6.822 20796 7
2016-01-28 27.85 50 0 0 1440 1
2016-01-27 27.92 27.92 27.85 27.85 300 -0.07 -0.251 8363 3
2016-01-26 27.94 28.08 27.92 27.92 695 -0.65 -2.275 19440 8
2016-01-25 28.47 28.8 28.4 28.57 893 0.64 2.291 25516 10
2016-01-22 27.5 27.95 27.5 27.93 1052 1.08 4.022 29131 10
2016-01-21 26.81 26.96 26.81 26.85 2318 -0.3 -1.105 62268 21
2016-01-20 25.87 27.15 25.85 27.15 3020 -0.47 -1.702 80271 33
2016-01-19 27.62 27.62 27.62 27.62 200 1.11 4.187 5524 1
2016-01-18 26.52 26.52 26.51 26.51 200 -0.49 -1.815 5303 2
2016-01-15 28.5 28.5 27 27 400 -1.05 -3.743 11100 3
2016-01-14 28.05 28.05 28.05 28.05 170 0.31 1.118 4837 3
2016-01-13 27.68 27.74 27.5 27.74 2036 0.37 1.352 56142 23
2016-01-12 27.37 27.37 27.37 27.37 100 -0.69 -2.459 2737 1
2016-01-11 27.9 28.06 27.89 28.06 1260 -0.43 -1.509 35211 13
2016-01-08 28.11 28.49 28.1 28.49 650 -0.26 -0.904 18322 7
2016-01-07 28.5 28.76 28.17 28.75 1000 -1.25 -4.167 28533 9
2016-01-06 30 30 30 30 115 0.97 3.341 3450 2
2016-01-05 27.91 29.04 27.91 29.03 861 1.31 4.726 24266 7
2016-01-04 28.84 28.84 27.72 27.72 900 -2.24 -7.477 25272 10
2015-12-31 31.27 31.27 29.46 29.96 1560 -0.29 -0.959 46794 12
2015-12-30 30.51 30.51 30.25 30.25 600 -0.3 -0.982 18276 6
2015-12-29 30.46 30.6 30.42 30.55 1458 0.32 1.059 44518 15
2015-12-23 30.06 30.23 30.05 30.23 340 0.98 3.35 10244 4
2015-12-22 27.18 29.25 27.16 29.25 1485 1.32 4.726 41578 16
2015-12-21 27.86 27.93 27.85 27.93 900 -1.82 -6.118 25076 8
2015-12-18 29.84 29.84 29.75 29.75 210 -0.09 -0.302 6247 3
2015-12-17 30.31 30.31 29.84 29.84 443 -0.46 -1.518 13328 6
2015-12-16 30.38 30.38 30.29 30.3 375 0.71 2.399 11313 5
2015-12-15 30.42 30.44 29.58 29.59 2375 -0.91 -2.984 70917 23
2015-12-14 29.98 30.5 29.64 30.5 1716 -0.31 -1.006 51518 21
2015-12-11 30.46 30.81 30.45 30.81 1540 -0.89 -2.808 46897 16
2015-12-10 31.85 32.01 31.7 31.7 970 -0.69 -2.13 30912 11
2015-12-09 31.01 32.4 31.01 32.39 3415 1.03 3.284 109264 35
2015-12-07 31.6 31.6 31.36 31.36 300 -0.46 -1.446 9433 3
2015-12-04 31.29 31.82 31.27 31.82 400 0.42 1.338 12566 4
2015-12-03 31.4 31.45 31.4 31.4 996 -1.64 -4.964 31316 10
2015-12-02 32.48 33.04 32.48 33.04 1100 1.62 5.156 36014 8
2015-12-01 31.98 31.98 31.42 31.42 300 -0.59 -1.843 9482 2
2015-11-30 32.02 32.02 32.01 32.01 370 -0.69 -2.11 11844 4
2015-11-27 32.55 32.72 32.55 32.7 465 0.15 0.461 15180 6
2015-11-26 32.54 32.55 32.54 32.55 560 0.3 0.93 18201 7
2015-11-25 31.7 32.55 31.7 32.25 1190 0.65 2.057 38218 10
2015-11-24 31.91 31.91 31.6 31.6 710 -0.11 -0.347 22576 7
2015-11-23 32.3 32.44 31.71 31.71 1234 -0.88 -2.7 39865 14
