Tucows Inc. (TC:CC)

82.76

-0.41 (-0.493%)

As of Mon Jun 17 15:45:14 EDT 2019

Open: 82.76 Prev. Close:: 83.17 High: 84.69
Low: 82.76 Bid: 82.26 Ask: 82.66
Share Vol.: 5,138 Trade Vol.: 52 Shares Out.: 10,643,750
Market Cap: 880,876,750
Open: 82.76
Prev. Close:: 83.17
High: 84.69
Low: 82.76
Bid: 82.26
Ask: 82.66
Share Vol.: 5,138
Trade Vol.: 52
Shares Out.: 10,643,750
Market Cap: 880,876,750

News About TC:CC

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 - 4 weeks 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 - 1 month 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 - 1 month ago

Tucows (TCX) Investor Presentation – Slideshow

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

SeekingAlpha via QuoteMedia - 1 month ago

Tucows top, bottom lines decline and miss

Tucows (NASDAQ: TCX ) saw Q1 revenues fall nearly 18%, and income drop 25%, as it fell short in its Q1 earnings report. More news on: Tucows Inc., Earnings news and commentary, Tech stocks news, Read more ...

SeekingAlpha via QuoteMedia - 1 month ago

Similar companies

Symbol Last price Change % change
GVC:CC Glacier Media Inc. 0.67 -0.01 -1.471%
TC:CC Tucows Inc. 82.76 -0.41 -0.493%
PTS:CC Points International Ltd. 15.95 -0.14 -0.87%
UR:CC UrtheCast Corp. 0.13 -0.03 -16.667%
MDF:CC Mediagrif Interactive Technologies Inc. 7.32 -0.45 -5.792%

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 81.57

Day high 83.32

52 week low 64.50

52 week low high 120.79

Charting for Tucows Inc.

News Articles for Tucows Inc.

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 - 4 weeks 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 - 1 month 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 - 1 month ago

Tucows (TCX) Investor Presentation – Slideshow

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

SeekingAlpha via QuoteMedia - 1 month ago

Tucows top, bottom lines decline and miss

Tucows (NASDAQ: TCX ) saw Q1 revenues fall nearly 18%, and income drop 25%, as it fell short in its Q1 earnings report. More news on: Tucows Inc., Earnings news and commentary, Tech stocks news, Read more ...

SeekingAlpha via QuoteMedia - 1 month ago

Tucows misses by $0.04, misses on revenue

Tucows (NASDAQ: TCX ): Q1 GAAP EPS of $0.26 misses by $0.04 . Revenue of $78.95M (-17.6% Y/Y) misses by $4.05M . Press Release More news on: Tucows Inc., Earnings news and commentary, Tech stocks news,

SeekingAlpha via QuoteMedia - 1 month ago

Tucows Reports Financial Results for First Quarter 2019

TORONTO, May 08, 2019 (GLOBE NEWSWIRE) -- Tucows Inc. (NASDAQ:TCX, TSX:TC), a provider of network access, domain names and other Internet services, today reported its financial results for the first quarter ended March 31, 2019. All figures are in U.S. dollars. Summary Financial Results ...

GlobeNewswire via QuoteMedia - 1 month ago

Tucows Q1 2019 Earnings Preview

Tucows (NASDAQ: TCX ) is scheduled to announce Q1 earnings results on Wednesday, May 8th, after market close. The consensus EPS Estimate is $0.30 (-14.3% Y/Y) and the consensus Revenue Estimate is $83M (-13.4% Y/Y). Over the last 2 years, tcx has beaten EPS estimates 13% of the time ...

SeekingAlpha via QuoteMedia - 1 month ago

Tucows Announces Timing for Q1 2019 Financial Results News Release and Investment Community Call: Wednesday, May 8, 2019 at 5:05 P.M. ET

TORONTO, April 25, 2019 (GLOBE NEWSWIRE) -- Tucows Inc. (NASDAQ: TCX, TSX: TC) today announced that it will report its first quarter 2019 financial results via news release on Wednesday, May 8, 2019 at 5:05 p.m. ET. Concurrent with the dissemination of its quarterly financial results n...

GlobeNewswire via QuoteMedia - 2 months ago

Ting to offer gigabit fiber Internet in Fullerton, CA

FULLERTON, Cali., April 08, 2019 (GLOBE NEWSWIRE) -- Ting, a division of Tucows (NASDAQ: TCX, TSX: TC) is pleased to announce that Fullerton, CA will be the next town to get crazy fast fiber Internet from Ting. Residents can pre-order now at ting.com/fullerton . Ting will provide servic...

