UrtheCast Corp. (UR:APH)

0.15

0.00 (0%)

As of Mon Jun 17 15:48:15 EDT 2019

Open: 0.15 Prev. Close:: 0.15 High: 0.15
Low: 0.135 Ask: 0.13 Share Vol.: 9,500
Shares Out.: 133,901,482 Market Cap: 20,085,222
Open: 0.15
Prev. Close:: 0.15
High: 0.15
Low: 0.135
Ask: 0.13
Share Vol.: 9,500
Shares Out.: 133,901,482
Market Cap: 20,085,222

About UR:CC

UrtheCast Corp is a Vancouver-based technology company that serves the geospatial and geoanalytics markets with a variety of products and services. The company operates earth observation (EO) sensors in space, to produce imagery data.

Read more

Day Low 0.14

Day high 0.15

52 week low 0.10

52 week low high 0.35

Charting for UrtheCast Corp.

About UrtheCast Corp.

UrtheCast Corp is a Vancouver-based technology company that serves the geospatial and geoanalytics markets with a variety of products and services. The company operates earth observation (EO) sensors in space, to produce imagery data.


Company overview

Sector: Technology CIK: 1441374
Industry: Online Media
NAICS: Satellite Telecommunications(517410)

Similar companies

Address
Unit 33-1055 Canada Place Vancouver V6C 0C3 BC CAN
Telephone:
+1 604 669-1788
Website:
http://www.urthecast.com
Facsimile:
+1 604 669-1799