2015-11-20 32.3 32.96 32.3 32.59 2705 0.29 0.898 88218 27
2015-11-19 32.99 32.99 32.3 32.3 750 0.11 0.342 24539 8
2015-11-18 31.36 32.49 31.36 32.19 945 0.54 1.706 30315 10
2015-11-17 31.93 31.93 31.65 31.65 420 -0.46 -1.433 13355 5
2015-11-16 32.86 32.86 31.98 32.11 1612 -0.74 -2.253 52202 12
2015-11-13 33 33 32.3 32.85 2270 -0.25 -0.755 74337 23
2015-11-12 33.6 33.6 33.1 33.1 605 -0.41 -1.224 20199 8
2015-11-11 33.05 33.51 33.01 33.51 700 -0.21 -0.623 23213 5
2015-11-10 33.74 33.81 32.94 33.72 7434 -1.6 -4.53 249789 62
2015-11-09 36.31 36.31 35.32 35.32 1350 -1.37 -3.734 48295 14
2015-11-06 36.49 36.69 36.49 36.69 860 -0.06 -0.163 31415 10
2015-11-05 36.5 36.75 36.5 36.75 320 -0.38 -1.023 11721 4
2015-11-04 36.14 37.89 36.14 37.13 2669 0.42 1.144 99318 22
2015-11-03 36.71 36.71 36.71 36.71 165 0.71 1.972 6096 2
2015-11-02 35.25 36 35.25 36 700 1.49 4.318 25125 6
2015-10-30 34.99 34.99 34.51 34.51 379 -0.53 -1.513 13162 5
2015-10-29 35.04 35.18 34.9 35.04 1220 0.04 0.114 42811 13
2015-10-28 35.08 35.08 35 35 1250 -1.25 -3.448 43809 13
2015-10-27 36.49 36.49 36.19 36.25 500 -0.35 -0.956 18140 6
2015-10-26 38.12 38.12 36.45 36.6 3310 -0.97 -2.582 122782 31
2015-10-23 36.1 37.57 36.1 37.57 660 1.99 5.593 24052 6
2015-10-22 35.5 35.58 35.5 35.58 275 0.59 1.686 9732 3
2015-10-21 34.91 35.07 34.91 34.99 850 1.56 4.666 29716 9
2015-10-20 35.65 35.65 33.4 33.43 2187 -1.92 -5.431 74618 21
2015-10-19 31.78 35.43 31.78 35.35 2844 3.46 10.85 96805 22
2015-10-16 30.96 31.89 30.96 31.89 3662 0.73 2.343 115923 25
2015-10-15 31.27 31.5 30.57 31.16 4188 -0.14 -0.447 131191 36
2015-10-14 31.42 31.42 31.16 31.3 1800 -0.47 -1.479 56327 15
2015-10-13 32.39 32.39 31.77 31.77 5810 -0.93 -2.844 186353 44
2015-10-09 33 33.3 32.41 32.7 2400 -0.3 -0.909 78845 18
2015-10-08 31.95 33 31.95 33 2811 0.12 0.365 91107 27
2015-10-06 31.9 32.88 31.54 32.88 900 0.4 1.232 28972 8
2015-10-05 32.57 32.57 31.56 32.48 2100 1.07 3.407 68072 9
2015-10-02 30.99 31.41 30.75 31.41 3235 1.21 4.007 100576 31
2015-10-01 30.63 30.63 29.97 30.2 400 -1.14 -3.638 12079 4
2015-09-30 30.12 31.34 30.12 31.34 1010 1.47 4.921 30990 10
2015-09-29 30.41 30.41 29.87 29.87 510 -1.01 -3.271 15348 5
2015-09-28 31.65 31.65 30 30.88 4621 -0.92 -2.893 142042 40
2015-09-25 31.95 32.03 31.8 31.8 887 -0.45 -1.395 28322 11
2015-09-24 31.9 32.25 31.32 32.25 1130 -0.6 -1.826 36049 14
2015-09-23 32.9 32.9 32.85 32.85 280 0.41 1.264 9186 4
2015-09-22 32.31 32.44 32.31 32.44 420 -0.16 -0.491 13576 4
2015-09-21 33.1 33.13 32.6 32.6 725 0.24 0.742 23895 6
2015-09-18 32.36 77 0 0 2501 2