GlobeNewswire 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 1226 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-06-14 81.58 83.32 81.57 83.17 2343 1.43 1.749 192670.91 29
2019-06-13 81 82.16 80.74 81.74 3676 1.18 1.465 299291.19 42
2019-06-12 79.54 80.56 79.29 80.56 1681 0.28 0.349 134296.7 21
2019-06-11 79.84 80.84 79.84 80.28 2361 -0.22 -0.273 189615.78 31
2019-06-10 81.99 81.99 78.48 80.5 10549 -1.8 -2.187 845246.98 108
2019-06-07 80.71 83.1 80.71 82.3 6310 2.03 2.529 520090.91 70
2019-06-06 79.99 80.27 78.11 80.27 3443 2.7 3.481 271770.28 36
2019-06-05 76.17 79.42 76.16 77.57 5793 0.11 0.142 449685.61 65
2019-06-04 78.54 79.05 75.96 77.46 6687 -1.88 -2.37 517973.99 77
2019-06-03 79.51 80.45 78.35 79.34 11364 -0.87 -1.085 898275.74 115
2019-05-31 83.98 83.98 79.5 80.21 7673 -2.11 -2.563 615306.69 81
2019-05-30 78 82.32 78 82.32 4064 2.84 3.573 322992.16 36
2019-05-29 83.16 83.16 79.13 79.48 6668 -4.41 -5.257 535183.96 76
2019-05-28 84.78 85.15 82.11 83.89 15747 -1.33 -1.561 1327058.57 119
2019-05-27 85.13 85.22 85.13 85.22 687 1.03 1.223 58543.16 11
2019-05-24 84.59 85.11 83.57 84.19 2230 1.16 1.397 187672.38 29
2019-05-23 84.5 84.5 80.81 83.03 3731 -1.73 -2.041 308495.96 48
2019-05-22 85.35 85.35 82.05 84.76 2345 -0.16 -0.188 196845.69 27
2019-05-21 84.22 86.15 81.56 84.92 9308 -1.14 -1.325 773087.3 108
2019-05-17 86.85 87.51 84.88 86.06 4387 -1.97 -2.238 380177.85 47
2019-05-16 92 92 87.41 88.03 6676 -2.05 -2.276 600242.48 96
2019-05-15 85.02 92.4 85.02 90.08 3393 4 4.647 305389.74 64
2019-05-14 89.25 89.25 85.7 86.08 3777 -3.69 -4.111 327791.89 55
2019-05-13 88.5 89.77 87.41 89.77 4444 -0.03 -0.033 391831.7 54
2019-05-10 91.65 92.87 89.8 89.8 8400 -2.69 -2.908 770051.64 99
2019-05-09 113.42 113.42 90.56 92.49 13743 -22.85 -19.811 1329188.85 163
2019-05-08 114.49 116.58 114.49 115.34 5675 0.68 0.593 655689.97 58
2019-05-07 115.71 116.44 113.66 114.66 3536 -2.55 -2.176 408456.24 34
2019-05-06 116.95 117.21 116.95 117.21 830 0.56 0.48 96887.65 13
2019-05-03 117.58 118.06 116 116.65 2696 -0.07 -0.06 315289.67 31
2019-05-02 116.05 116.75 116.05 116.72 1360 1.09 0.943 158362.46 35
2019-05-01 118.42 118.42 115.63 115.63 1672 -2.09 -1.775 196870.08 20
2019-04-30 116.22 117.72 116.22 117.72 1813 1.49 1.282 212815.58 26
2019-04-29 119.43 119.43 115.74 116.23 6101 -1.7 -1.442 711787.98 69
2019-04-26 118.13 118.13 117.75 117.93 817 0.38 0.323 96359.89 10
2019-04-25 118.56 118.56 117.55 117.55 2417 -1.11 -0.935 285628.52 19
2019-04-24 118.87 118.87 118.14 118.66 1246 -0.53 -0.445 147810.24 14
2019-04-23 118.71 120.79 118.71 119.19 3300 0.94 0.795 394065.58 36
2019-04-22 115.7 118.25 115.7 118.25 2078 2.66 2.301 242525.96 25
2019-04-18 115.42 115.65 112.92 115.59 4572 -0.48 -0.414 525490.7 45
2019-04-17 115.01 117.05 114.66 116.07 3032 -0.29 -0.249 350768.89 36
2019-04-16 119.15 119.4 115.67 116.36 7597 -2.94 -2.464 889768.59 78
2019-04-15 118.05 119.3 118.05 119.3 4522 1.23 1.042 537665.99 50
2019-04-12 116.11 119.305 116.1 118.07 7222 2.4 2.075 851703.53 64
2019-04-11 114 117.4 114 115.67 3358 2.35 2.074 391281.27 40
2019-04-10 111.8 113.32 111.8 113.32 2837 1.36 1.215 319895.4 40
2019-04-09 110.47 111.96 110.47 111.96 1863 3.97 3.676 207480.61 23
2019-04-08 109.51 109.51 107.99 107.99 1530 -1.56 -1.424 166611.85 20
2019-04-05 109.27 110.21 108.35 109.55 1462 3.01 2.825 160346.07 18
2019-04-04 107.5 107.5 106 106.54 1626 -1.25 -1.16 173921.84 21
2019-04-03 108 109.22 107.79 107.79 2836 -0.49 -0.453 307176.82 45
2019-04-02 105.75 108.28 105.75 108.28 4538 2.29 2.161 483379.36 63
2019-04-01 108.27 108.27 105.81 105.99 5527 -0.81 -0.758 588140.52 55
2019-03-29 107.97 110.5 106.8 106.8 3377 -1.97 -1.811 368267.26 39
2019-03-28 105.59 109.43 105.59 108.77 3899 3.27 3.1 417679.14 37
2019-03-27 105.14 106 105.14 105.5 1040 -0.11 -0.104 109794.7 13
2019-03-26 106.55 106.55 105.61 105.61 2659 0.41 0.39 281882.49 39
2019-03-25 105.51 106.02 105.2 105.2 829 -1.02 -0.96 87624.02 15
2019-03-22 107 107 106.22 106.22 1535 -2.02 -1.866 164360.12 22
2019-03-21 104 109.02 104 108.24 7127 2.67 2.529 761427.87 65
2019-03-20 107.99 107.99 105.54 105.57 6656 -1.57 -1.465 708121.42 70
2019-03-19 108 108 106.35 107.14 2343 0.41 0.384 250741.42 33
2019-03-18 106.49 106.73 105.4 106.73 2353 0.99 0.936 249565.72 26
2019-03-15 105 106.5 105 105.74 2266 -0.13 -0.123 240426.18 29
2019-03-14 102.29 105.87 102.29 105.87 3086 3.54 3.459 321258.18 37
2019-03-13 103.9 103.9 101.3 102.33 4085 0.74 0.728 418406.71 44
2019-03-12 103.49 103.53 101.59 101.59 8817 -2.55 -2.449 905274.04 94
2019-03-11 103.09 104.22 103.09 104.14 5166 1.15 1.117 536297.04 57
2019-03-08 100.66 103.28 100.66 102.99 3813 1.52 1.498 391480.61 44
2019-03-07 102.03 103.61 101.47 101.47 5741 -1.03 -1.005 588683.69 53
2019-03-06 102.6 103.42 102.5 102.5 3678 -0.29 -0.282 378985.14 37
2019-03-05 102.18 102.79 101.22 102.79 2107 2.76 2.759 215619.39 25
2019-03-04 104 104 99.98 100.03 3640 -3.96 -3.808 367427.19 50
2019-03-01 103.04 104.68 102.21 103.99 4380 1.82 1.781 453382.41 41
2019-02-28 102.99 102.99 101.98 102.17 2393 0.85 0.839 244836.13 28
2019-02-27 100.89 101.32 100.89 101.32 625 0.34 0.337 63217.95 10
2019-02-26 102.83 103.86 100.98 100.98 1523 -1.49 -1.454 156162.68 38
2019-02-25 103.54 103.54 101 102.47 1619 1.19 1.175 164851.48 23
2019-02-22 99.54 101.5 98.6 101.28 2086 2.11 2.128 209813.64 26
2019-02-21 97.41 99.17 97.39 99.17 1369 2.42 2.501 135030.76 19
2019-02-20 97.5 97.59 96.75 96.75 1464 -1.93 -1.956 142332.65 16
2019-02-19 99.44 101.48 97.98 98.68 2092 -0.86 -0.864 207542.13 25
2019-02-15 99.77 101.65 99.54 99.54 2720 3.84 4.013 272456 29
2019-02-14 94.66 104.1 91.01 95.7 9159 3.14 3.392 897336.47 96
2019-02-13 92.21 93.04 92.04 92.56 3263 -2.16 -2.28 301561.9 47
2019-02-12 94.07 94.72 93.01 94.72 1296 1.51 1.62 121733.58 16
2019-02-11 93.34 94 93.21 93.21 1066 -0.33 -0.353 99813.5 12
2019-02-08 91.42 93.96 91.42 93.54 2383 1.09 1.179 221535.14 30
2019-02-07 94.82 94.82 90.23 92.45 5376 -2.65 -2.787 494671.76 61
2019-02-06 98.39 98.39 95.02 95.1 2662 -3.02 -3.078 258498.72 27
2019-02-05 97.94 98.17 96.86 98.12 2036 0.9 0.926 198711.77 33
2019-02-04 96.58 97.5 96.58 97.22 2554 1.17 1.218 247482.12 30
2019-02-01 95.59 97.88 94.78 96.05 2149 -0.61 -0.631 206570.46 27
2019-01-31 92 96.66 92 96.66 33027 2.52 2.677 3165333.31 40
2019-01-30 94.61 94.61 93.78 94.14 2057 -0.28 -0.297 193386.09 28
2019-01-29 94 94.42 93.92 94.42 2934 0.13 0.138 276350.5 31
2019-01-28 94.32 94.56 93.47 94.29 2424 0.04 0.042 227608.54 32
2019-01-25 95.79 95.79 93.77 94.25 2045 0.15 0.159 192856.1 23
2019-01-24 92.24 96.34 91.15 94.1 31942 2.08 2.26 2959778.69 42
2019-01-23 90.41 92.22 90.41 92.02 2381 1.42 1.567 218154.49 26
2019-01-22 90.34 91.09 90.25 90.6 2534 0.94 1.048 229689.91 31
2019-01-21 88.51 89.66 88.51 89.66 1050 -0.98 -1.081 93627.73 15
2019-01-18 88.36 90.64 88.36 90.64 3697 2.09 2.36 330956.89 44
2019-01-17 87.73 88.55 87 88.55 41253 1.87 2.157 3622463.23 40
2019-01-16 85.5 86.68 85.5 86.68 2753 1.18 1.38 236891.04 38
2019-01-15 84.11 85.84 84.11 85.5 1456 0.85 1.004 124138.83 18
2019-01-14 84.92 85.13 84.14 84.65 2111 -0.08 -0.094 178838.88 26
2019-01-11 83.64 85 83.64 84.73 2002 1.23 1.473 169224.85 33
2019-01-10 83.15 83.57 82.72 83.5 2429 0 0 201945.8 22
2019-01-09 82.33 84.05 81.9 83.5 1433 0.91 1.102 119054.41 16
2019-01-08 82.95 83.23 82.53 82.59 1640 -0.14 -0.169 135926.8 17
2019-01-07 81.56 83.19 81.53 82.73 2590 1.17 1.435 212476.05 27
2019-01-04 80.59 81.56 80.4 81.56 750 1.92 2.411 60708 8
2019-01-03 79.56 81.28 78.87 79.64 3119 -2.55 -3.103 249323.45 32
2019-01-02 78.51 82.89 78.51 82.19 3826 0.22 0.268 311276.76 41
2018-12-31 82.64 82.64 81.97 81.97 542 -1.2 -1.443 44680.53 7
2018-12-28 82.4 84.11 82.4 83.17 1792 1.06 1.291 148854.08 19
2018-12-27 81.86 82.24 81.09 82.11 1536 1.27 1.571 125280.28 30
2018-12-24 81.89 81.89 80.84 80.84 3413 -1.65 -2 278049.37 35
2018-12-21 81.96 82.81 81.59 82.49 2813 0.95 1.165 231269.94 31
2018-12-20 82.33 82.36 81.47 81.54 8866 -0.6 -0.73 726849.35 85
2018-12-19 83.47 83.85 81.96 82.14 11275 -1.63 -1.946 928630 99
2018-12-18 82.02 84.28 82.02 83.77 3354 0.15 0.179 279866.59 34
2018-12-17 83.4 85.18 83.4 83.62 4216 -1.48 -1.739 356652.84 46
2018-12-14 85.5 85.67 84.73 85.1 5802 -0.16 -0.188 495375.01 56
2018-12-13 85.76 85.76 84.04 85.26 2273 -0.42 -0.49 192963.11 27
2018-12-12 83.8 86.84 83.8 85.68 5844 2.05 2.451 500664.67 65
2018-12-11 81.95 84.43 81.95 83.63 5865 1.47 1.789 488469.39 71
2018-12-10 77.7 82.34 77.68 82.16 5107 5.38 7.007 407948.43 58
2018-12-07 76.36 76.88 76.36 76.78 922 0.62 0.814 70591.03 10
2018-12-06 76 76.39 75.87 76.16 1220 -0.16 -0.21 92838 14
2018-12-05 76.1 76.32 76.1 76.32 230 0.36 0.474 17518.4 3
2018-12-04 76.88 76.95 75.96 75.96 2336 -1.17 -1.517 178566.69 26
2018-12-03 76.76 77.13 75.02 77.13 3170 0.07 0.091 239994.89 33
2018-11-30 76.29 77.06 76.15 77.06 2847 0.64 0.837 218169.51 28
2018-11-29 74.84 76.53 74.48 76.42 2100 1.45 1.934 158735 20
2018-11-28 72.5 75.24 72.2 74.97 4056 2.28 3.137 299541.79 42
2018-11-27 71.81 72.85 71.54 72.69 3528 0.45 0.623 255166.17 37
2018-11-26 71.23 72.37 70.92 72.24 3170 1.15 1.618 227678 31
2018-11-23 71.09 71.63 71.09 71.09 946 0.24 0.339 67489.32 10
2018-11-22 71.12 71.12 70.85 70.85 515 -0.4 -0.561 36520 5
2018-11-21 70.73 71.4 70.69 71.25 8105 0.25 0.352 575569.6 78
2018-11-20 70.6 71 68.87 71 4254 0.27 0.382 298221.6 46
2018-11-19 71.68 71.68 69.87 70.73 10472 -1.08 -1.504 736878.8 94
2018-11-16 70.35 71.91 70.22 71.81 3907 -0.64 -0.883 278254.57 41
2018-11-15 72.5 72.8 71.73 72.45 7463 -0.45 -0.617 537995 76
2018-11-14 72.92 73.24 72.5 72.9 6648 -0.02 -0.027 484147.02 48
2018-11-13 73.1 73.51 72.67 72.92 2374 -0.04 -0.055 173488.68 26
2018-11-12 73.08 73.09 72.55 72.96 2205 -1.76 -2.355 160830.09 24
2018-11-09 74.02 75.07 73.04 74.72 26555 -2.69 -3.475 1976694.56 153
2018-11-08 67.55 78.17 67.55 77.41 22892 9.8 14.495 1686663.88 224
2018-11-07 65.75 67.61 65.75 67.61 2779 1.72 2.61 185957.44 29
2018-11-06 64.5 65.89 64.5 65.89 3030 0.32 0.488 198432.9 26
2018-11-05 65.8 65.8 65.21 65.57 910 -0.22 -0.334 59622.2 10
2018-11-02 65.94 66.3 65.76 65.79 1300 -0.01 -0.015 85767 13
2018-11-01 66 66 65.65 65.8 2052 -0.44 -0.664 134984.34 21
2018-10-31 67.34 67.34 65.74 66.24 3350 -0.14 -0.211 222007.49 35
2018-10-30 67.34 67.34 65.28 66.38 5559 -1.25 -1.848 366713.57 44
2018-10-29 68.05 68.32 67.59 67.63 1633 -0.28 -0.412 110905.9 19
2018-10-26 68.44 68.44 67.77 67.91 804 -0.66 -0.963 54785.09 9
2018-10-25 68.49 68.57 68.11 68.57 944 -0.33 -0.479 64465.36 10