UrtheCast Corp. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
EBITDA
-31,995,000.00 -15,560,000.00 36,790,000.00 -21,355,413.00 -5,577,592.00
Basic EPS
-0.67 -0.27 -0.28 -0.41 -0.09
Operating Revenue
15,634,000.00 40,393,000.00 111,252,000.00 36,519,010.00 3,944,850.00
Total Expenses
58,613,000.00 63,234,000.00 128,673,000.00 66,514,577.00 17,818,486.00
Diluted Continuous Operations
-0.67 -0.27 -0.28 -0.41 -0.09
Depreciation And Amortization
17,035,000.00 17,045,000.00 66,128,000.00 13,410,237.00 188,876.00
Impairment Of Capital Assets
20,441,000.00 9,399,000.00 10,865,000.00 2,504,420.00
Interest Income Non Operating
145,000.00 127,000.00 126,000.00 164,823.00 147,738.00
Interest Expense Non Operating
28,756,000.00 2,209,000.00 2,115,000.00 785,837.00 26,984.00
Interest Income
145,000.00 127,000.00 126,000.00 164,823.00 147,738.00
General And Administrative Expense
40,474,000.00 45,600,000.00 58,615,000.00 38,551,168.00 14,770,474.00
Net Income From Continuing And Discontinued Operation
-83,252,000.00 -31,747,000.00 -29,312,000.00 -34,900,117.00 -5,793,452.00
Net Income Continuous Operations
-83,252,000.00 -31,747,000.00 -29,312,000.00 -34,900,117.00 -5,793,452.00
Operating Income
-42,979,000.00 -22,841,000.00 -17,421,000.00 -29,995,567.00 -13,873,636.00
Net Income
-83,252,000.00 -31,747,000.00 -29,312,000.00 -34,900,117.00 -5,793,452.00
Diluted Average Shares
123,779,797.00 117,167,281.00 103,924,134.00 85,338,810.00 64,689,454.00
Continuing And Discontinued Basic EPS
-0.67 -0.27 -0.28 -0.41 -0.09
Normalized Income
-77,491,391.15 -22,727,364.88 -18,088,764.82 -30,055,627.74 -13,752,882.00
Net Non Operating Interest Income Expense
-28,611,000.00 -2,082,000.00 -1,989,000.00 -621,014.00 120,754.00
Salaries And Wages
2,219,000.00 2,643,000.00 2,594,000.00 3,312,409.00 3,276,288.00
EBIT
-49,030,000.00 -32,605,000.00 -29,338,000.00 -34,765,650.00 -5,766,468.00
Research And Development
1,810,000.00 927,000.00 4,915,000.00 15,668,482.00 3,048,012.00
Other Income Expense
-6,196,000.00 -9,891,000.00 -12,043,000.00 -4,934,906.00 7,959,430.00
Net Interest Income
-28,611,000.00 -2,082,000.00 -1,989,000.00 -621,014.00 120,754.00
Operating Expense
58,613,000.00 63,234,000.00 128,673,000.00 66,514,577.00 17,818,486.00
Net Income Common Stockholders
-83,252,000.00 -31,747,000.00 -29,312,000.00 -34,900,117.00 -5,793,452.00
Continuing And Discontinued Diluted EPS
-0.67 -0.27 -0.28 -0.41 -0.09
Pretax Income
-77,786,000.00 -34,814,000.00 -31,453,000.00 -35,551,487.00 -5,793,452.00
Depreciation Amortization Depletion
17,035,000.00 17,045,000.00 66,128,000.00 13,410,237.00 188,876.00
Basic Continuous Operations
-0.67 -0.27 -0.28 -0.41 -0.09
Total Revenue
15,634,000.00 40,393,000.00 111,252,000.00 36,519,010.00 3,944,850.00
Selling General And Administration
40,474,000.00 45,600,000.00 58,615,000.00 38,551,168.00 14,770,474.00
Other Operating Expenses
-706,000.00 -338,000.00 -985,000.00 -1,115,310.00
Special Income Charges
-20,441,000.00 -9,399,000.00 -10,865,000.00 -4,329,995.00 8,000,000.00
Gain On Sale Of Security
14,245,000.00 -492,000.00 -1,178,000.00 -604,911.00 -40,570.00
Diluted EPS
-0.67 -0.27 -0.28 -0.41 -0.09
Interest Expense
28,756,000.00 2,209,000.00 2,115,000.00 785,837.00 26,984.00
Basic Average Shares
123,779,797.00 117,167,281.00 103,924,134.00 85,338,810.00 64,689,454.00
Tax Provision
5,466,000.00 -3,067,000.00 -2,141,000.00 -651,370.00
Restructuring And Mergern Acquisition
0.00 5,325,575.00 0.00
Other Special Charges
-3,500,000.00 -8,000,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-106,992,000.00 -94,663,000.00 -74,184,000.00 -10,294,000.00 -260,970.00
Non Current Deferred Assets
0.00 4,764,000.00 1,362,000.00 0.00
Long Term Debt
27,680,000.00 23,533,000.00 25,277,000.00 32,438,000.00
Total Assets
113,639,000.00 174,274,000.00 176,190,000.00 260,037,000.00 107,578,308.00
Machinery Furniture Equipment
139,417,000.00 138,036,000.00 133,599,000.00 137,700,000.00 65,621,051.00
Goodwill And Other Intangible Assets
48,178,000.00 63,873,000.00 60,268,000.00 57,595,000.00 14,794,540.00
Other Non Current Liabilities
5,823,000.00 5,749,000.00 5,480,000.00 5,967,000.00
Restricted Cash
8,058,000.00 9,774,000.00 7,495,000.00 12,520,000.00 380,000.00
Non Current Deferred Revenue
144,000.00 279,000.00 2,008,000.00 52,413,000.00 53,331,961.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
229,154,000.00 226,267,000.00 203,290,000.00 199,978,000.00 80,816,403.00