2015-09-17 32.08 33.05 32 32.36 2990 0.15 0.466 97141 24
2015-09-16 32.55 32.69 32.21 32.21 835 -0.7 -2.127 27181 10
2015-09-15 32.91 32.91 32.91 32.91 220 -0.04 -0.121 7228 4
2015-09-14 32.77 33.05 32.77 32.95 540 -0.05 -0.152 17766 7
2015-09-11 33.4 33.4 33 33 1215 -0.84 -2.482 40305 14
2015-09-10 33.99 33.99 33.4 33.84 1214 0.48 1.439 40932 18
2015-09-09 33.25 34 33.24 33.36 1395 0.59 1.8 46616 12
2015-09-08 34 34 32.77 32.77 1650 -0.06 -0.183 55045 14
2015-09-04 33.66 33.86 32.83 32.83 1630 -1.62 -4.702 54238 17
2015-09-03 34.96 34.96 34.21 34.45 400 0.65 1.923 13807 4
2015-09-02 33.39 34 33.19 33.8 2577 0.25 0.745 86298 18
2015-09-01 33.3 34.03 33.06 33.55 2852 -0.65 -1.901 96048 27
2015-08-31 35.99 36 34.07 34.2 2598 -1.55 -4.336 91368 29
2015-08-28 35.96 35.96 35.73 35.75 585 -0.25 -0.694 21017 7
2015-08-27 36.58 36.58 34.57 36 8360 0 0 296605 73
2015-08-26 36.94 36.94 34.71 36 11200 1 2.857 394400 101
2015-08-25 32.99 35 32.99 35 9240 2.45 7.527 317045 75
2015-08-24 27.01 32.79 27.01 32.55 5839 0.41 1.276 179398 42
2015-08-21 32.15 32.15 32.14 32.14 200 -0.48 -1.471 6429 2
2015-08-20 32.51 33.1 32.36 32.62 915 -0.68 -2.042 29998 9
2015-08-19 33.25 33.3 33.2 33.3 745 0.45 1.37 24768 8
2015-08-18 32.85 32.85 32.85 32.85 100 -0.4 -1.203 3285 1
2015-08-17 32.5 33.25 32.5 33.25 2032 0.26 0.788 66788 21
2015-08-14 33.45 33.46 32.99 32.99 1630 -0.43 -1.287 54266 11
2015-08-13 33.1 33.5 33.1 33.42 750 0.87 2.673 25069 7
2015-08-12 32.1 32.98 32.1 32.55 1015 -0.32 -0.974 33087 10
2015-08-11 31.95 32.89 31.95 32.87 1245 0.89 2.783 40639 14
2015-08-10 31.28 32.31 31.135 31.98 5760 0.7 2.238 184496 56
2015-08-07 31 31.9 29.81 31.28 4675 -0.62 -1.944 143649 47
2015-08-06 33 33 31.18 31.9 4295 -1.1 -3.333 138645 35
2015-08-05 32.09 33.35 31.8 33 10079 0.75 2.326 330381 83
2015-08-04 32.05 32.4 31.5 32.25 11190 -2.38 -6.873 356877 90
2015-07-31 34.92 35.03 34.21 34.63 3436 -1.08 -3.024 119197 35
2015-07-30 35.51 35.99 35.43 35.71 1650 -0.24 -0.668 58683 18
2015-07-29 36.99 36.99 34.79 35.95 4775 -0.43 -1.182 170303 42
2015-07-28 36.5 36.8 34.25 36.38 6579 -0.51 -1.382 233598 56
2015-07-27 37.13 37.26 36.21 36.89 4045 -0.9 -2.382 149017 28
2015-07-24 40.02 40.16 37.41 37.79 3668 -2.5 -6.205 142498 35
2015-07-23 39.85 40.7 39.8 40.29 2741 0.33 0.826 110106 29
2015-07-22 40.41 40.57 39.73 39.96 8311 -1.13 -2.75 333196 76
2015-07-21 38.95 41.4 38.68 41.09 10333 2.49 6.451 414101 96
2015-07-20 37.43 38.64 37.43 38.6 6721 1.88 5.12 256873 58
2015-07-17 37.49 37.49 36.44 36.72 3288 0.74 2.057 120870 29
2015-07-16 34.75 35.98 34.75 35.98 3021 1.35 3.898 106477 27