2018-10-24 69.24 69.24 68.59 68.9 2264 -0.34 -0.491 155825.27 24
2018-10-23 69.22 69.49 68.45 69.24 4995 -0.82 -1.17 345130.02 54
2018-10-22 70.44 70.44 70.06 70.06 1546 -0.24 -0.341 108542.52 15
2018-10-19 70.98 70.98 69.93 70.3 1970 0.05 0.071 138769.6 13
2018-10-18 69.94 70.25 69.82 70.25 701 0.04 0.057 49063.08 8
2018-10-17 70.17 70.21 69.65 70.21 1639 0.01 0.014 114703.75 17
2018-10-16 69.13 70.39 69.13 70.2 2654 0.53 0.761 185571 35
2018-10-15 69.16 69.79 68.65 69.67 1357 -0.68 -0.967 93965.26 16
2018-10-12 69.38 70.35 69.08 70.35 4547 1.11 1.603 316672.47 47
2018-10-11 68.82 69.36 68.68 69.24 3169 0.29 0.421 218987.58 38
2018-10-10 70.99 71.13 68.07 68.95 2845 -2.19 -3.078 197927.51 32
2018-10-09 71.06 71.24 70.93 71.14 860 -0.07 -0.098 61194.9 10
2018-10-05 70.95 71.57 70.95 71.21 2807 0.19 0.268 199481.78 28
2018-10-04 70.78 71.02 70.78 71.02 685 0.17 0.24 48547.65 7
2018-10-03 70.69 70.93 70.69 70.85 800 0.33 0.468 56697 8
2018-10-02 70.14 70.64 70.14 70.52 2180 -0.81 -1.136 153584.07 25
2018-10-01 72.17 72.17 71.33 71.33 827 -0.67 -0.931 59362.65 10
2018-09-28 70.14 72 70.14 72 3919 -0.9 -1.235 280943.37 22
2018-09-27 72.38 72.9 72.38 72.9 1289 0.55 0.76 93743.62 10
2018-09-26 71.7 72.44 71.7 72.35 2585 0.24 0.333 186931.74 26
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 2510 -0.08 -0.111 180426.5 23
2018-09-21 71.87 72.25 71.87 72.05 1390 0.05 0.069 100129.8 17
2018-09-20 71.61 72 71.61 72 547 0.17 0.237 39220.4 7
2018-09-19 72.11 72.32 71.82 71.83 2139 -0.37 -0.512 153997.09 21
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 72.2 726 -0.3 -0.414 52501.7 9
2018-09-14 72.3 72.5 72.3 72.5 456 -0.08 -0.11 33017.24 7
2018-09-13 72.58 72.58 72.58 72.58 126 0.06 0.083 9135.93 4
2018-09-12 72.54 72.54 72.52 72.52 299 -0.65 -0.888 21666.7 4
2018-09-11 73.44 73.44 73.17 73.17 380 -0.58 -0.786 27869 5
2018-09-10 73.34 73.75 73.08 73.75 905 -0.17 -0.23 66628.35 14
2018-09-07 74.31 74.34 73.92 73.92 752 -0.55 -0.739 55743.98 10
2018-09-06 74.8 74.81 74.47 74.47 1010 -0.64 -0.852 75428.6 8
2018-09-05 74.6 75.11 74.54 75.11 836 -1.34 -1.753 62521.26 9
2018-09-04 76.2 76.52 76.2 76.45 553 0.29 0.381 42273.54 8
2018-08-31 72.57 76.31 72.57 76.16 10630 4.37 6.087 800486.66 106
2018-08-30 71.19 72.96 71.19 71.79 11977 1.07 1.513 861509.42 57
2018-08-29 70.61 70.72 70.61 70.72 1385 -0.47 -0.66 97905.35 14
2018-08-28 70.85 71.19 70.5 71.19 1116 0.11 0.155 79032.88 15
2018-08-27 71.54 71.64 71.03 71.08 1361 -0.34 -0.476 97131.66 16
2018-08-24 71.78 71.92 71.42 71.42 440 -0.46 -0.64 31538.25 6
2018-08-23 71.88 71.88 71.88 71.88 400 0.39 0.546 28752 4
2018-08-22 71.86 72.73 71.49 71.49 915 -0.36 -0.501 66180.6 10
2018-08-21 72 72 71.53 71.85 990 0.05 0.07 71109.3 9
2018-08-20 72.2 72.2 71.6 71.8 423 -0.2 -0.278 30417.3 6
2018-08-17 71.87 72 71.8 72 346 -0.46 -0.635 24870.96 5
2018-08-16 72.29 72.53 72.29 72.46 900 -0.3 -0.412 65203 8
2018-08-15 72.3 72.99 72.3 72.76 1186 -0.02 -0.027 86107.72 15
2018-08-14 72.36 72.78 72.36 72.78 424 -1.08 -1.462 30818.17 8
2018-08-13 73.86 335 0 0 24586.2 6
2018-08-10 71.83 73.86 71.81 73.86 1300 2.2 3.07 94162 12
2018-08-09 67.05 71.67 67.05 71.66 9302 -2.59 -3.488 652501.24 75
2018-08-08 74.14 74.83 73.8 74.25 1257 -0.53 -0.709 93443.96 17
2018-08-07 74.78 74.9 74.21 74.78 1404 -0.4 -0.532 104963.76 10
2018-08-03 75.66 75.66 74.75 75.18 868 -0.16 -0.212 65059.3 11
2018-08-02 74.04 75.45 74.04 75.34 1349 0.32 0.427 101236.73 15
2018-08-01 75.81 75.82 74.46 75.02 1999 -1.23 -1.613 149909.4 22
2018-07-31 76.68 76.96 76.16 76.25 726 -0.82 -1.064 55548.9 10
2018-07-30 79.2 79.2 76.92 77.07 1530 -2.13 -2.689 118869.24 15
2018-07-27 79.74 79.86 79.2 79.2 1710 -1.57 -1.944 135802.1 11
2018-07-26 80.88 81.12 80.6 80.77 1157 0.49 0.61 93526.57 12
2018-07-25 80.97 80.97 80.28 80.28 573 -0.33 -0.409 46181.68 10
2018-07-24 81 81 79.9 80.61 1198 0.52 0.649 96529.6 16
2018-07-23 78.63 80.09 78.63 80.09 830 1.75 2.234 65629.8 9
2018-07-20 78.74 78.74 78.34 78.34 210 -1.17 -1.472 16494.4 3
2018-07-19 79.03 79.51 79.03 79.51 230 0.91 1.158 18223.4 4
2018-07-18 78.6 78.6 78.6 78.6 202 0.1 0.127 15880.38 3
2018-07-17 78.41 78.6 78.41 78.5 1185 0.7 0.9 93012.2 9
2018-07-16 77.92 77.92 77.8 77.8 359 -0.07 -0.09 27956.95 4
2018-07-13 77.98 77.98 77.71 77.87 1220 0.38 0.49 94983.15 11
2018-07-12 77.73 78.41 77.45 77.49 1440 -0.4 -0.514 112037 13
2018-07-11 78.17 78.17 77.71 77.89 850 -0.28 -0.358 66200.5 9
2018-07-10 78.6 78.6 78.17 78.17 200 -0.56 -0.711 15677 2
2018-07-09 78.06 79.2 78.06 78.73 641 -0.18 -0.228 50439.54 8
2018-07-06 78.91 78.91 78.91 78.91 387 -0.05 -0.063 30542.55 7
2018-07-05 79.38 79.38 78.69 78.96 1100 0.96 1.231 86789 6
2018-07-04 78.01 78.03 77.99 78 1500 -0.81 -1.028 117003 9
2018-07-03 79.28 79.28 78.34 78.81 2872 -0.82 -1.03 227238.34 29
2018-06-29 79.63 79.63 79.63 79.63 240 -1.08 -1.338 19224 3
2018-06-28 80.01 80.94 79.17 80.71 1900 -1.86 -2.253 151905.5 17
2018-06-27 83.21 83.21 82.25 82.57 1567 -1.52 -1.808 129412.7 17
2018-06-26 83.95 84.31 83.71 84.09 1350 -1.22 -1.43 113296.17 16
2018-06-25 85.07 85.31 84.92 85.31 800 0.1 0.117 68051 7
2018-06-22 85.91 85.91 85.2 85.21 360 -0.81 -0.942 30788.4 4
2018-06-21 88.99 88.99 86.02 86.02 537 -0.54 -0.624 46643.97 9
2018-06-20 86.38 86.56 85.85 86.56 1235 0.12 0.139 106583.24 15
2018-06-19 86.56 86.56 86.12 86.44 560 -0.29 -0.334 48428.4 8
2018-06-18 85.9 86.97 85.9 86.73 1127 -0.37 -0.425 97585.42 12
2018-06-15 86.56 87.1 86.56 87.1 1741 0.45 0.519 151351.27 20
2018-06-14 84.03 86.95 84.03 86.65 5374 2.53 3.008 460353.61 49
2018-06-13 84.05 84.5 83.87 84.12 1592 -0.33 -0.391 134243.57 17
2018-06-12 84.49 84.49 83.84 84.45 835 0.15 0.178 70331.15 9
2018-06-11 84.56 84.56 84.12 84.3 1491 0.24 0.286 125556.86 17
2018-06-08 84.38 84.8 84.06 84.06 1550 -1.4 -1.638 130793.5 17
2018-06-07 86 86 83.91 85.46 2800 0.94 1.112 237163.36 28
2018-06-06 82.84 84.54 82.84 84.52 3114 1.41 1.697 261057.79 32
2018-06-05 81.63 83.16 81 83.11 2313 1.22 1.49 189990.42 24
2018-06-04 81.67 82 81.67 81.89 1505 -0.57 -0.691 123251.95 18
2018-06-01 82.01 82.53 81.43 82.46 2783 0.56 0.684 228161.77 33
2018-05-31 80.99 82 80.99 81.9 1381 1.78 2.222 113024.7 16
2018-05-30 80.8 81.45 79.95 80.12 3050 -0.38 -0.472 245447.5 19
2018-05-29 80.29 80.5 79.96 80.5 508 1.45 1.834 40833 6
2018-05-28 80.9 80.9 79 79.05 878 -1.64 -2.032 69693.62 11
2018-05-25 78.62 81.45 78.62 80.69 865 0.69 0.862 69614.35 10
2018-05-24 80.34 80.57 80 80 444 -0.83 -1.027 35611.56 5
2018-05-23 81.02 81.05 80.83 80.83 310 0.49 0.61 25101.5 4
2018-05-22 80.47 80.47 79.77 80.34 1245 -0.43 -0.532 99863.15 16
2018-05-18 80.77 7 0 0 567.42 1
2018-05-17 80.49 81.07 80.36 80.77 3283 0.7 0.874 265123.32 16
2018-05-16 80.14 80.14 79.99 80.07 400 -0.31 -0.386 32030 4
2018-05-15 80.33 80.95 80.22 80.38 1687 -0.14 -0.174 135745.63 20
2018-05-14 81 81 80.46 80.52 1596 -0.63 -0.776 128625.48 22
2018-05-11 81.7 81.7 78.12 81.15 2794 2.31 2.93 223610.92 34
2018-05-10 83.19 83.19 74.25 78.84 7239 -4.35 -5.229 569898.64 79
2018-05-09 86.94 86.94 82.82 83.19 3028 -1.11 -1.317 253166.54 34
2018-05-08 84.5 84.95 84.3 84.3 1602 0.87 1.043 135300.81 21
2018-05-07 83.17 83.44 82.72 83.43 2422 1.35 1.645 201093.2 26
2018-05-04 80.71 82.8 80.71 82.08 4578 1.37 1.697 375465.43 43
2018-05-03 79.83 81.22 79.75 80.71 1658 0.56 0.699 133825.74 18
2018-05-02 80.62 80.91 80.03 80.15 1308 -0.41 -0.509 105218.69 17
2018-05-01 80.97 80.97 80.56 80.56 473 -0.67 -0.825 38199.56 6
2018-04-30 81 81.37 80.87 81.23 2875 0.08 0.099 233064.41 29
2018-04-27 80.78 81.41 80.78 81.15 2010 0.17 0.21 163096.56 22
2018-04-26 78.4 81.05 78.4 80.98 22603 2.36 3.002 1789584.98 34
2018-04-25 77.2 80 77.2 78.62 3466 1.8 2.343 273497.36 34
2018-04-24 76.82 76.82 76.82 76.82 273 0.42 0.55 20905.31 8
2018-04-23 75.96 76.4 75.95 76.4 418 0.95 1.259 31843.36 7
2018-04-20 75.12 75.46 75.12 75.45 400 0.2 0.266 30133 4
2018-04-19 76.84 76.84 75.25 75.25 750 -2.4 -3.091 56823.5 7
2018-04-18 74.99 77.81 74.7 77.65 4092 2.93 3.921 313836.92 35
2018-04-17 73.7 74.75 73.58 74.72 6099 0.99 1.343 451985.78 29
2018-04-16 73.77 73.77 73.71 73.73 614 0.64 0.876 45353.6 10
2018-04-13 73.27 73.53 73.05 73.09 2527 0.49 0.675 185058.04 24
2018-04-12 72.6 199 0 0 14442.19 5
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 2585 -0.76 -1.028 189166.7 28
2018-04-09 73.01 74.34 72.92 73.95 5355 0.8 1.094 395043.55 30
2018-04-06 73.47 73.66 73.01 73.15 6310 -0.43 -0.584 461265.7 50
2018-04-05 72.79 73.58 72 73.58 5487 1.58 2.194 398283.45 30
2018-04-04 71.67 72 71.53 72 831 -0.32 -0.442 59764.3 11
2018-04-03 72.01 72.32 71.69 72.32 687 0.05 0.069 49609.43 9
2018-04-02 72.26 72.27 72.26 72.27 714 0.05 0.069 51375.4 12
2018-03-29 72.22 72.22 72.22 72.22 130 0.16 0.222 9386.3 3
2018-03-28 71.87 72.7 71.84 72.06 1734 -0.19 -0.263 125493.7 17
2018-03-27 73.05 73.09 72.25 72.25 1180 -0.37 -0.51 85877.85 13
2018-03-26 73.63 73.63 72.08 72.62 785 0.05 0.069 57005.74 14
2018-03-23 72.86 73.01 72.4 72.57 1263 -0.36 -0.494 91944.86 15
2018-03-22 73.23 73.34 72.93 72.93 599 -1.07 -1.446 43819.92 8
2018-03-21 74.3 74.54 73.75 74 4140 -0.71 -0.95 306568 24
2018-03-20 75.07 75.07 74.31 74.71 650 0.55 0.742 48609.88 7
2018-03-19 74.95 74.95 72.85 74.16 2637 -0.39 -0.523 193871.59 25
2018-03-16 75.6 76.44 74.17 74.55 2664 -0.62 -0.825 199610.81 23
2018-03-15 76.03 76.23 75.17 75.17 2180 -1.71 -2.224 165434.79 23
2018-03-14 76.8 77.01 76.26 76.88 1412 -0.17 -0.221 108129.23 18
2018-03-13 76.75 77.45 76.64 77.05 5992 0.56 0.732 461158.68 44
2018-03-12 74.1 76.72 74.1 76.49 5870 0.74 0.977 448053.24 40
2018-03-09 74.51 75.75 74.25 75.75 1264 0.78 1.04 94261.51 16
2018-03-08 74.84 75.19 74.7 74.97 4726 1.28 1.737 354048.4 31
2018-03-07 72.95 74.1 72.89 73.69 2181 1.62 2.248 160188.98 22
2018-03-06 72.38 72.44 71.98 72.07 619 -0.78 -1.071 44747.54 6
2018-03-05 72.69 72.85 71.83 72.85 1489 0.14 0.193 108015.58 17
2018-03-02 74.33 74.33 72.6 72.71 2980 -1.59 -2.14 218540.77 24
2018-03-01 73.73 74.67 73.73 74.3 2837 -0.05 -0.067 210797.61 29
2018-02-28 72.99 74.47 72.99 74.35 2731 1.85 2.552 201817.85 28
2018-02-27 72.26 72.59 72.26 72.5 1177 0.54 0.75 85159.01 14
2018-02-26 72.51 72.78 71.13 71.96 5201 -0.13 -0.18 373868.59 46
2018-02-23 70.56 72.2 70.55 72.09 4021 2.54 3.652 286411.69 36
2018-02-22 70.21 70.35 69.55 69.55 2036 -0.56 -0.799 142679.8 25
2018-02-21 70.52 70.9 69.88 70.11 3275 0.46 0.66 230593.34 38
2018-02-20 72.68 72.68 69.65 69.65 6437 -0.82 -1.164 457463.12 58
2018-02-16 75.23 75.23 69.8 70.47 5558 -4.87 -6.464 397651.53 65