2015-07-15 34.49 35.04 34.48 34.63 2540 0.81 2.395 87829 22
2015-07-14 33.18 34.15 33.18 33.82 1606 0.36 1.076 54350 17
2015-07-13 34.99 34.99 32 33.46 8550 -0.91 -2.648 283971 76
2015-07-10 34.54 34.68 34.03 34.37 1785 0.5 1.476 61292 14
2015-07-09 33.26 34.95 33.26 33.87 5785 -0.43 -1.254 198088 52
2015-07-08 34.26 34.5 34.02 34.3 2040 -0.69 -1.972 69749 21
2015-07-07 36.5 36.5 33.95 34.99 6657 -1.51 -4.137 231299 60
2015-07-06 37.25 37.25 35.855 36.5 13561 -0.84 -2.25 494589 128
2015-07-03 36.49 37.58 36.49 37.34 5278 1.54 4.302 196984 31
2015-07-02 35.43 35.8 34.8 35.8 8354 1.02 2.933 296110 67
2015-06-30 33.89 35.43 33.89 34.78 15213 1.33 3.976 528801 119
2015-06-29 33.51 33.95 32.84 33.45 5280 -1.35 -3.879 177294 53
2015-06-26 35.9 35.9 34.8 34.8 1370 -1.1 -3.064 48600 15
2015-06-25 36.75 36.75 35.87 35.9 6213 -0.6 -1.644 225256 44
2015-06-24 35.66 36.72 35.66 36.5 7904 0.94 2.643 286304 60
2015-06-23 34.78 35.73 34.78 35.56 3145 0.71 2.037 111734 23
2015-06-22 35.37 35.37 34 34.85 6716 -0.43 -1.219 230258 50
2015-06-19 35.65 35.65 35 35.28 10443 -0.82 -2.271 367646 58
2015-06-18 35.5 36.1 35.13 36.1 5550 0.6 1.69 196052 45
2015-06-17 36 36 34.79 35.5 2896 0.23 0.652 102733 22
2015-06-16 35.28 36 35.27 35.27 7447 0.83 2.41 265044 51
2015-06-15 32.57 34.44 32.57 34.44 1461 0.51 1.503 49291 15
2015-06-12 33.98 34.28 33.8 33.93 3530 0.52 1.556 120368 26
2015-06-11 33.94 33.94 33.15 33.41 900 0.56 1.705 30364 8
2015-06-10 32.26 32.85 32.26 32.85 1253 0.08 0.244 40733 12
2015-06-09 31.23 34 30.5 32.77 7925 0.43 1.33 251296 48
2015-06-08 33.75 33.87 32.09 32.34 4493 -2.52 -7.229 148377 29
2015-06-05 35.32 35.32 34.8 34.86 4721 -0.14 -0.4 164763 26
2015-06-04 34.99 35.4 34.81 35 6943 0.01 0.029 243131 52
2015-06-03 34.84 34.99 34.75 34.99 2880 0.79 2.31 100632 13
2015-06-02 35.23 35.45 34.2 34.2 12763 -0.55 -1.583 441245 84
2015-06-01 34.86 35 34.29 34.75 6680 0.78 2.296 232040 48
2015-05-29 33.66 34 33.5 33.97 4050 1.3 3.979 136489 29
2015-05-28 32.76 32.76 31.67 32.67 1915 -0.27 -0.82 61991 18
2015-05-27 32.05 33.56 32.05 32.94 6751 1.33 4.208 222068 42
2015-05-26 30.28 31.89 30.28 31.61 3800 1.36 4.496 118947 26
2015-05-25 30.4 30.6 30 30.25 1500 0.25 0.833 45367 8
2015-05-22 30.24 30.28 30 30 2399 0.13 0.435 72177 23
2015-05-21 28.99 29.98 28.91 29.87 13302 1.2 4.186 395317 29
2015-05-20 26.68 28.8 26.62 28.67 2600 2.41 9.177 73332 23
2015-05-19 25.4 27.49 25.2 26.26 19551 2.83 12.079 515899 124
2015-05-15 23.43 100 0 0 2340 3
2015-05-14 23.02 23.59 23.02 23.43 1200 0.56 2.449 28177 13
2015-05-13 22.8 22.87 22.8 22.87 1800 0.05 0.219 41047 18
2015-05-12 22.88 22.88 22.8 22.82 2600 -0.13 -0.566 59361 12
2015-05-11 22.5 23 22.5 22.95 4960 1.65 7.746 113391 34
2015-05-08 21.3 75 0 0 1695 1
2015-05-07 21.3 21.3 21.3 21.3 200 -0.1 -0.467 4260 2
2015-05-06 21.4 21.4 21.4 21.4 100 -0.63 -2.86 2140 1
2015-05-04 22.03 90 0 0 2016 2
2015-05-01 21.62 22.03 21.62 22.03 477 0.61 2.848 10442 8
2015-04-30 21.42 21.42 21.42 21.42 165 -0.34 -1.562 3534 3
2015-04-29 20.71 21.76 20.71 21.76 700 0.71 3.373 15064 4
2015-04-28 20.97 21.05 20.9 21.05 580 -0.75 -3.44 12201 6
2015-04-27 21.44 21.8 21.44 21.8 4020 0.31 1.443 87458 18
2015-04-24 21.38 21.49 21.35 21.49 300 -0.11 -0.509 6422 3
2015-04-23 21.83 21.92 21.57 21.6 2592 -0.62 -2.79 56416 25
2015-04-22 21.77 22.22 21.76 22.22 508 0.01 0.045 11143 7
2015-04-21 21.94 22.21 21.94 22.21 483 0.24 1.092 10671 6
2015-04-20 21.88 21.97 21.88 21.97 829 -0.43 -1.92 18173 8
2015-04-17 22.4 22.4 22.4 22.4 176 0.31 1.403 3936 3
2015-04-16 22.42 22.42 22.05 22.09 980 -0.51 -2.257 21747 10
2015-04-15 22.6 22.6 22.6 22.6 252 -0.47 -2.037 5722 4
2015-04-14 23.21 23.21 23.05 23.07 480 -0.32 -1.368 11093 6
2015-04-13 23.47 23.47 23.27 23.39 964 -0.1 -0.426 22458 7
2015-04-10 23.5 23.6 23.35 23.49 1851 -0.27 -1.136 43476.2 20
2015-04-09 23.65 23.76 23.62 23.76 1720 0.16 0.678 40701 11
2015-04-08 23.51 23.6 23.5 23.6 625 -0.01 -0.042 14701 7
2015-04-07 23.87 23.95 23.61 23.61 543 -0.36 -1.502 12941.85 8
2015-04-06 24.05 24.05 23.97 23.97 1888 -0.08 -0.333 45305.45 24
2015-04-02 24.21 24.25 23.6 24.05 3689 -0.21 -0.866 88159.13 28
2015-04-01 24.32 24.36 24.06 24.26 2853 0.76 3.234 70591.97 31
2015-03-30 23.75 23.75 23.5 23.5 685 -0.25 -1.053 16162.9 6
2015-03-26 23.75 23.75 23.75 23.75 100 0.04 0.169 2375 1
2015-03-25 23.71 23.71 23.71 23.71 120 -0.12 -0.504 2842.6 2
2015-03-24 23.94 23.94 23.83 23.83 475 -0.07 -0.293 11353.5 4
2015-03-20 23.61 23.9 23.61 23.9 300 0.04 0.168 7112 2
2015-03-18 24.45 24.45 23.86 23.86 615 -0.64 -2.612 14924 6
2015-03-17 24.54 24.55 24.5 24.5 3000 0 0 73548 9
2015-03-13 24.5 24.5 24.5 24.5 100 0 0 2450 1
2015-03-12 24.4 24.5 24.4 24.5 525 -0.05 -0.204 12827.75 6
2015-03-11 24.55 24.87 24.55 24.55 974 0.42 1.741 23965.7 11
2015-03-10 24.13 24.13 24.13 24.13 125 0.13 0.542 3019.75 2
2015-03-09 24 46 0 0 1098.04 2
2015-03-06 24.02 24.02 23.9 24 1205 0.19 0.798 28874.15 10
2015-03-05 23.67 23.81 23.67 23.81 300 0.42 1.796 7127 3
2015-03-04 23.62 23.63 23.38 23.39 500 -0.33 -1.391 11741 5
2015-03-03 23.72 23.72 23.72 23.72 175 -0.29 -1.208 4149.5 4
2015-03-02 23.99 24.1 23.92 24.01 3025 0.23 0.967 72669 25