2018-02-15 72.5 76.47 72.5 75.34 7865 3.65 5.091 588591.39 89
2018-02-14 70.99 72.5 63.78 71.69 15090 -0.36 -0.5 1027275.6 151
2018-02-13 67.26 72.26 66.76 72.05 4101 4.32 6.378 289819.75 43
2018-02-12 66.35 68.54 65.05 67.73 2406 0.76 1.135 160556.19 26
2018-02-09 67.96 68.94 65 66.97 5161 -1.1 -1.616 345135.78 53
2018-02-08 68.55 69.07 68.07 68.07 1227 -0.84 -1.219 84250.93 13
2018-02-07 65.65 68.95 65 68.91 5342 2.82 4.267 362410.6 49
2018-02-06 64.78 67.65 64.78 66.09 2765 0.4 0.609 181956.18 31
2018-02-05 66.73 68.16 65.69 65.69 1870 -1.3 -1.941 125154.66 21
2018-02-02 67.34 67.34 66.39 66.99 4325 0.24 0.36 288695.84 39
2018-02-01 66.75 87 0 0 5801.55 4
2018-01-31 66.15 66.82 65.95 66.75 2110 0.4 0.603 140095.75 25
2018-01-30 66.25 66.4 66.2 66.35 872 -0.47 -0.703 57784.74 12
2018-01-29 67.47 67.5 66.51 66.82 3443 -0.74 -1.095 230518.97 35
2018-01-26 67.1 67.64 67.1 67.56 1220 -0.23 -0.339 82162.68 16
2018-01-25 70 70 67.4 67.79 3450 -0.38 -0.557 235241.1 40
2018-01-24 67.5 68.38 67.25 68.17 2643 1.01 1.504 179210.32 33
2018-01-23 68.92 68.92 67.16 67.16 2415 0.2 0.299 163974.9 29
2018-01-22 67.95 67.95 66.51 66.96 2719 -1.18 -1.732 182104.26 29
2018-01-19 67.27 68.14 67.27 68.14 1605 1.63 2.451 108597.17 22
2018-01-18 66.85 66.85 66.1 66.51 2730 -0.34 -0.509 181578.26 28
2018-01-17 66.87 67.21 66.1 66.85 9063 0.64 0.967 602502.41 66
2018-01-16 68.94 68.94 64.89 66.21 7047 -3.35 -4.816 467972.37 70
2018-01-15 70.35 71.95 69.55 69.56 3423 1.04 1.518 242680 45
2018-01-12 63.76 70.06 63.76 68.52 6646 2.27 3.426 459054.86 70
2018-01-11 67.46 68.45 62.85 66.25 13008 -2.14 -3.129 857283.75 127
2018-01-10 66.22 68.39 66.22 68.39 16571 -0.15 -0.219 1121820.24 117
2018-01-09 71 72.37 66.89 68.54 21313 -4.32 -5.929 1478596.97 215
2018-01-08 76.59 76.78 69.75 72.86 51547 -3.65 -4.771 3801917.03 394
2018-01-05 75.55 77.12 75.55 76.51 5074 0.01 0.013 388367.02 59
2018-01-04 80.84 80.84 74.78 76.5 10673 -4.3 -5.322 819690.12 107
2018-01-03 79 82.4 78.85 80.8 8733 2 2.538 708519.31 90
2018-01-02 87.28 87.28 78.58 78.8 8540 -9.79 -11.051 692288.73 103
2017-12-29 87.51 89.78 87.27 88.59 4288 1.13 1.292 378634.24 37
2017-12-28 87.46 87.46 87.46 87.46 331 -0.03 -0.034 29041.19 5
2017-12-27 85.41 88.13 85.41 87.49 5921 1.2 1.391 518514.39 47
2017-12-22 85.28 87.3 84.92 86.29 3431 2.08 2.47 296208.94 32
2017-12-21 85.99 87 84.21 84.21 3709 -1.5 -1.75 320601.01 33
2017-12-20 84.31 86.18 84.3 85.71 2743 1.7 2.024 233094.43 26
2017-12-19 84.26 84.67 84 84.01 2639 0.36 0.43 222596.41 22
2017-12-18 84.28 84.66 83.06 83.65 4479 1.31 1.591 374852.92 33
2017-12-15 80.94 82.7 80.94 82.34 3849 3.21 4.057 314880.03 59
2017-12-14 79.77 81.27 79.09 79.13 3110 -0.61 -0.765 248923.59 52
2017-12-13 80.1 81.35 79.74 79.74 1902 0.1 0.126 152863.18 19
2017-12-12 80.49 80.49 79.64 79.64 475 0 0 38051.93 29
2017-12-11 80.18 80.18 77.3 79.64 3976 1.01 1.284 314506.58 48
2017-12-08 79.5 79.78 78.63 78.63 770 -0.39 -0.494 61149 10
2017-12-07 80.05 80.5 79.02 79.02 1072 -1.05 -1.311 85371.61 32
2017-12-06 78.14 80.34 78.14 80.07 1113 0.01 0.012 88205.3 25
2017-12-05 79.5 81.04 79.49 80.06 2803 -0.57 -0.707 224151.44 42
2017-12-04 80.63 81.96 80.63 80.63 2410 -0.16 -0.198 196381.26 21
2017-12-01 81.66 81.94 78.89 80.79 3154 -0.88 -1.078 255064.87 52
2017-11-30 78 82 78 81.67 5796 1.81 2.266 469744.33 60
2017-11-29 80.09 81.99 77.8 79.86 6776 -0.76 -0.943 539432.81 113
2017-11-28 77.95 81 77.4 80.62 8049 3.62 4.701 640818.93 113
2017-11-27 77.6 77.69 76.54 77 3211 -1.4 -1.786 247415.32 26
2017-11-24 77.66 78.4 77.22 78.4 1188 0.4 0.513 92279.25 22
2017-11-23 76.55 78 76.55 78 547 1.055 1.371 42155 8
2017-11-22 77.5 77.82 76.945 76.945 17246 -0.965 -1.239 1330309.03 91
2017-11-21 79.42 79.88 77.26 77.91 14078 -2.14 -2.673 1099096.21 168
2017-11-20 77.22 80.05 77.22 80.05 7513 2.68 3.464 593537.77 102
2017-11-17 77.5 78.61 77.26 77.37 2888 0.54 0.703 224274.59 48
2017-11-16 75.3 77.3 75.3 76.83 5523 1.41 1.87 422542.64 84
2017-11-15 75.31 76.29 75.19 75.42 2658 0.11 0.146 200949.38 67
2017-11-14 74.34 75.66 73.93 75.31 2143 0.05 0.066 160564.41 72
2017-11-13 74.07 75.5 73.95 75.26 5972 2.15 2.941 446619.37 82
2017-11-10 75.29 75.29 70.46 73.11 14857 -3.09 -4.055 1076679.66 131
2017-11-09 75.45 76.29 75.45 76.2 8586 0.14 0.184 650721.3 38
2017-11-08 75.38 76.06 75.31 76.06 7516 0.25 0.33 567951.43 58
2017-11-07 75.69 75.89 75.3 75.81 7960 -1.06 -1.379 601904.51 52
2017-11-06 75 77.08 75 76.87 11553 2.38 3.195 875536.23 97
2017-11-03 74.43 74.79 74.02 74.49 5554 -0.59 -0.786 413342.93 48
2017-11-02 74.36 75.28 74 75.08 2231 0.72 0.968 167208.44 43
2017-11-01 75.38 75.38 74 74.36 5327 -1.06 -1.405 397390.28 67
2017-10-31 74.89 76 74.44 75.42 6643 1.91 2.598 502153.78 88
2017-10-30 73.98 73.98 73.25 73.51 16986 -0.18 -0.244 1248497.01 34
2017-10-27 73.98 73.98 73.41 73.69 3657 0.41 0.559 268951.44 23
2017-10-26 73.64 74.67 72.79 73.28 3127 0.23 0.315 229026.9 50
2017-10-25 74.89 74.89 73.05 73.05 5869 -0.38 -0.517 435392 72
2017-10-24 73.39 73.5 72.25 73.43 6525 0.85 1.171 474688.74 73
2017-10-23 72.41 72.86 72.34 72.58 6467 0.17 0.235 469763.85 33
2017-10-20 72.25 72.97 71.76 72.41 3582 0.69 0.962 259268.4 41
2017-10-19 72.49 72.49 70.78 71.72 12951 -0.28 -0.389 926373.84 71
2017-10-18 71.61 72.19 71.46 72 11600 0.25 0.348 832640.9 42
2017-10-17 70 71.75 70 71.75 13166 1.1 1.557 944115.96 58
2017-10-16 70.26 72 70.26 70.65 2851 -0.04 -0.057 201831.26 38
2017-10-13 70.87 72 70.69 70.69 3688 -0.39 -0.549 262634.09 38
2017-10-12 72.24 72.24 70.9 71.08 1511 0.48 0.68 107554.16 21
2017-10-11 71.73 71.73 70.6 70.6 1785 -0.7 -0.982 127030.47 23
2017-10-10 72.79 72.79 71.05 71.3 5378 -1.49 -2.047 386068.03 62
2017-10-06 72.93 73.23 72.1 72.79 3907 -0.28 -0.383 284058.67 50
2017-10-05 72.73 73.12 72.61 73.07 2446 0.27 0.371 178229.18 34
2017-10-04 74.57 74.85 72.09 72.8 4874 -1.29 -1.741 356482.51 52
2017-10-03 75 75 73.87 74.09 8188 0.34 0.461 608827.16 69
2017-10-02 73.25 73.75 72.64 73.75 8150 0.74 1.014 596332.94 68
2017-09-29 74.31 74.8 72.92 73.01 12266 -1.3 -1.749 905543.65 101
2017-09-28 71.93 74.31 71.38 74.31 9219 1.25 1.711 675184.48 80
2017-09-27 71.48 73.62 71.37 73.06 11937 3.07 4.386 859185.22 97
2017-09-26 68.95 70.3 68.95 69.99 5196 1.11 1.611 363221.98 46
2017-09-25 68.02 68.88 67.28 68.88 7743 1.18 1.743 526612.19 56
2017-09-22 66.22 67.7 66.22 67.7 4754 1.65 2.498 317806.4 44
2017-09-21 65.7 66.75 65.7 66.05 10343 0.03 0.045 684530.88 57
2017-09-20 65.7 66.19 65.64 66.02 4892 0.19 0.289 321534.8 29
2017-09-19 65.1 65.83 64.85 65.83 9371 1 1.542 612075.42 34
2017-09-18 63.61 64.83 63.61 64.83 2858 2.53 4.061 182631.79 30
2017-09-15 60.26 62.6 60.26 62.3 1201 0.68 1.104 74285.15 16
2017-09-14 61.84 61.99 61.51 61.62 1788 0.05 0.081 110405.5 23
2017-09-13 61.06 61.96 61.06 61.57 1731 0.51 0.835 106786.45 23
2017-09-12 60.19 62.1 60.19 61.06 13791 0.66 1.093 841836.7 126
2017-09-11 62.31 62.31 60.01 60.4 8066 -1.52 -2.455 495967.89 84
2017-09-08 60.74 63.09 60.74 61.92 4061 0 0 252835.19 56
2017-09-07 64 64 61.92 61.92 9218 -2.25 -3.506 575753.1 91
2017-09-06 66.55 66.55 64.11 64.17 2143 -2.13 -3.213 138545.47 25
2017-09-05 66.17 66.52 65.83 66.3 1093 0.8 1.221 72415.71 15
2017-09-01 65.34 65.9 65.34 65.5 1441 -0.47 -0.712 94506.09 16
2017-08-31 68.08 68.08 65.71 65.97 3198 -1.54 -2.281 212567.08 36
2017-08-30 67.76 68.22 67.51 67.51 1519 -0.33 -0.486 103174.45 20
2017-08-29 66.33 68.35 66.14 67.84 1619 1.84 2.788 109275.07 22
2017-08-28 64.24 66 64.24 66 6375 0.48 0.733 418117.86 74
2017-08-25 66.1 66.1 65.09 65.52 1924 -0.81 -1.221 126290.92 27
2017-08-24 67 67 66.14 66.33 960 0.16 0.242 63890.5 15
2017-08-23 66.55 66.65 66.17 66.17 536 -0.28 -0.421 35565.44 6
2017-08-22 66.2 66.61 66.2 66.45 2309 0.1 0.151 153515.63 16
2017-08-21 66 66.35 65.88 66.35 1035 0.38 0.576 68258.2 10
2017-08-18 66.15 66.25 65.96 65.97 1630 -0.5 -0.752 107731.96 15
2017-08-17 66.26 67.52 66.26 66.47 3940 -0.41 -0.613 264105.79 25
2017-08-16 68.41 68.41 66.79 66.88 2343 -1.15 -1.69 157828.47 27
2017-08-15 70.9 70.9 67.59 68.03 16490 -2.6 -3.681 1125412.96 99
2017-08-14 70 71.21 70 70.63 2340 2.63 3.868 165057.25 31
2017-08-11 70.8 71 68 68 3709 -2.06 -2.94 256301.64 41
2017-08-10 74.59 74.93 70.05 70.06 5986 -5.09 -6.773 430616.71 76
2017-08-09 70.73 75.15 70.73 75.15 8854 7.73 11.465 652813.12 98
2017-08-08 66.25 67.42 66.25 67.42 4359 0.68 1.019 291199.71 33
2017-08-04 68 68 66.71 66.74 2125 -0.37 -0.551 143505.45 21
2017-08-03 66.98 68.19 66.98 67.11 2199 -0.1 -0.149 148619.65 30
2017-08-02 66.94 67.58 65.89 67.21 4894 -1.07 -1.567 327862.08 53
2017-08-01 68.22 68.38 68.09 68.28 1544 -0.04 -0.059 105179.02 16
2017-07-31 68 68.32 67.77 68.32 1660 0.72 1.065 112936.06 20
2017-07-28 67.31 67.94 67.31 67.6 1968 -0.41 -0.603 133078.29 20
2017-07-27 67.99 69.03 66.53 68.01 3582 -0.05 -0.073 242997.08 40
2017-07-26 68.36 69.05 68.03 68.06 2460 -0.63 -0.917 168516.98 36
2017-07-25 68.5 69.4 68.44 68.69 2337 0.81 1.193 160498.07 23
2017-07-24 68.4 68.9 67.88 67.88 2162 -1.86 -2.667 147722.21 29
2017-07-21 69.02 69.9 69.01 69.74 2992 -0.36 -0.514 208116.86 25
2017-07-20 73.99 73.99 70.01 70.1 2789 -2.07 -2.868 197031.24 38
2017-07-19 71.75 72.17 71.75 72.17 727 0.23 0.32 52213.31 7
2017-07-18 71.75 72.45 71.71 71.94 1410 -0.48 -0.663 101765.8 15
2017-07-17 72.47 72.85 72.31 72.42 3702 -1.53 -2.069 268557.47 33
2017-07-14 74.23 74.23 73.95 73.95 1601 -1.57 -2.079 118592.46 14
2017-07-13 74.95 75.52 74.95 75.52 2010 -0.3 -0.396 151263.5 16
2017-07-12 74.88 75.82 74.74 75.82 3885 1.62 2.183 292639.92 46
2017-07-11 73.03 74.4 72.83 74.2 8219 1.36 1.867 604131.8 78
2017-07-10 72 73.33 72 72.84 5059 1.75 2.462 368193.1 52
2017-07-07 70.4 71.82 70.4 71.09 1724 0.41 0.58 122273.09 26
2017-07-06 70.95 72.59 69.49 70.68 10586 -1.05 -1.464 753302.78 94
2017-07-05 68 72.3 67.69 71.73 28366 3.73 5.485 1956096.54 208
2017-07-04 69.94 69.94 67.8 68 6878 -1.48 -2.13 467893.6 26
2017-06-30 69.49 69.82 68.17 69.48 8172 -0.53 -0.757 564159.81 75
2017-06-29 73 74.23 68.98 70.01 14345 -3.82 -5.174 1013970.73 144
2017-06-28 74.5 74.5 73.59 73.83 2175 -0.95 -1.27 160857.05 24
2017-06-27 75.2 75.79 74.78 74.78 3750 -0.28 -0.373 282420.26 38
2017-06-26 75.6 76.4 74.99 75.06 5316 -1.94 -2.519 401182.63 52
2017-06-23 77.25 77.4 74.93 77 9233 -0.5 -0.645 701148.21 83
2017-06-22 79 79.51 77.44 77.5 6699 -0.81 -1.034 528212.43 89
2017-06-21 78 79.02 77.25 78.31 6987 1.12 1.451 547556.62 75
2017-06-20 77.68 79.33 76.5 77.19 4455 0.21 0.273 348024.64 43
2017-06-19 75.6 77.5 75.22 76.98 4349 1.48 1.96 333519.74 44