2015-02-27 23.78 1 0 0 23.66 1
2015-02-26 22.25 23.78 22.25 23.78 1206 0.6 2.588 28282.5 10
2015-02-25 23.38 23.4 23.18 23.18 804 -0.32 -1.362 18782.84 8
2015-02-24 23.15 23.5 23.15 23.5 1840 0.39 1.688 43010.6 18
2015-02-23 23.11 117 0 0 2676.44 2
2015-02-20 23.11 23.11 23.11 23.11 180 -0.09 -0.388 4160.6 2
2015-02-19 23.21 23.21 23.19 23.2 2450 -0.01 -0.043 56859.5 18
2015-02-17 23.07 23.4 22.96 23.21 4370 0.41 1.798 100674.25 28
2015-02-13 23.17 23.2 22.06 22.8 2589 -0.2 -0.87 59169.21 19
2015-02-12 22.82 23 22.81 23 2450 0.08 0.349 56175 19
2015-02-06 22.77 23.05 22.74 22.92 1170 0.6 2.688 26702.35 12
2015-02-05 22.32 21 0 0 479.01 2
2015-02-03 22.34 22.34 22.32 22.32 1040 0.02 0.09 23201.2 5
2015-01-30 22.3 22.3 22.3 22.3 500 -0.01 -0.045 11150 1
2015-01-29 22.31 22.65 22.3 22.31 2600 0.31 1.409 58386 20
2015-01-28 22.4 22.4 22 22 3844 -0.25 -1.124 85231.48 26
2015-01-27 21.73 22.25 21.73 22.25 534 -0.5 -2.198 11815.7 6
2015-01-26 23 23 22.525 22.75 2970 -0.12 -0.525 67606 15
2015-01-23 21.51 23 21.51 22.87 1650 0.12 0.527 37585.5 14
2015-01-22 22.85 22.85 22.75 22.75 1250 -0.15 -0.655 28482.5 7
2015-01-21 22.9 22.9 22.9 22.9 190 -0.32 -1.378 4369.7 3
2015-01-20 22.8 23.22 22.8 23.22 571 0.22 0.957 13060.8 4
2015-01-19 23 23 23 23 480 0.34 1.5 11040 3
2015-01-16 22.55 22.75 22.55 22.66 1350 0.06 0.265 30584 13
2015-01-15 22.6 22.6 22.51 22.6 941 0.04 0.177 21222.12 10
2015-01-14 22.6 22.6 22.45 22.56 1192 -0.04 -0.177 26870.44 8
2015-01-13 22.6 22.6 22.6 22.6 238 0.07 0.311 5378.8 3
2015-01-09 22.53 22.53 22.53 22.53 300 0.36 1.624 6759 1
2015-01-08 22.25 22.25 22.1 22.17 920 0.04 0.181 20369 6
2015-01-07 22.3 22.3 21.9 22.13 1860 -0.26 -1.161 41332.6 19
2015-01-06 22.26 22.4 22.05 22.39 1450 -0.12 -0.533 32211 12
2015-01-05 23.39 23.39 22.5 22.51 1390 -0.03 -0.133 31636.4 15
2015-01-02 22.4 22.54 22.4 22.54 335 0.14 0.625 7537.25 4
2014-12-31 22.31 22.57 22.31 22.4 3047 -0.09 -0.4 68481.38 11
2014-12-30 22.35 22.49 22.35 22.49 250 -0.08 -0.354 5609 3
2014-12-29 22.35 22.57 22.35 22.57 6153 0.57 2.591 138158.01 46
2014-12-24 22 22.3 21.86 22 2699 0.19 0.871 59669.65 19
2014-12-23 22 22.21 21.68 21.81 7100 -0.31 -1.401 156167 34
2014-12-22 21.5 22.2 21.5 22.12 1400 0.62 2.884 30911 11
2014-12-19 21.22 21.5 21.22 21.5 4636 -0.24 -1.104 99432 31
2014-12-18 21.5 21.75 21.5 21.74 600 0.23 1.069 13020 5
2014-12-17 21.5 21.51 21.5 21.51 3040 0.36 1.702 65371.6 11
2014-12-15 20.22 21.15 20.22 21.15 1352 0.45 2.174 27639.92 10
2014-12-12 20.75 20.8 20.7 20.7 800 0.18 0.877 16580 8