2017-06-16 73.55 75.71 73.55 75.5 4476 -0.18 -0.238 335764.53 46
2017-06-15 75.45 76 75.21 75.68 6151 -0.26 -0.342 465848.32 58
2017-06-14 75.7 76.1 75.46 75.94 3327 -0.58 -0.758 251944.31 27
2017-06-13 77.15 77.15 75.35 76.52 6773 -1.18 -1.519 515232.07 69
2017-06-12 78 79.53 76.08 77.7 7767 -1.19 -1.508 603345.81 90
2017-06-09 81.72 83.42 78.89 78.89 5557 -2.15 -2.653 452815.26 64
2017-06-08 77.01 81.06 77.01 81.04 5456 0.66 0.821 438324.56 55
2017-06-07 78.98 80.38 78.82 80.38 2437 0.87 1.094 194163.43 17
2017-06-06 78.99 80.35 78.42 79.51 4181 0.61 0.773 333581.34 45
2017-06-05 79.25 79.25 77.9 78.9 3423 -0.17 -0.215 269900.74 39
2017-06-02 78.45 79.36 78.07 79.07 3440 0.85 1.087 270609.64 36
2017-06-01 77.63 78.22 76.62 78.22 3357 0.4 0.514 259656.33 38
2017-05-31 77.55 77.82 75.79 77.82 4066 0.29 0.374 312229.58 40
2017-05-30 79.45 79.45 77.44 77.53 6258 -1.95 -2.453 488655.13 74
2017-05-29 78.5 79.49 78.5 79.48 820 0.61 0.773 64824.5 12
2017-05-26 79.73 79.73 78.53 78.87 3565 -0.86 -1.079 281360.21 36
2017-05-25 79.1 79.99 78.53 79.73 3498 0.69 0.873 276369.74 35
2017-05-24 79.91 79.91 78.35 79.04 1881 -0.87 -1.089 148648.17 27
2017-05-23 79.5 80.1 78.58 79.91 4216 1.36 1.731 333101.11 43
2017-05-19 80.88 80.88 78.4 78.55 3924 0.34 0.435 310193.53 40
2017-05-18 74 78.87 72.03 78.21 9993 0.86 1.112 771861.63 112
2017-05-17 77.25 77.83 77.25 77.35 6938 -0.07 -0.09 538499.7 76
2017-05-16 76.42 78.62 76.42 77.42 18372 -1.16 -1.476 1420909.52 145
2017-05-15 79.53 80.6 78.42 78.58 8777 -2.12 -2.627 695680.59 98
2017-05-12 81 81.18 79.69 80.7 6682 0.67 0.837 538480.48 72
2017-05-11 75.7 80.47 75.7 80.03 16068 2.17 2.787 1275131.87 138
2017-05-10 79.99 80 73.22 77.86 41976 -5.33 -6.407 3239986.92 401
2017-05-09 84.16 84.4 81.95 83.19 9589 0.49 0.593 793974.82 74
2017-05-08 86.03 86.33 82.7 82.7 19669 -2.4 -2.82 1650459.85 159
2017-05-05 84.29 85.23 83.18 85.1 5580 2.38 2.877 469747.36 60
2017-05-04 84 84.37 81.2 82.72 11356 -1.63 -1.932 939575.06 114
2017-05-03 84.27 84.35 81.79 84.35 5729 1.31 1.578 475414.3 64
2017-05-02 82.28 83.15 82.28 83.04 3222 1.48 1.815 267002.63 40
2017-05-01 80.2 81.56 80.13 81.56 8528 1.35 1.683 684609.75 96
2017-04-28 80.49 80.49 79.93 80.21 2366 -0.57 -0.706 189702.42 34
2017-04-27 81.21 81.84 80.49 80.78 45396 0.02 0.025 3703654.11 37
2017-04-26 80 81.06 78.9 80.76 6414 0.55 0.686 517166.83 67
2017-04-25 79.2 80.76 79.2 80.21 2958 1.37 1.738 237001.89 34
2017-04-24 78.49 80.52 78.08 78.84 6619 0.35 0.446 522941.24 70
2017-04-21 78.3 80 78 78.49 4518 0.16 0.204 356116.29 46
2017-04-20 78.65 78.67 77.59 78.33 2751 0.99 1.28 214853.91 35
2017-04-19 76.05 77.4 76.05 77.34 2094 0.74 0.966 161693.72 22
2017-04-18 76.46 77 76.39 76.6 23650 0.18 0.236 1811807.51 35
2017-04-17 77.07 77.3 76 76.42 52089 -0.63 -0.818 4008948.29 73
2017-04-13 76.99 77.44 76 77.05 15308 0.65 0.851 1177456.01 63
2017-04-12 76.99 78.12 75.9 76.4 47158 -0.18 -0.235 3619922.96 135
2017-04-11 75.4 76.62 75.4 76.58 2383 2.63 3.556 181175.46 27
2017-04-10 73.49 74.05 73.38 73.95 5972 1.48 2.042 440353.46 66
2017-04-07 71.3 72.68 71.29 72.47 8232 2.16 3.072 593518.86 69
2017-04-06 68.49 71.29 68.49 70.31 9354 1.13 1.633 659037.01 83
2017-04-05 68.75 69.31 68.65 69.18 1263 0.93 1.363 87109.19 18
2017-04-04 68.5 68.5 68 68.25 1062 -0.51 -0.742 72445.5 15
2017-04-03 69 70 68.64 68.76 3595 0.33 0.482 248527.22 33
2017-03-31 67.6 68.5 67.44 68.43 1704 2.35 3.556 115697.56 27
2017-03-30 66.28 66.28 65.8 66.08 663 -0.31 -0.467 43837.83 7
2017-03-29 65.88 66.5 65.88 66.39 2896 0.42 0.637 192211.48 28
2017-03-28 65.6 67.03 65.6 65.97 8071 -0.76 -1.139 536592.01 92
2017-03-27 64.96 66.73 64.96 66.73 5066 1.18 1.8 335624.27 40
2017-03-24 67.74 67.99 65.17 65.55 3943 -1.95 -2.889 261785.18 48
2017-03-23 64.01 67.5 64.01 67.5 4227 3.89 6.115 279512.63 50
2017-03-22 64.03 64.12 63.33 63.61 734 -0.43 -0.671 46649.32 11
2017-03-21 65.55 66.02 63.64 64.04 8060 -2.26 -3.409 518943.73 79
2017-03-20 66.69 66.69 65.75 66.3 1424 0.15 0.227 94060.65 13
2017-03-17 66.32 67.32 65.63 66.15 3407 -0.195 -0.294 227428.91 36
2017-03-16 64.96 67 64.96 66.345 2793 2.015 3.132 184235.26 29
2017-03-15 63.58 64.77 63.38 64.33 1015 0.37 0.578 65226.55 12
2017-03-14 66.04 66.04 63.46 63.96 5403 -0.49 -0.76 344883.86 36
2017-03-13 61.8 64.52 61.8 64.45 4173 1.37 2.172 262291.09 40
2017-03-10 63.11 63.82 63.08 63.08 2000 0.21 0.334 126252.2 13
2017-03-09 62.94 63.15 62.63 62.87 1620 -0.01 -0.016 101649.95 13
2017-03-08 63.92 64.28 62.41 62.88 3636 -0.5 -0.789 231307.91 38
2017-03-07 63.86 64.04 63.38 63.38 966 -0.39 -0.612 61477.66 11
2017-03-06 63.54 65.09 63.54 63.77 2765 -0.81 -1.254 177794.81 28
2017-03-03 62.23 64.8 62.23 64.58 2546 0.93 1.461 163966.95 31
2017-03-02 63.72 63.72 63.36 63.65 1849 0.06 0.094 117573.35 16
2017-03-01 61.49 65.45 61.49 63.59 10681 3.17 5.247 682016.28 104
2017-02-28 60.3 60.93 60.09 60.42 1601 0.24 0.399 96759.75 19
2017-02-27 60.19 60.38 59.82 60.18 1440 0.22 0.367 86690.9 18
2017-02-24 61.44 61.44 59.95 59.96 1244 0 0 75220.3 18
2017-02-23 62.1 62.1 59.38 59.96 1741 -2.14 -3.446 105048.45 20
2017-02-22 58.02 62.1 57.27 62.1 7428 4.08 7.032 451525.96 58
2017-02-21 58.57 59.3 58.02 58.02 11184 -0.79 -1.343 653227.57 75
2017-02-17 59.28 59.28 58.45 58.81 3000 -0.84 -1.408 176605.83 29
2017-02-16 58.86 59.65 58.63 59.65 5141 0.34 0.573 304121.95 36
2017-02-15 59.97 60 58.64 59.31 2868 -0.14 -0.235 170468.2 31
2017-02-14 59.5 59.62 58.54 59.45 2538 -0.05 -0.084 150001.4 27
2017-02-13 60 61.18 58.76 59.5 6096 -1.21 -1.993 364642.93 70
2017-02-10 64 64.24 60.01 60.71 5069 -1.72 -2.755 313220.79 52
2017-02-09 62 62.94 61.72 62.43 21578 2.07 3.429 1340626.37 189
2017-02-08 59.79 61.29 56.48 60.36 25252 -3.3 -5.184 1488138.31 233
2017-02-07 64.1 66.07 63.43 63.66 6615 0.25 0.394 430431.89 71
2017-02-06 62.9 63.63 62.6 63.41 8836 0.81 1.294 556437.38 83
2017-02-03 64.35 64.35 62.04 62.6 8624 -1.78 -2.765 540372.03 70
2017-02-02 66 66.05 62.85 64.38 12107 -2.78 -4.139 781947.67 111
2017-02-01 66.49 67.71 66.49 67.16 5755 0.56 0.841 387125.12 44
2017-01-31 64.5 66.86 64.5 66.6 3118 1 1.524 206053.81 42
2017-01-30 68 68 64.73 65.6 7840 -2.15 -3.173 517412.31 84
2017-01-27 65.54 68.55 65.54 67.75 19665 2.42 3.704 1332858.69 149
2017-01-26 65.1 65.41 64.99 65.33 3636 1.42 2.222 236944.67 37
2017-01-25 62.66 65.75 62.66 63.91 4167 0.41 0.646 269697.1 48
2017-01-24 63.35 64.43 62.55 63.5 6121 -0.16 -0.251 386135.55 61
2017-01-23 57.27 64.4 57.27 63.66 16631 6.31 11.003 1036248.76 132
2017-01-20 50 57.46 50 57.35 41963 8.82 18.174 2307867.6 367
2017-01-19 49 49.25 48.47 48.53 1522 -0.69 -1.402 74020.36 18
2017-01-18 50.27 50.27 49.22 49.22 1818 -0.45 -0.906 90039.18 24
2017-01-17 49.41 49.68 49.41 49.67 1139 -0.32 -0.64 56428.04 14
2017-01-16 50.2 50.2 49.99 49.99 432 0.11 0.221 21619 4
2017-01-13 47.69 50 47.69 49.88 1624 1.1 2.255 80366.52 17
2017-01-12 48.75 49.37 48.27 48.78 5150 -0.5 -1.015 251294.1 36
2017-01-11 49.71 50.3 49 49.28 2627 -0.78 -1.558 130189.63 26
2017-01-10 50.16 50.25 49.67 50.06 5809 -0.18 -0.358 290857.24 44
2017-01-09 49.88 50.24 49.04 50.24 4859 1.12 2.28 240748.36 46
2017-01-06 50.18 50.18 49.12 49.12 2494 -0.86 -1.721 123854.06 24
2017-01-05 49.75 50.31 49.75 49.98 2030 -0.06 -0.12 101260.7 23
2017-01-04 49.98 50.04 49 50.04 3614 1.34 2.752 179360.35 33
2017-01-03 48.07 48.89 47.66 48.7 4225 1.47 3.112 204367 37
2016-12-30 47.5 48.6 47.21 47.23 7418 -0.57 -1.192 353446.63 67
2016-12-29 47.5 47.8 47.03 47.8 3753 -0.7 -1.443 178190.79 23
2016-12-28 48.74 48.74 48.5 48.5 1275 -0.12 -0.247 61569 14
2016-12-23 48.62 48.62 48.62 48.62 539 -0.18 -0.369 26403.73 10
2016-12-22 49.04 49.17 48.8 48.8 2019 -0.28 -0.57 99009.3 21
2016-12-21 48.68 49.55 48.68 49.08 1791 1.18 2.463 88100.75 20
2016-12-20 48.25 48.25 47.9 47.9 474 -0.44 -0.91 22793.64 10
2016-12-19 47.16 48.35 47.16 48.34 5715 1.93 4.159 274455.75 31
2016-12-16 46.56 46.56 46.33 46.41 3330 -0.1 -0.215 154601 23
2016-12-15 47.01 47.5 46.51 46.51 2170 -0.26 -0.556 101835.6 22
2016-12-14 46 47.09 46 46.77 1360 0.33 0.711 63379.7 16
2016-12-13 47.09 47.1 46.44 46.44 1769 -0.11 -0.236 82527.74 16
2016-12-12 46.2 46.79 46.2 46.55 4773 0.55 1.196 222652.58 46
2016-12-09 46.4 46.4 45.67 46 2499 -0.29 -0.626 114686.58 27
2016-12-08 46.25 46.65 46.25 46.29 1001 1.13 2.502 46509.67 9
2016-12-07 44.95 45.16 44.95 45.16 464 0.23 0.512 20919.98 6
2016-12-06 44.56 44.93 44.56 44.93 810 0.42 0.944 36244.6 8
2016-12-05 44.42 44.51 44.24 44.51 878 0.56 1.274 39124.72 11
2016-12-02 44.1 44.33 43.75 43.95 1165 -0.32 -0.723 51375.8 14
2016-12-01 46.97 46.97 44.21 44.27 3461 -2.11 -4.549 155773.29 33
2016-11-30 46.5 46.72 46.38 46.38 1394 0.5 1.09 64866.5 21
2016-11-29 46.99 46.99 45.52 45.88 1844 0.62 1.37 84659.56 24
2016-11-28 46.01 46.16 45.26 45.26 3010 -1.24 -2.667 137813.6 24
2016-11-25 46 47.03 45.9 46.5 4488 0.1 0.216 208077.3 30
2016-11-24 46.5 46.5 46.25 46.4 3450 0.99 2.18 160040.5 21
2016-11-23 44.95 45.41 44.49 45.41 1741 1.03 2.321 78316.25 19
2016-11-22 43.35 45.55 43.12 44.38 5720 1.13 2.613 253900.25 65
2016-11-21 43.75 43.75 43.22 43.25 2796 -0.4 -0.916 121435.3 20
2016-11-18 43.35 43.67 43.21 43.65 6254 0.3 0.692 271321.15 47
2016-11-17 43.35 43.35 43.11 43.35 8531 0.34 0.791 369618.03 57
2016-11-16 41.69 43.22 41.16 43.01 4672 0.51 1.2 199407.15 44
2016-11-15 42.98 43 42.46 42.5 3345 0.32 0.759 143133.9 37
2016-11-14 42.58 42.6 41.99 42.18 2272 0.17 0.405 95823.41 23
2016-11-11 41.04 42.01 41.04 42.01 2021 2.05 5.13 83576.69 25
2016-11-10 40.31 40.31 39.64 39.96 4023 -0.1 -0.25 160677.89 34
2016-11-09 39.6 40.29 39.54 40.06 2434 0.3 0.755 97221.87 26
2016-11-08 39.61 43.43 39.6 39.76 10581 1.63 4.275 429633.82 85
2016-11-07 38 38.665 38 38.13 2584 0 0 98876.37 29
2016-11-04 38.27 38.27 37.98 38.13 3126 0.26 0.687 119042.48 36
2016-11-03 40.4 40.4 37.87 37.87 1418 -0.69 -1.789 54588.93 18
2016-11-02 37.47 38.93 36.71 38.56 5219 0.58 1.527 197196.9 50
2016-11-01 39.73 39.79 37.98 37.98 4849 -1.99 -4.979 188923.93 47
2016-10-31 40.13 40.18 39.38 39.97 5622 -0.06 -0.15 224058.12 48
2016-10-28 40.42 40.42 39.95 40.03 1360 -0.08 -0.199 54839 12
2016-10-27 40.45 40.48 40.06 40.11 1303 -0.29 -0.718 52506.26 12
2016-10-26 40.73 40.73 40.26 40.4 4684 -0.21 -0.517 189605.41 35
2016-10-25 41.52 41.52 40.61 40.61 1853 -0.89 -2.145 75802 22
2016-10-24 40.63 41.55 40.63 41.5 2332 1 2.469 96280.79 24
2016-10-21 39.76 40.64 39.57 40.5 2054 1.27 3.237 82607.6 18
2016-10-20 39.65 39.67 38.75 39.23 9260 -0.56 -1.407 362689.14 77
2016-10-19 39.55 39.87 39.4 39.79 3007 0.61 1.557 118570.25 23
2016-10-18 40.54 40.54 38.96 39.18 2085 0.23 0.591 81939.71 23
2016-10-17 39.12 39.23 38.95 38.95 1526 -0.69 -1.741 59686.54 19
2016-10-14 39.38 39.82 39.35 39.64 2204 0.58 1.485 87257.1 21
2016-10-13 40.5 40.5 39.06 39.06 6328 -1.4 -3.46 251407.24 57
2016-10-12 40.32 41.13 40.32 40.46 1791 -0.59 -1.437 72818.29 18
2016-10-11 41.5 41.5 40.9 41.05 2042 -0.74 -1.771 84088.11 21
2016-10-07 41.55 41.79 41.55 41.79 2770 0.27 0.65 115356.5 18
2016-10-06 42.8 42.8 41.44 41.52 4174 -1.28 -2.991 175455.65 37
2016-10-05 44.09 44.09 42.79 42.8 2527 -1.25 -2.838 109477.23 28
2016-10-04 43.97 45.5 43.42 44.05 6775 0.96 2.228 301552.99 65
2016-10-03 43 43.2 42.79 43.09 3045 1 2.376 130912.67 23
2016-09-30 42 42.52 41.525 42.09 3874 -0.08 -0.19 162631.94 28
2016-09-29 43.42 43.42 41.27 42.17 8702 -1.33 -3.057 364717.41 66
2016-09-28 42 43.7 42 43.5 10460 2.31 5.608 450918.08 85
2016-09-27 39.25 42.24 39.25 41.19 13938 0.88 2.183 576012.75 123
2016-09-26 39 41.38 39 40.31 15582 0.32 0.8 628342.54 107
2016-09-23 37.73 39.99 37.73 39.99 9448 2.61 6.982 365702.24 87
2016-09-22 37.53 37.6 37.38 37.38 2220 -0.13 -0.347 83224.1 20
2016-09-21 37.23 37.63 36.68 37.51 5240 0.88 2.402 193831.3 38
2016-09-20 35.95 36.75 35.95 36.63 1966 0.58 1.609 71244.56 23
2016-09-19 36.51 36.57 36.05 36.05 5349 -0.37 -1.016 194237.92 51
2016-09-16 36.86 36.86 36.22 36.42 4452 -0.03 -0.082 162333.04 54
2016-09-15 36.07 36.77 36.07 36.45 9865 0.16 0.441 359999.18 73
2016-09-14 36.43 36.56 36.21 36.29 884 0.09 0.249 32129.64 11
2016-09-13 36.22 36.36 36.18 36.2 1273 -0.27 -0.74 46124.86 13
2016-09-12 37.23 37.23 35.87 36.47 5123 0.54 1.503 186378.76 35
2016-09-09 37.16 37.16 35.92 35.93 3885 -0.61 -1.669 140418 37
2016-09-08 36.96 37 36.08 36.54 6283 0.48 1.331 229906.43 51
2016-09-07 35.5 36.06 35.45 36.06 7701 0.84 2.385 273497.18 45
2016-09-06 35.44 35.66 35.22 35.22 3725 -0.48 -1.345 131944.3 26
2016-09-02 35.7 35.7 35.7 35.7 293 0 0 10425.15 4
2016-09-01 35.7 35.71 35.7 35.7 725 -0.21 -0.585 25936.75 7
2016-08-31 35.85 36.04 35.85 35.91 716 0.05 0.139 25699.75 7
2016-08-30 35.74 35.95 35.68 35.86 873 0.29 0.815 31286.74 8
2016-08-29 35.67 35.73 35.47 35.57 1368 0.16 0.452 48656.66 9
2016-08-26 35.15 35.41 35 35.41 10741 0.15 0.425 378077.63 82
2016-08-25 35.58 35.58 35.23 35.26 650 -0.24 -0.676 23006 6
2016-08-24 35.15 35.58 35.15 35.5 1558 0.06 0.169 55327.9 13
2016-08-23 35.15 35.62 35.15 35.44 2010 0.34 0.969 71159.4 17
2016-08-22 35.52 35.52 34.945 35.1 4293 0.28 0.804 150794.8 30
2016-08-19 34.6 34.88 34.6 34.82 16186 0.57 1.664 563038.83 102
2016-08-18 34.06 34.45 33.78 34.25 2937 -0.18 -0.523 100558.56 20
2016-08-17 34.68 34.68 34.32 34.43 2223 -0.25 -0.721 76674.01 21
2016-08-16 34.79 34.79 34.44 34.68 3695 -0.26 -0.744 127859.5 32
2016-08-15 36.49 36.49 34.65 34.94 8669 -0.71 -1.992 304946.61 73
2016-08-12 35.03 35.7 35 35.65 4373 0.64 1.828 155331.61 36
2016-08-11 34.91 35.14 34.82 35.01 3400 -0.17 -0.483 119051.03 23
2016-08-10 37.79 37.79 33.6 35.18 7509 -1.11 -3.059 265876.65 61
2016-08-09 41.15 41.15 35.76 36.29 10354 -5.18 -12.491 384126.19 92
2016-08-08 38.37 41.7 38.36 41.47 8050 3.14 8.192 325274.59 74
2016-08-05 38.32 38.33 37.34 38.33 1670 0.72 1.914 63703.6 15
2016-08-04 38.02 38.33 37.61 37.61 1546 -0.12 -0.318 58635.52 18
2016-08-03 39.1 39.1 37.5 37.73 1540 -0.13 -0.343 58727.37 19
2016-08-02 39.3 39.3 37.86 37.86 1565 -1.39 -3.541 59969.87 11
2016-07-29 39.49 39.51 37.26 39.25 1833 -0.23 -0.583 71810.35 22
2016-07-28 37.99 39.49 37 39.48 5149 1.53 4.032 195151.5 25
2016-07-27 38.14 38.18 37.95 37.95 2546 -0.95 -2.442 96965.1 22
2016-07-26 39.54 39.65 38.9 38.9 1270 -0.1 -0.256 50308.22 17
2016-07-25 39 39 39 39 330 0 0 12870 2
2016-07-22 37.27 39 37.27 39 11871 2 5.405 450019.35 75
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 2010 -0.15 -0.398 73969 16
2016-07-19 37.49 37.65 37.49 37.65 942 1 2.729 35286.2 16
2016-07-18 36.49 36.66 36.49 36.65 894 1.23 3.473 32724.1 11
2016-07-15 35.39 35.42 35.39 35.42 250 0 0 8798.5 3
2016-07-14 35.19 35.68 35.14 35.42 3515 0.42 1.2 124126.75 29
2016-07-13 35 95 0 0 3317.5 2
2016-07-12 36.5 36.5 34.95 35 3221 -0.42 -1.186 113049.98 29
2016-07-11 34.6 35.42 34.6 35.42 1781 1.12 3.265 62280.75 17
2016-07-08 34.5 34.6 34.3 34.3 2135 1.05 3.158 73554.25 22
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 15986.5 8
2016-07-04 31.01 31.01 31 31 517 -0.38 -1.211 16038.37 3
2016-06-30 30.76 31.6 30.76 31.38 2932 0.38 1.226 91765.5 28
2016-06-29 31.17 31.2 31 31 1235 -0.625 -1.976 38337.25 12
2016-06-28 31.9 32.05 30.11 31.625 2135 0.455 1.46 66827 21
2016-06-27 31.12 32.5 31.12 31.17 1146 0.03 0.096 36458.2 12
2016-06-24 30.04 31.15 30 31.14 965 0.89 2.942 29478.75 13
2016-06-23 31.06 31.06 30.05 30.25 610 0.1 0.332 18694 7
2016-06-22 31.05 31.06 30.15 30.15 2964 -0.8 -2.585 91699.1 26
2016-06-21 30.88 30.95 30.8 30.95 2443 -0.43 -1.37 75784.9 22
2016-06-20 31.38 31.38 30.85 31.38 2150 1.18 3.907 65953 15
2016-06-17 30.78 30.78 30.01 30.2 730 -0.56 -1.821 22157.5 6
2016-06-16 30.76 30.76 30.76 30.76 200 0.01 0.033 6152 2
2016-06-15 30.03 30.95 30.03 30.75 1282 0 0 39164.9 14
2016-06-14 30.75 2 0 0 60 1
2016-06-13 30.75 30.75 30.74 30.75 1675 0 0 51425 17
2016-06-10 30.75 30.75 30.75 30.75 150 -2.13 -6.478 4595 2
2016-06-09 31 32.88 31 32.88 1430 2.03 6.58 44899.3 14
2016-06-08 30.7 30.85 30 30.85 755 -0.66 -2.095 23252.5 9
2016-06-07 31.51 31.51 31.51 31.51 135 0.41 1.318 4192.25 2
2016-06-06 29.46 31.11 29.46 31.1 4668 0.95 3.151 141320.4 40
2016-06-03 30.3 30.3 30.11 30.15 1138 -0.25 -0.822 34527.75 10
2016-06-02 31.12 32 30.04 30.4 4261 -0.83 -2.658 131885.5 31
2016-06-01 30.74 31.41 30.74 31.23 1420 0.73 2.393 43985.8 15
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 30.75 490 0 0 15134.9 8
2016-05-27 30.53 30.75 30.53 30.75 775 0.5 1.653 23760 7
2016-05-26 30.75 30.79 30.25 30.25 773 -0.5 -1.626 23590.95 10
2016-05-25 30.75 40 0 0 1260 1
2016-05-24 31.01 31.01 30.52 30.75 1742 -0.51 -1.631 53680.96 17
2016-05-20 30.8 31.26 30.61 31.26 2391 0.89 2.931 73764.28 24
2016-05-19 29.61 31 29.6 30.37 1325 -0.53 -1.715 39816 13
2016-05-18 31.3 31.3 30.37 30.9 1163 0.45 1.478 35734.88 15
2016-05-17 31.53 32.47 30.37 30.45 3309 -0.92 -2.933 102518.58 32
2016-05-16 31.4 32.08 31.37 31.37 2958 0.18 0.577 94271.06 20
2016-05-13 31.01 31.2 31.01 31.19 1396 0.19 0.613 43480.25 14
2016-05-12 30.72 32.51 30.71 31 1670 0.45 1.473 52336 16
2016-05-11 30.9 30.9 30.55 30.55 1607 -0.38 -1.229 49100.55 14
2016-05-10 33 33 30.93 30.93 4900 0.48 1.576 156914.75 51
2016-05-09 30.4 30.45 30 30.45 1500 0.69 2.319 45405 14
2016-05-06 30.04 30.04 29.01 29.76 1600 -0.35 -1.162 47368 17
2016-05-05 30.02 30.82 30 30.11 2668 1.41 4.913 80501.55 25
2016-05-04 28.7 28.7 28.7 28.7 300 -1.11 -3.724 8855 3
2016-05-03 29.99 29.99 29.81 29.81 780 -0.16 -0.534 23279.25 8
2016-05-02 30.31 30.46 29.86 29.97 2251 -0.82 -2.663 68040.46 23
2016-04-29 30.93 31 30.3 30.79 3335 -0.16 -0.517 102232.7 31
2016-04-28 30.59 31.5 30.59 30.95 3706 -0.18 -0.578 115813.2 33
2016-04-27 31.1 31.22 30.9 31.13 4933 0.12 0.387 153186.42 52
2016-04-26 29.72 31.48 29.72 31.01 11046 -0.39 -1.242 343853.95 85
2016-04-25 31.99 31.99 31.4 31.4 335 -0.8 -2.484 10576.35 4
2016-04-22 32.01 32.2 31.8 32.2 685 -0.4 -1.227 21949.45 8
2016-04-21 33 33 32.34 32.6 1022 -0.39 -1.182 33221.42 13
2016-04-20 32 32.99 31.8 32.99 1211 1.49 4.73 39102.47 11
2016-04-19 31.99 33.47 31.5 31.5 4596 0.01 0.032 149390.93 49
2016-04-18 29.9 31.49 29.9 31.49 3885 1.74 5.849 119296.65 38
2016-04-15 29.36 29.75 29.36 29.75 1007 0.75 2.586 29728.26 12
2016-04-14 28.71 29 28.71 29 390 0.87 3.093 11209 4
2016-04-13 28.15 28.15 27.68 28.13 1190 -0.58 -2.02 33241.4 13
2016-04-12 28.69 28.71 28.69 28.71 400 -0.09 -0.312 11481 4
2016-04-11 28.5 28.85 28.5 28.8 2776 0.71 2.528 79517.13 24
2016-04-08 28.14 28.3 28.03 28.09 640 -0.49 -1.714 18067.2 11
2016-04-07 29.04 29.07 28.58 28.58 1882 -0.42 -1.448 54131.52 23
2016-04-06 28.58 29 28.58 29 2617 0.27 0.94 75518.74 28
2016-04-05 28.5 28.76 28.2 28.73 1810 -0.24 -0.828 51726.5 21
2016-04-04 28.52 29 28.15 28.97 6112 -0.5 -1.697 175060.66 71
2016-04-01 29.4 29.68 29.29 29.47 3451 0.07 0.238 101435.68 33
2016-03-31 29.4 115 0 0 3162.5 2
2016-03-30 28.32 29.77 28.32 29.4 5531 -0.42 -1.408 161959.66 53
2016-03-29 29.83 29.83 29.81 29.82 362 -0.28 -0.93 10803.5 5
2016-03-28 30.47 30.47 29.99 30.1 1480 0.3 1.007 44838 11
2016-03-24 29.8 29.8 29.8 29.8 108 0.28 0.949 3216 3
2016-03-23 29.05 29.53 29.05 29.52 595 -0.22 -0.74 17518.95 7
2016-03-22 28.84 29.95 28.84 29.74 770 0.59 2.024 22748.1 8
2016-03-21 29.15 29.15 29 29.15 400 0.55 1.923 11645 4
2016-03-17 29.03 29.03 28.6 28.6 920 -0.98 -3.313 26663.9 10
2016-03-16 28.27 29.58 28.27 29.58 435 0.51 1.754 12700.45 6
2016-03-15 29.32 29.5 28.87 29.07 1235 -0.79 -2.646 35927.65 11
2016-03-14 30.03 30.71 29.61 29.86 5615 -0.14 -0.467 169206.8 50
2016-03-11 29.59 30 29.54 30 758 1 3.448 22472.89 11
2016-03-10 29.45 29.45 29 29 1113 -0.98 -3.269 32403.19 9
2016-03-09 29.98 29.99 29.98 29.98 633 1.02 3.522 18956.91 5
2016-03-08 28.96 10 0 0 300 1
2016-03-07 28.96 28.96 28.96 28.96 363 -0.34 -1.16 10506.18 2
2016-03-04 27.57 29.61 27.57 29.3 743 0.3 1.034 21662.12 10
2016-03-03 29.66 29.67 28.06 29 1400 -0.95 -3.172 40399 9
2016-03-01 30.57 30.57 29.95 29.95 385 -0.82 -2.665 11733.25 5
2016-02-29 31.29 31.29 30.65 30.77 2300 -0.55 -1.756 70812 12
2016-02-26 29 31.32 29 31.32 1500 2.82 9.895 44317 9
2016-02-25 28.55 28.55 28.5 28.5 950 -0.25 -0.87 27073.06 11
2016-02-24 28.74 28.75 28.74 28.75 284 -0.33 -1.135 8128.84 5
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 29.1 898 0.29 1.007 26202.6 11
2016-02-19 29.2 29.52 28.81 28.81 815 -0.66 -2.24 23799.5 9
2016-02-18 29.47 29.5 29.4 29.47 3220 0.57 1.972 94880 25
2016-02-17 28.49 29.15 28.49 28.9 1340 0.9 3.214 38646.5 15
2016-02-16 26.47 28 26.47 28 5003 0.27 0.974 138264.61 34
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 28 768 2.04 7.858 21320.34 10
2016-02-09 26.265 26.265 25.68 25.96 1278 -1.54 -5.6 33188.47 15
2016-02-08 28.49 28.49 27.16 27.5 1256 -0.2 -0.722 34547.08 13
2016-02-05 27.26 27.7 27.26 27.7 1430 -0.58 -2.051 39207.1 15
2016-02-04 28.26 28.35 28.16 28.28 735 0.4 1.435 20751.6 8
2016-02-03 28.07 28.28 27.75 27.88 2750 -2.03 -6.787 76903.55 25
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 3750 -0.48 -1.616 109233.5 38
2016-01-29 29.66 29.75 29.66 29.7 1245 1.85 6.643 36981.3 10
2016-01-28 27.85 50 0 0 1440 1
2016-01-27 27.92 27.98 27.85 27.85 400 -0.07 -0.251 11161 4
2016-01-26 27.94 28.08 27.92 27.92 720 -0.65 -2.275 20151.45 9