2014-12-11 20.86 20.86 20.5 20.52 4375 0.02 0.098 90338.25 29
2014-12-10 20.71 20.78 20.5 20.5 2100 -0.06 -0.292 43301 11
2014-12-09 19.97 20.56 19.86 20.56 4050 0.56 2.8 80935 24
2014-12-08 20 20 20 20 1000 0 0 20000 2
2014-12-05 19.94 20 19.9 20 953 0.29 1.471 19015 8
2014-12-04 20.12 20.12 19.71 19.71 895 -0.41 -2.038 17781.4 7
2014-12-03 20.18 20.18 20 20.12 850 -0.38 -1.854 17046.6 8
2014-12-02 20.34 20.5 20 20.5 1500 0.3 1.485 30483 9
2014-12-01 20.5 20.57 19.8 20.2 2270 -0.3 -1.463 46042.5 20
2014-11-28 21.6 21.6 20.44 20.5 7852 -1.76 -7.907 165062.14 53
2014-11-27 20.35 23.7 20 22.26 22075 2.26 11.3 475026.85 82
2014-11-26 19.97 20 19.97 20 650 0.26 1.317 12988 5
2014-11-25 19.74 19.74 19.74 19.74 4010 0.09 0.458 79157.1 27
2014-11-24 19.7 19.7 19.64 19.65 3050 0.15 0.769 59939 10
2014-11-21 19.51 19.51 19.5 19.5 4363 -0.06 -0.307 85097.99 30
2014-11-20 19.56 19.56 19.56 19.56 4550 0.14 0.721 88998 26
2014-11-19 19.41 19.52 19.41 19.42 10300 0.01 0.052 200330 28
2014-11-18 19.1 19.41 19.08 19.41 4800 0.33 1.73 92247 29
2014-11-17 19 19.08 19 19.08 500 0.07 0.368 9524 5
2014-11-14 19.01 19.01 19.01 19.01 110 0.51 2.757 2090.4 2
2014-11-13 18.5 18.68 18.49 18.5 5500 0.5 2.778 101955 31
2014-11-12 18.2 18.2 18 18 600 -0.2 -1.099 10820 4
2014-11-11 19.52 19.52 18.2 18.2 200 0 0 3772 2
2014-11-10 17.4 18.35 17.4 18.2 1150 0.3 1.676 20780.53 13
2014-11-06 17.8 17.9 17.8 17.9 200 -0.17 -0.941 3570 2
2014-11-04 17.53 18.23 17.53 18.07 1425 0.1 0.556 25570.5 10
2014-11-03 17.97 18.11 17.97 17.97 500 0.18 1.012 9015 5
2014-10-31 17.55 17.79 17.44 17.79 5884 0.29 1.657 103214 52
2014-10-30 16.99 17.5 16.99 17.5 1600 0.51 3.002 27503.5 17
2014-10-29 16.99 16.99 16.99 16.99 100 0.39 2.349 1699 1
2014-10-27 16.6 16.6 16.6 16.6 175 0.1 0.606 2900.5 2
2014-10-22 16.5 50 0 0 836 1
2014-10-21 16.28 16.5 16.28 16.5 220 -0.09 -0.542 3603.6 3
2014-10-17 16.59 16.59 16.59 16.59 150 0.05 0.302 2467.5 2
2014-10-16 16.54 16.54 16.54 16.54 100 0.05 0.303 1654 1
2014-10-15 15.39 16.49 15.39 16.49 3200 0.3 1.853 51087 20
2014-10-14 16.05 16.3 16.04 16.19 700 -0.51 -3.054 11270 4
2014-10-10 16.45 16.7 16.45 16.7 395 0.3 1.829 6563.34 4
2014-10-08 16.45 16.75 16.36 16.4 1950 -0.8 -4.651 32191 15
2014-10-06 17.1 17.2 17.1 17.2 257 -0.13 -0.75 4406.41 3
2014-10-03 16.93 17.33 16.93 17.33 733 0.66 3.959 12508.69 8
2014-10-02 16.06 16.67 16.06 16.67 268 0.23 1.399 4406.56 3
2014-10-01 16 16.48 16 16.44 1387 -0.23 -1.38 22757.71 14
2014-09-30 16.67 16.67 16.67 16.67 400 0.32 1.957 6668 3
2014-09-29 16.35 16.35 16.35 16.35 400 0.1 0.615 6540 4