2016-01-25 28.47 28.8 28.4 28.57 944 0.64 2.291 26987.66 11
2016-01-22 27.5 27.95 27.5 27.93 1352 1.08 4.022 37468.6 11
2016-01-21 26.81 27.11 26.81 26.85 3418 -0.3 -1.105 91973.06 25
2016-01-20 25.87 27.15 25.85 27.15 3195 -0.47 -1.702 84900.6 36
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 26.51 260 -1.49 -5.321 6893.6 3
2016-01-15 28.5 28.5 27 28 650 -0.05 -0.178 17947 6
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 2301 0.43 1.575 63489.79 26
2016-01-12 27.37 27.37 27.31 27.31 376 -0.75 -2.673 10310.48 5
2016-01-11 27.9 28.06 27.24 28.06 1680 -0.43 -1.509 46716.4 17
2016-01-08 28.11 28.49 28.1 28.49 730 -0.26 -0.904 20562.8 8
2016-01-07 28.5 28.76 28.17 28.75 1018 -1.25 -4.167 29040.6 10
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 24266.4 7
2016-01-04 28.84 28.84 27.72 27.72 940 -2.24 -7.477 26427.1 12
2015-12-31 31.27 31.27 29.46 29.96 3566 -0.29 -0.959 107033.29 28
2015-12-30 30.51 30.51 30.25 30.25 1475 -0.3 -0.982 44920.5 15
2015-12-29 30.46 30.88 30.42 30.55 1558 0.32 1.059 47606.32 16
2015-12-24 30.23 45 0 0 1371.15 1
2015-12-23 30.06 30.23 29.08 30.23 745 0.98 3.35 22121.75 8
2015-12-22 27.18 29.25 27.16 29.25 1485 1.33 4.764 41578.75 16
2015-12-21 27.86 28.29 27.4 27.92 1500 -1.83 -6.151 41792 12
2015-12-18 29.84 29.84 29.75 29.75 210 -0.08 -0.268 6247.8 3
2015-12-17 30.31 30.31 29.83 29.83 1012 -0.47 -1.551 30283.03 11
2015-12-16 30.38 30.38 30.29 30.3 425 0.71 2.399 12788.25 6
2015-12-15 30.42 30.44 29.3 29.59 3135 -0.91 -2.984 93674.35 28
2015-12-14 29.98 30.5 29.64 30.5 1716 0.9 3.041 51518.2 21
2015-12-11 30.71 30.81 29.6 29.6 1740 -2.1 -6.625 52928.2 18
2015-12-10 31.85 32.03 31.7 31.7 1091 -0.69 -2.13 34775.79 14
2015-12-09 31.01 32.4 31.01 32.39 3688 0.39 1.219 118020.7 43
2015-12-08 32.41 32.41 32 32 310 0.68 2.171 9995.1 3
2015-12-07 31.6 31.6 31.17 31.32 1279 -0.5 -1.571 40056.85 10
2015-12-04 31.29 31.97 31.26 31.82 1000 0.42 1.338 31535 6
2015-12-03 32.21 32.21 31.4 31.4 1196 -1.64 -4.964 37758.59 11
2015-12-02 32.48 33.04 32.48 33.04 1101 1.62 5.156 36047.05 9
2015-12-01 31.98 31.98 31.41 31.42 600 -0.59 -1.843 18905 3
2015-11-30 32.02 32.02 32.01 32.01 370 -0.69 -2.11 11844.3 4
2015-11-27 32.55 32.72 32.55 32.7 465 0.15 0.461 15180.4 6
2015-11-26 32.54 32.55 32.54 32.55 560 0.3 0.93 18201.5 7
2015-11-25 31.7 32.55 31.7 32.25 1240 0.65 2.057 39824.4 11
2015-11-24 31.91 31.91 31.08 31.6 810 -0.1 -0.315 25684 8
2015-11-23 32.3 32.44 31.7 31.7 1615 -0.89 -2.731 52014.8 18
2015-11-20 32.3 32.96 32.3 32.59 3005 0.29 0.898 97923.5 28
2015-11-19 32.99 32.99 32.3 32.3 750 0.11 0.342 24539.5 8
2015-11-18 31.36 32.49 31.36 32.19 1108 0.46 1.45 35433.75 12
2015-11-17 31.93 31.93 31.65 31.73 595 -0.38 -1.183 18917.45 8
2015-11-16 32.86 32.86 31.35 32.11 2852 -0.74 -2.253 91949.6 20
2015-11-13 33 33 32.3 32.85 2845 -0.25 -0.755 93156 29
2015-11-12 33.6 33.6 33.1 33.1 605 -0.41 -1.224 20199.2 8
2015-11-11 33.05 33.51 33 33.51 1015 -0.21 -0.623 33611.9 7
2015-11-10 33.74 33.81 32.84 33.72 8634 -1.6 -4.53 289618.56 68
2015-11-09 36.31 36.8 35.32 35.32 2280 -1.37 -3.734 81429.5 24
2015-11-06 36.68 36.69 36.49 36.69 982 -0.12 -0.326 35890.78 12
2015-11-05 36.5 37.2 36.5 36.81 790 -0.32 -0.862 29127.8 7
2015-11-04 36.14 37.89 36.14 37.13 3029 0.42 1.144 112671.09 25
2015-11-03 37.38 37.38 36.71 36.71 625 0.28 0.769 23235.89 6
2015-11-02 35.25 36.43 35.25 36.43 900 1.93 5.594 32411 7
2015-10-30 34.14 34.99 34.14 34.5 834 -0.54 -1.541 28821.66 11
2015-10-29 35.04 35.18 34.9 35.04 1248 0.03 0.086 43801.08 14
2015-10-28 35.08 35.08 35 35.01 1570 -1.24 -3.421 55034.6 15
2015-10-27 36.49 36.49 36.19 36.25 784 -0.35 -0.956 28428.32 9
2015-10-26 38.12 38.12 36.45 36.6 4710 -0.97 -2.582 175221.7 37
2015-10-23 36.1 37.57 36.1 37.57 1040 2.23 6.31 38125.8 8
2015-10-22 34.1 35.58 34.1 35.34 625 0.35 1 21977.25 6
2015-10-21 34.91 35.07 34.61 34.99 1120 1.57 4.698 39060.9 13
2015-10-20 35.65 35.65 33.4 33.42 2954 -2 -5.647 100594.34 26
2015-10-19 31.78 35.44 31.77 35.42 5104 3.53 11.069 174351.68 34
2015-10-16 31.26 31.89 30.95 31.89 6262 0.73 2.343 198450.94 46
2015-10-15 31.27 31.5 30.56 31.16 6638 -0.14 -0.447 208107 54
2015-10-14 31.42 31.42 31.15 31.3 2500 -0.47 -1.479 78284.5 21
2015-10-13 32.39 32.39 31.77 31.77 7010 -0.93 -2.844 225124.15 55
2015-10-09 33 33.3 32.41 32.7 3000 -0.3 -0.909 98540.6 23
2015-10-08 32.73 33 31.92 33 3465 0.11 0.334 112322.23 33
2015-10-07 32.89 115 0 0 3716.35 2
2015-10-06 31.9 32.89 31.53 32.89 1500 0.4 1.231 48434 11
2015-10-05 32.57 32.58 31.54 32.49 2900 1.08 3.438 93886 13
2015-10-02 30.99 31.41 30.74 31.41 3435 1.21 4.007 106724 32
2015-10-01 30.63 30.63 29.96 30.2 610 -1.14 -3.638 18383.6 6
2015-09-30 30.12 31.34 30.07 31.34 1410 1.48 4.956 43036.7 13
2015-09-29 30.41 30.41 29.86 29.86 710 -0.74 -2.418 21320 6
2015-09-28 31.65 31.65 29.89 30.6 9942 -1.2 -3.774 304596.44 82
2015-09-25 31.95 32.03 31.8 31.8 887 -0.45 -1.395 28322.6 11
2015-09-24 31.95 32.25 31.32 32.25 1302 -0.6 -1.826 41498 16
2015-09-23 32.9 32.9 32.85 32.85 280 0.41 1.264 9186.6 4
2015-09-22 32.31 32.44 32.31 32.44 625 -0.16 -0.491 20202.2 6
2015-09-21 33.1 33.13 32.6 32.6 740 0.24 0.742 24393.95 7
2015-09-18 32.36 87 0 0 2827.02 3
2015-09-17 32.08 33.06 31.71 32.36 3615 0.15 0.466 117402.65 30
2015-09-16 32.63 32.69 32.21 32.21 1135 -0.62 -1.889 36942.65 13
2015-09-15 32.91 32.91 32.83 32.83 445 -0.12 -0.364 14564.25 8
2015-09-14 32.77 33.05 32.76 32.95 920 -0.05 -0.152 30304.3 11
2015-09-11 33.4 33.4 33 33 1215 -0.7 -2.077 40305.8 14
2015-09-10 33.99 33.99 33.4 33.7 1984 0.34 1.019 66862.32 28
2015-09-09 32.85 34 32.85 33.36 1995 0.59 1.8 66558.75 15
2015-09-08 34 34 32.77 32.77 1675 -0.77 -2.296 55857.75 15
2015-09-04 33.65 33.86 32.83 33.54 2190 -0.91 -2.642 72992.6 22
2015-09-03 34.97 34.97 34.18 34.45 1832 0.65 1.923 63382.24 18
2015-09-02 33.37 34 33.19 33.8 3183 -0.44 -1.285 106613.21 23
2015-09-01 33.3 34.24 33.06 34.24 4279 0.04 0.117 144191.76 37
2015-08-31 35.99 36 34.06 34.2 2898 -1.77 -4.921 101776.3 31
2015-08-28 35.96 35.97 35.56 35.97 1245 -0.03 -0.083 44583.1 12
2015-08-27 36.58 36.58 34.51 36 10993 0 0 390064.13 95
2015-08-26 36.94 36.94 34.57 36 13506 1 2.857 475961.46 125
2015-08-25 32.99 35 32.99 35 9567 2.45 7.527 328188.34 78
2015-08-24 27.01 32.79 27.01 32.55 7094 0.12 0.37 218428.35 54
2015-08-21 32.35 32.43 32.14 32.43 599 -0.19 -0.582 19365.63 7
2015-08-20 32.49 33.1 32.33 32.62 1605 -0.68 -2.042 52407 17
2015-08-19 33.25 33.3 33.2 33.3 1145 0.45 1.37 38078 9
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 2057 0.26 0.788 67603.75 22
2015-08-14 33.45 33.46 32.72 32.99 2230 -0.26 -0.782 74239.6 16
2015-08-13 33.13 33.5 32.75 33.25 1195 0.7 2.151 39777.7 12
2015-08-12 32.1 32.98 32.1 32.55 1215 -0.32 -0.974 39616 12
2015-08-11 31.95 32.89 31.95 32.87 1432 0.89 2.783 46776.2 17
2015-08-10 31.28 32.31 31.135 31.98 6250 0.7 2.238 200068.16 62
2015-08-07 31 31.9 29.81 31.28 6025 -0.62 -1.944 185028.9 60
2015-08-06 33 33 31.18 31.9 5390 -1.1 -3.333 173399.15 44
2015-08-05 32.09 33.57 31.8 33 10829 0.34 1.041 355252.54 93
2015-08-04 32.05 32.7 31.2 32.66 16700 -1.97 -5.689 532908.53 127
2015-07-31 35.04 35.19 34.21 34.63 4557 -1.08 -3.024 158201.68 48
2015-07-30 35.51 35.99 35.43 35.71 2165 -0.38 -1.053 77054 26
2015-07-29 36.99 36.99 34.79 36.09 6534 -0.29 -0.797 232967.25 61
2015-07-28 36.5 36.8 34.25 36.38 7874 -0.51 -1.382 280027.56 68
2015-07-27 37.13 37.26 36.21 36.89 4950 -1 -2.639 182371.15 35
2015-07-24 40.02 40.39 37.4 37.89 5670 -2.4 -5.957 219982.83 55
2015-07-23 39.85 41.21 39.8 40.29 4191 0.33 0.826 169264.35 46
2015-07-22 40.41 40.57 39.73 39.96 9258 -1.13 -2.75 371207.79 88
2015-07-21 38.95 41.84 38.56 41.09 13423 2.49 6.451 538751.45 127
2015-07-20 37.43 38.88 37.43 38.6 9001 1.79 4.863 344507.15 79
2015-07-17 37.49 37.49 36.16 36.81 4308 1.09 3.052 158179.54 38
2015-07-16 34.75 36.12 34.75 35.72 4416 1.09 3.148 155591.3 40
2015-07-15 34.49 35.04 34.48 34.63 3565 0.67 1.973 123410.4 33
2015-07-14 33.18 34.15 33.18 33.96 2197 0.14 0.414 74295.83 23
2015-07-13 34.99 34.99 32 33.82 11133 -0.55 -1.6 369970.71 105
2015-07-10 34.52 34.69 34.03 34.37 2685 0.5 1.476 92314.5 20
2015-07-09 33.26 34.95 33.26 33.87 7090 -0.43 -1.254 242793.04 62
2015-07-08 34.2 34.5 34.02 34.3 2867 -0.69 -1.972 98076.9 30
2015-07-07 36.5 36.5 33.95 34.99 8772 -1.51 -4.137 304283.25 77
2015-07-06 37.25 37.25 35.855 36.5 15756 -0.84 -2.25 574452.15 147
2015-07-03 36.49 37.58 36.49 37.34 5357 1.54 4.302 199921.72 34
2015-07-02 35.43 36.2 34.8 35.8 11067 1.02 2.933 392563.99 97
2015-06-30 33.89 35.43 33.88 34.78 17448 1.33 3.976 606828.44 137
2015-06-29 33.51 33.99 32.84 33.45 8080 -1.35 -3.879 270922.09 72
2015-06-26 35.9 35.9 34.8 34.8 2250 -1.1 -3.064 79813.6 24
2015-06-25 36.75 36.75 35.87 35.9 6913 -0.6 -1.644 250582.85 49
2015-06-24 35.66 37.15 35.66 36.5 9205 0.94 2.643 334021.66 73
2015-06-23 35.05 35.73 34.78 35.56 3870 0.71 2.037 137349.85 29
2015-06-22 35.37 35.37 34 34.85 7570 -0.78 -2.189 259492.39 58
2015-06-19 35.65 35.65 35 35.63 10821 -0.57 -1.575 381010.81 63
2015-06-18 35.5 36.2 35.12 36.2 6390 0.7 1.972 225858.4 52
2015-06-17 36 36 34.79 35.5 3146 0.23 0.652 111654.9 25
2015-06-16 35.28 36 35.27 35.27 8097 0.83 2.41 288074.09 56
2015-06-15 32.57 34.44 32.57 34.44 1824 0.51 1.503 61529.64 19
2015-06-12 33.98 34.28 33.8 33.93 4030 0.52 1.556 137304 29
2015-06-11 33.94 33.94 33.15 33.41 900 0.56 1.705 30364 8
2015-06-10 32.89 32.89 32.26 32.85 2528 -0.03 -0.091 82594.53 17
2015-06-09 31.23 34 30.5 32.88 10115 0.54 1.67 321047.15 67
2015-06-08 33.75 33.87 32.03 32.34 6590 -2.52 -7.229 217176.58 44
2015-06-05 35.32 35.32 34.8 34.86 5302 -0.14 -0.4 185019.82 31
2015-06-04 34.99 35.4 34.81 35 7616 0.01 0.029 266665.87 58
2015-06-03 34.84 34.99 34.75 34.99 3080 0.79 2.31 107596.6 14
2015-06-02 35.23 35.45 34.15 34.2 15352 -0.76 -2.174 531621.98 103
2015-06-01 34.86 35 34.29 34.96 8540 0.99 2.914 296574.34 63
2015-05-29 33.66 34 33.5 33.97 4300 1.3 3.979 144906 32
2015-05-28 32.76 32.76 31.67 32.67 2626 -0.27 -0.82 84988.69 26
2015-05-27 32.05 33.56 31.92 32.94 8040 1.33 4.208 264386.39 55
2015-05-26 30.28 31.89 30.28 31.61 5201 1.36 4.496 162654.03 38
2015-05-25 30.4 30.6 30 30.25 1640 0.25 0.833 49601.25 10
2015-05-22 30.24 30.61 30 30 3881 0.13 0.435 116895.3 35
2015-05-21 28.99 30.05 28.91 29.87 14252 1.2 4.186 423615.53 36
2015-05-20 26.68 28.83 26.61 28.67 3779 2.41 9.177 106021.23 32
2015-05-19 25.4 27.49 25.2 26.26 23186 2.49 10.475 612694.4 157
2015-05-15 23.78 23.78 23.77 23.77 300 0.34 1.451 7095.8 5
2015-05-14 23.02 23.59 23.02 23.43 1900 0.56 2.449 44491 21