2014-09-26 16.28 16.28 16.245 16.25 5300 -0.2 -1.216 86174.5 44
2014-09-25 16.45 16.45 16.45 16.45 400 0.05 0.305 6580 2
2014-09-24 16.5 16.54 16.4 16.4 3417 -0.18 -1.086 56415.67 15
2014-09-23 16.59 16.59 16.58 16.58 700 0.03 0.181 11607 5
2014-09-22 16.58 16.58 16.43 16.55 2500 0.07 0.425 41364 17
2014-09-19 16.44 16.6 16.37 16.48 3908 -0.12 -0.723 64490.96 24
2014-09-18 16.99 16.99 16.59 16.6 769 -0.16 -0.955 12800.98 9
2014-09-17 16.67 16.77 16.66 16.76 2237 0.02 0.119 37439.67 19
2014-09-16 16.89 16.89 16.74 16.74 2500 0.09 0.541 41975 8
2014-09-15 16.52 16.66 16.5 16.65 14550 0.1 0.604 240880.5 87
2014-09-12 16.57 16.57 16.55 16.55 387 -0.1 -0.601 6406.06 5
2014-09-10 16.65 16.65 16.65 16.65 100 -0.27 -1.596 1665 1
2014-09-09 17.2 17.2 16.92 16.92 355 -0.26 -1.513 6042 4
2014-09-08 17.32 17.32 17 17.18 2000 -0.1 -0.579 34357 11
2014-09-05 17.28 17.31 17.27 17.28 2900 -0.42 -2.373 50113 18
2014-09-03 17.7 17.7 17.7 17.7 126 -0.16 -0.896 2228.3 3
2014-09-02 17.81 17.86 17.8 17.86 576 0.31 1.766 10267.56 4
2014-08-29 17.45 17.7 17.2 17.55 965 0.11 0.631 16833.2 8
2014-08-28 17.44 17.44 17.44 17.44 200 -0.31 -1.746 3488 2
2014-08-27 17.75 17.75 17.75 17.75 100 -0.13 -0.727 1775 1
2014-08-26 17.92 17.93 17.88 17.88 2778 -0.02 -0.112 49731.88 17
2014-08-25 18 18 17.9 17.9 400 0.9 5.294 7184.5 4
2014-08-22 17.65 17.65 17 17 2550 -0.6 -3.409 44462.5 15
2014-08-21 17.51 17.6 17.5 17.6 1336 0.1 0.571 23462 9
2014-08-20 17.45 17.58 17 17.5 14450 -0.08 -0.455 248941 96
2014-08-19 17.49 17.73 17.49 17.58 2812 0.29 1.677 49675.35 22
2014-08-15 17 17.45 17 17.29 6925 -0.71 -3.944 119611 44
2014-08-14 18 50 0 0 1100 1
2014-08-13 18 18 18 18 280 0.3 1.695 5021.6 3
2014-08-12 17.62 17.75 17.62 17.7 500 0.7 4.118 8842 5
2014-08-11 17 17 17 17 216 -0.1 -0.585 3672 3
2014-08-07 17.1 17.1 17.1 17.1 238 0 0 4069.08 4
2014-08-06 17.11 17.11 17.1 17.1 350 -0.29 -1.668 5986 4
2014-08-05 17.39 50 0 0 875 1
2014-08-01 17.52 17.52 16.9 17.39 4959 -0.25 -1.417 85738.64 31
2014-07-31 18.25 18.25 17.64 17.64 1280 -0.1 -0.564 23114.6 8
2014-07-30 17.25 17.74 17.25 17.74 1575 0.59 3.44 27543.75 14
2014-07-29 17.15 17.15 17.15 17.15 2525 0.16 0.942 43302.75 21
2014-07-28 16.94 17.02 16.94 16.99 670 0.21 1.251 11354.3 6
2014-07-25 16.6 16.95 16.53 16.78 1655 0.24 1.451 27699.05 14
2014-07-24 15.99 16.55 15.99 16.54 1998 0.65 4.091 32670.8 18
2014-07-23 15.89 15.89 15.89 15.89 1200 -0.14 -0.873 19068 8
2014-07-22 15.72 16.12 15.72 16.03 1700 0.28 1.778 27260 11
2014-07-21 15.66 15.94 15.66 15.75 9344 0.33 2.14 147499.32 61

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