2015-05-13 22.8 22.88 22.8 22.87 2500 0.08 0.351 57063 24
2015-05-12 22.88 22.88 22.79 22.79 13100 -0.16 -0.697 298819 87
2015-05-11 22.5 23 22.5 22.95 5075 0.11 0.482 116028.15 36
2015-05-08 22.84 22.84 22.84 22.84 275 1.52 7.129 6263 2
2015-05-07 21.3 21.32 21.3 21.32 300 -0.08 -0.374 6392 3
2015-05-06 21.4 21.4 21.4 21.4 190 -0.63 -2.86 4048 3
2015-05-04 22.03 90 0 0 2016.45 2
2015-05-01 21.62 22.03 21.62 22.03 477 0.65 3.04 10442.11 8
2015-04-30 21.42 21.42 21.38 21.38 290 -0.38 -1.746 6202.6 5
2015-04-29 20.71 21.76 20.71 21.76 1210 0.71 3.373 26007.8 9
2015-04-28 20.92 21.05 20.88 21.05 780 -0.73 -3.352 16381.8 8
2015-04-27 21.44 21.8 21.44 21.78 4820 0.28 1.302 104854.9 23
2015-04-24 21.49 21.5 21.35 21.5 1500 -0.1 -0.463 32198.5 6
2015-04-23 21.83 21.92 21.57 21.6 2947 -0.62 -2.79 64182.1 28
2015-04-22 21.77 22.22 21.67 22.22 808 0.01 0.045 17712.46 10
2015-04-21 21.94 22.21 21.94 22.21 583 0.24 1.092 12872.65 7
2015-04-20 21.88 21.97 21.88 21.97 897 -0.43 -1.92 19673.3 9
2015-04-17 22.4 22.4 22.4 22.4 176 0.31 1.403 3936.84 3
2015-04-16 22.42 22.42 22.05 22.09 1112 -0.3 -1.34 24697.08 12
2015-04-15 22.65 22.65 22.39 22.39 552 -0.68 -2.948 12465.3 6
2015-04-14 23.21 23.21 23.05 23.07 745 -0.32 -1.368 17249.7 9
2015-04-13 23.47 23.47 23.27 23.39 964 -0.1 -0.426 22458.32 7
2015-04-10 23.5 23.6 23.35 23.49 1951 -0.27 -1.136 21
2015-04-09 23.65 23.77 23.62 23.76 2250 0.16 0.678 14
2015-04-08 23.51 23.6 23.5 23.6 726 -0.01 -0.042 9
2015-04-07 23.87 23.95 23.61 23.61 743 -0.36 -1.502 9
2015-04-06 24.05 24.05 23.97 23.97 1988 -0.38 -1.561 25
2015-04-02 24.21 24.35 23.6 24.35 4489 0.08 0.33 34
2015-04-01 24.32 24.36 24.06 24.27 2321 0.77 3.277 24
2015-03-30 23.75 23.75 23.5 23.5 685 -0.25 -1.053 6
2015-03-26 23.75 23.75 23.75 23.75 100 0.04 0.169 1
2015-03-25 23.71 23.71 23.71 23.71 120 -0.12 -0.504 2
2015-03-24 23.94 23.94 23.78 23.83 575 -0.07 -0.293 5
2015-03-20 23.61 23.9 23.61 23.9 300 0.04 0.168 2
2015-03-18 24.45 24.45 23.86 23.86 915 -0.64 -2.612 8
2015-03-17 24.54 24.55 24.5 24.5 3800 0 0 13
2015-03-13 24.5 24.5 24.5 24.5 100 0 0 1
2015-03-12 24.4 24.5 24.4 24.5 525 -0.05 -0.204 6
2015-03-11 24.55 24.87 24.55 24.55 1074 0.42 1.741 12
2015-03-10 24.13 24.13 24.13 24.13 125 0.13 0.542 2
2015-03-09 24 46 0 0 2
2015-03-06 24.02 24.02 23.9 24 1205 -0.52 -2.121 10
2015-03-05 23.67 24.52 23.67 24.52 400 1.13 4.831 4
2015-03-04 23.62 23.63 23.38 23.39 500 -0.33 -1.391 5
2015-03-03 23.72 23.72 23.72 23.72 175 -0.29 -1.208 4
2015-03-02 23.99 24.7 23.79 24.01 3825 0.23 0.967 31
2015-02-27 23.78 1 0 0 1
2015-02-26 22.25 23.78 22.25 23.78 1406 0.6 2.588 12
2015-02-25 23.38 23.445 23.18 23.18 1204 -0.32 -1.362 12
2015-02-24 23.15 23.5 23.15 23.5 1840 0.39 1.688 18
2015-02-23 23.11 117 0 0 2
2015-02-20 23.11 23.11 23.11 23.11 180 -0.09 -0.388 2
2015-02-19 23.21 23.21 23.19 23.2 2450 -0.01 -0.043 18
2015-02-17 23.07 23.4 22.96 23.21 6370 0.41 1.798 33
2015-02-13 23.17 23.2 22.06 22.8 3189 -0.2 -0.87 23
2015-02-12 22.82 23 22.81 23 3350 0.08 0.349 20
2015-02-06 22.77 23.05 22.74 22.92 1370 0.6 2.688 13
2015-02-05 22.32 21 0 0 2
2015-02-03 22.34 22.34 22.32 22.32 1340 0.02 0.09 7
2015-01-30 22.3 22.3 22.3 22.3 500 -0.01 -0.045 1
2015-01-29 22.31 22.65 22.3 22.31 5400 0.31 1.409 47
2015-01-28 22.4 22.4 22 22 3844 -0.25 -1.124 26
2015-01-27 21.73 22.25 21.73 22.25 634 -0.5 -2.198 7
2015-01-26 23 23 22.5 22.75 12870 -0.12 -0.525 85
2015-01-23 21.51 23 21.51 22.87 1650 0.12 0.527 14
2015-01-22 22.85 22.85 22.74 22.75 1450 -0.15 -0.655 8
2015-01-21 22.9 22.9 22.9 22.9 190 -0.32 -1.378 3
2015-01-20 22.8 23.22 22.8 23.22 571 0.22 0.957 4
2015-01-19 23 23 23 23 480 0.34 1.5 3
2015-01-16 22.55 22.75 22.55 22.66 1850 0.06 0.265 16
2015-01-15 22.6 22.6 22.51 22.6 941 0.04 0.177 10
2015-01-14 22.6 22.6 22.45 22.56 1292 -0.04 -0.177 9
2015-01-13 22.6 22.6 22.6 22.6 238 0.06 0.266 3
2015-01-09 22.53 22.54 22.53 22.54 800 0.37 1.669 3
2015-01-08 22.25 22.25 22.1 22.17 920 0.04 0.181 6
2015-01-07 22.3 22.3 21.9 22.13 1860 -0.21 -0.94 19
2015-01-06 22.26 22.4 22.05 22.34 1950 -0.17 -0.755 15
2015-01-05 23.39 23.6 22.5 22.51 1490 -0.03 -0.133 16
2015-01-02 22.4 22.54 22.4 22.54 1235 0.14 0.625 7
2014-12-31 22.31 22.57 22.31 22.4 3147 -0.09 -0.4 12
2014-12-30 22.35 22.49 22.35 22.49 250 -0.08 -0.354 3
2014-12-29 22.35 22.57 22.35 22.57 6453 0.57 2.591 47
2014-12-24 22 22.3 21.86 22 3099 0.19 0.871 23
2014-12-23 22 22.21 21.68 21.81 7700 -0.31 -1.401 37
2014-12-22 21.5 22.2 21.5 22.12 1600 0.62 2.884 13
2014-12-19 21.22 21.5 21.22 21.5 4636 -0.24 -1.104 31
2014-12-18 21.5 21.75 21.5 21.74 600 0.23 1.069 5
2014-12-17 21.5 21.51 21.5 21.51 3040 0.27 1.271 11
2014-12-15 20.22 21.24 20.22 21.24 2352 0.54 2.609 11
2014-12-12 20.75 20.8 20.7 20.7 800 0.18 0.877 8
2014-12-11 20.86 20.86 20.5 20.52 4375 0.02 0.098 29
2014-12-10 20.71 20.79 20.5 20.5 2300 -0.06 -0.292 13
2014-12-09 19.97 20.56 19.86 20.56 4150 0.56 2.8 25
2014-12-08 20 20 20 20 1000 0 0 2
2014-12-05 19.94 20 19.9 20 1753 0.3 1.523 11
2014-12-04 20.12 20.12 19.7 19.7 1095 -0.42 -2.087 9
2014-12-03 20.18 20.18 20 20.12 850 -0.38 -1.854 8
2014-12-02 20.34 20.5 20 20.5 1600 0.3 1.485 10
2014-12-01 20.5 20.57 19.8 20.2 2370 -1.02 -4.807 21
2014-11-28 21.6 21.72 20.41 21.22 12352 -1.04 -4.672 83
2014-11-27 20.35 23.7 20 22.26 23775 2.26 11.3 86
2014-11-26 19.97 20 19.97 20 1250 0.26 1.317 7
2014-11-25 19.74 19.74 19.74 19.74 4010 0.09 0.458 27
2014-11-24 19.7 19.7 19.64 19.65 3050 0.15 0.769 10
2014-11-21 19.51 19.51 19.5 19.5 4363 -0.06 -0.307 30
2014-11-20 19.52 19.56 19.52 19.56 4750 0.14 0.721 27
2014-11-19 19.41 19.54 19.41 19.42 10400 0.01 0.052 29
2014-11-18 19.1 19.41 19.08 19.41 4800 0.33 1.73 29
2014-11-17 19 19.08 19 19.08 500 0.07 0.368 5
2014-11-14 19.01 19.01 19.01 19.01 110 0.51 2.757 2
2014-11-13 18.5 18.68 18.49 18.5 7100 0.5 2.778 47
2014-11-12 18.2 18.2 18 18 600 -0.2 -1.099 4
2014-11-11 19.52 19.52 18.2 18.2 200 0 0 2
2014-11-10 17.4 18.35 17.4 18.2 1150 0.3 1.676 13
2014-11-06 17.8 17.9 17.8 17.9 200 -0.17 -0.941 2
2014-11-04 17.53 18.23 17.53 18.07 1525 0.1 0.556 11
2014-11-03 17.97 18.11 17.97 17.97 500 0.18 1.012 5
2014-10-31 17.55 17.79 17.44 17.79 6684 0.29 1.657 56
2014-10-30 16.79 17.5 16.79 17.5 2100 0.51 3.002 20
2014-10-29 16.99 16.99 16.99 16.99 100 0.39 2.349 1
2014-10-27 16.56 16.6 16.56 16.6 475 0.1 0.606 3
2014-10-22 16.5 50 0 0 1
2014-10-21 16.28 16.5 16.28 16.5 220 -0.09 -0.542 3
2014-10-17 16.59 16.59 16.59 16.59 150 0.05 0.302 2
2014-10-16 16.54 16.54 16.54 16.54 100 0.05 0.303 1
2014-10-15 15.39 16.49 15.39 16.49 3600 0.31 1.916 24
2014-10-14 16.05 16.3 16.04 16.18 1300 -0.52 -3.114 7
2014-10-10 16.45 16.7 16.45 16.7 395 0.3 1.829 4
2014-10-08 16.45 16.75 16.36 16.4 1950 -0.8 -4.651 15
2014-10-06 17.1 17.2 17.1 17.2 257 -0.13 -0.75 3
2014-10-03 16.93 17.33 16.93 17.33 833 0.66 3.959 9
2014-10-02 16.06 16.67 16.06 16.67 268 0.23 1.399 3
2014-10-01 16 16.48 16 16.44 1887 -0.2 -1.202 18
2014-09-30 16.67 16.67 16.64 16.64 800 0.29 1.774 4
2014-09-29 16.36 16.36 16.35 16.35 510 0.1 0.615 6
2014-09-26 16.28 16.28 16.245 16.25 5800 -0.2 -1.216 47
2014-09-25 16.45 16.45 16.45 16.45 400 0.05 0.305 2
2014-09-24 16.5 16.54 16.4 16.4 3917 -0.03 -0.183 18
2014-09-23 16.59 16.59 16.43 16.43 1100 -0.12 -0.725 9
2014-09-22 16.58 16.58 16.43 16.55 2700 0.125 0.761 19
2014-09-19 16.6 16.6 16.37 16.425 4808 -0.175 -1.054 32
2014-09-18 16.99 16.99 16.59 16.6 769 -0.16 -0.955 9
2014-09-17 16.67 16.77 16.66 16.76 2537 0.02 0.119 22
2014-09-16 16.89 16.89 16.74 16.74 2500 0.09 0.541 8
2014-09-15 16.52 16.66 16.5 16.65 14550 0.1 0.604 87
2014-09-12 16.57 16.57 16.55 16.55 387 -0.1 -0.601 5
2014-09-10 16.65 16.65 16.65 16.65 100 -0.27 -1.596 1
2014-09-09 17.2 17.2 16.92 16.92 355 -0.26 -1.513 4
2014-09-08 17.32 17.32 17 17.18 2002 -0.1 -0.579 12
2014-09-05 17.28 17.31 17.27 17.28 2900 -0.42 -2.373 18
2014-09-03 17.7 17.7 17.7 17.7 126 -0.16 -0.896 3
2014-09-02 17.81 17.86 17.8 17.86 576 0.31 1.766 4
2014-08-29 17.45 17.7 17.2 17.55 965 0.11 0.631 8
2014-08-28 17.44 17.44 17.44 17.44 200 -0.31 -1.746 2
2014-08-27 17.75 17.75 17.75 17.75 100 -0.13 -0.727 1
2014-08-26 17.92 17.93 17.88 17.88 2778 -0.02 -0.112 17
2014-08-25 17.68 18 17.66 17.9 1500 0.9 5.294 8
2014-08-22 17.65 17.65 17 17 2850 -0.6 -3.409 17
2014-08-21 17.51 17.6 17.5 17.6 1336 0.1 0.571 9
2014-08-20 17.45 17.58 16.9 17.5 15250 -0.08 -0.455 104
2014-08-19 17.49 17.73 17.49 17.58 3212 0.29 1.677 26
2014-08-15 17 17.45 17 17.29 7025 -0.71 -3.944 45
2014-08-14 18 50 0.17 0.953 1
2014-08-13 18 18 17.83 17.83 380 0.13 0.734 4
2014-08-12 17.62 17.75 17.62 17.7 500 0.7 4.118 5
2014-08-11 17 17 16.99 17 416 -0.22 -1.278 5
2014-08-08 17.25 17.25 17.22 17.22 300 0.12 0.702 2
2014-08-07 17.09 17.1 17.09 17.1 438 0 0 5
2014-08-06 17.11 17.11 17.06 17.1 550 -0.29 -1.668 5
2014-08-05 17.39 50 0 0 1
2014-08-01 17.52 17.52 16.9 17.39 7159 -0.25 -1.417 48
2014-07-31 18.25 18.25 17.64 17.64 1280 -0.09 -0.508 8
2014-07-30 17.25 17.74 17.25 17.73 2175 0.58 3.382 16
2014-07-29 17.15 17.15 17.15 17.15 2525 0.16 0.942 21
2014-07-28 16.94 17.02 16.94 16.99 670 0.21 1.251 6
2014-07-25 16.6 16.95 16.53 16.78 1755 0.24 1.451 15
2014-07-24 15.99 16.55 15.99 16.54 1998 0.65 4.091 18
2014-07-23 15.89 15.91 15.89 15.89 2000 -0.14 -0.873 9
2014-07-22 15.72 16.12 15.72 16.03 1700 0.28 1.778 11
2014-07-21 15.66 15.94 15.66 15.75 9744 0.33 2.14 65
2014-07-18 15 15.43 15 15.42 700 0.12 0.784 7
2014-07-17 15.3 15.3 15.3 15.3 165 0.17 1.124 2
2014-07-16 14.9 15.13 14.9 15.13 780 0.43 2.925 10
2014-07-14 14.47 14.7 14.47 14.7 700 0.15 1.031 6
2014-07-11 14.26 14.55 14.26 14.55 840 0.55 3.929 8
2014-07-10 14 14 14 14 100 -0.06 -0.427 1
2014-07-09 13.75 14.23 13.72 14.06 2675 0.11 0.789 23
2014-07-08 13.9 13.95 13.9 13.95 344 -0.15 -1.064 4
2014-07-07 14.09 14.1 14.09 14.1 212 -0.06 -0.424 4
2014-07-04 14.24 14.24 14.15 14.16 650 0.06 0.426 5
2014-07-03 13.49 14.1 13.49 14.1 574 0.49 3.6 7
2014-07-02 12.61 13.61 12.51 13.61 2350 0.81 6.328 14
2014-06-30 12.99 13.19 12.8 12.8 18275 -0.64 -4.762 99
2014-06-27 13.47 13.48 13.34 13.44 1457 -0.42 -3.03 13
2014-06-26 13.75 13.86 13.75 13.86 1300 -0.02 -0.144 12
2014-06-25 13.88 13.88 13.88 13.88 150 -0.14 -0.999 2
2014-06-24 14.16 14.29 14.02 14.02 1800 -0.36 -2.503 16
2014-06-23 14.42 14.52 14.38 14.38 1620 -0.79 -5.208 14
2014-06-20 15.17 15.17 15.17 15.17 100 0 0 1
2014-06-19 14.5 15.17 14.5 15.17 1200 0.35 2.362 10
2014-06-18 14.82 14.82 14.82 14.82 120 -0.09 -0.604 2
2014-06-17 14.91 62 0 0 1

SEC Filings for Tucows Inc.

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