Cash Cash Equivalents And Short Term Investments
1,438,000.00 23,206,000.00 8,107,000.00 34,984,000.00 11,398,052.00
Total Non Current Assets
80,837,000.00 112,010,000.00 121,045,000.00 185,001,000.00 80,154,621.00
Cash And Cash Equivalents
1,438,000.00 23,206,000.00 8,107,000.00 34,984,000.00 11,398,052.00
Prepaid Assets
1,128,000.00 1,981,000.00 1,310,000.00 4,713,000.00 417,506.00
Accounts Payable
24,936,000.00 16,780,000.00 17,754,000.00 12,148,000.00 3,178,101.00
Other Current Liabilities
2,167,000.00 247,000.00 1,654,000.00 321,000.00
Current Assets
32,802,000.00 62,264,000.00 55,145,000.00 75,036,000.00 27,423,687.00
Total Tax Payable
720,000.00 584,000.00 495,000.00 950,000.00
Gains Losses Not Affecting Retained Earnings
7,198,000.00 6,536,000.00 2,748,000.00 7,234,000.00 70,609.00
Non Current Deferred Liabilities
696,000.00 279,000.00 2,008,000.00 53,093,000.00 53,331,961.00
Current Debt
21,911,000.00 22,866,000.00 5,586,000.00 5,988,000.00
Income Tax Payable
720,000.00 584,000.00 495,000.00 950,000.00
Long Term Debt And Capital Lease Obligation
27,680,000.00 23,533,000.00 25,277,000.00 32,438,000.00
Accounts Receivable
1,251,000.00 3,631,000.00 8,456,000.00 2,952,000.00
Retained Earnings
-213,862,000.00 -130,610,000.00 -98,863,000.00 -69,551,000.00 -34,650,873.00
Other Intangible Assets
48,178,000.00 57,946,000.00 54,713,000.00 51,640,000.00 14,794,540.00
Non Current Deferred Taxes Liabilities
552,000.00 0.00 680,000.00
Goodwill
0.00 5,927,000.00 5,555,000.00 5,955,000.00
Payables
25,656,000.00 17,364,000.00 18,249,000.00 13,098,000.00 3,178,101.00
Current Debt And Capital Lease Obligation
21,911,000.00 22,866,000.00 5,586,000.00 5,988,000.00
Cash
1,438,000.00 23,206,000.00 8,107,000.00 34,984,000.00
Gross PPE
139,417,000.00 138,036,000.00 133,599,000.00 137,700,000.00 65,621,051.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
50,170,000.00 125,726,000.00 132,452,000.00 170,099,000.00 48,634,640.00
Non Current Deferred Taxes Assets
0.00 4,764,000.00 1,362,000.00 0.00
Total Liabilities
91,149,000.00 72,081,000.00 69,015,000.00 122,376,000.00 58,943,668.00
Derivative Product Liabilities
6,415,000.00
Total Non Current Liabilities
40,614,000.00 29,561,000.00 32,765,000.00 91,498,000.00 53,331,961.00
Current Notes Payable
6,807,000.00
Other Current Borrowings
15,104,000.00 12,095,000.00 5,586,000.00 5,988,000.00
Receivables
22,178,000.00 27,303,000.00 38,233,000.00 22,819,000.00 15,228,129.00
Payables And Accrued Expenses
25,656,000.00 17,364,000.00 18,249,000.00 13,098,000.00 3,178,101.00
Stockholders Equity
22,490,000.00 102,193,000.00 107,175,000.00 137,661,000.00 48,634,640.00
Other Receivables
19,150,000.00 22,525,000.00 28,405,000.00 19,242,000.00 15,094,997.00
Current Liabilities
50,535,000.00 42,520,000.00 36,250,000.00 30,878,000.00 5,611,707.00
Net PPE
32,425,000.00 43,373,000.00 59,415,000.00 127,406,000.00 65,360,081.00
Current Deferred Liabilities
801,000.00 2,043,000.00 10,761,000.00 11,471,000.00 2,433,606.00
Other Non Current Assets
234,000.00
Taxes Receivable
1,777,000.00 1,147,000.00 1,372,000.00 625,000.00 133,132.00
Current Deferred Revenue
801,000.00 2,043,000.00 10,761,000.00 11,471,000.00 2,433,606.00
Line Of Credit
10,771,000.00
Construction In Progress
1,979,582.00 0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Operating Gains Losses
-13,073,000.00 -973,000.00 -43,434,000.00 -3,524,800.00 11,579.00
Depreciation And Amortization
17,035,000.00 17,045,000.00 66,128,000.00 13,410,237.00 188,876.00
Investing Cash Flow
-5,678,000.00 -15,737,000.00 -3,955,000.00 -110,549,167.00 -12,336,172.00
Net Issuance Payments Of Debt
8,811,000.00 13,225,000.00 -5,044,000.00 37,792,207.00 0.00
Cash Dividends Paid
0.00 0.00 0.00 0.00 0.00
Change In Working Capital
8,388,000.00 7,100,000.00 -25,585,000.00 13,806,989.00 2,564,410.00
Deferred Tax
5,466,000.00 -3,067,000.00 -2,141,000.00 -651,370.00
Long Term Debt Payments
-8,562,000.00 -38,000.00 -5,662,000.00 0.00 0.00
Change In Payables And Accrued Expense
5,022,000.00 4,890,000.00 -885,000.00 7,356,815.00 1,021,124.00
Short Term Debt Payments
-10,782,000.00 0.00
Cash Flow From Continuing Financing Activities
-1,902,000.00 29,552,000.00 -2,366,000.00 139,288,247.00 1,630,043.00
Common Stock Issuance
0.00 17,994,000.00 0.00 109,165,965.00 1,399,747.00
Operating Cash Flow
-14,436,000.00 1,684,000.00 -19,893,000.00 -5,892,177.00 255,585.00
Issuance Of Capital Stock
0.00 17,994,000.00 0.00 109,165,965.00 1,399,747.00
Long Term Debt Issuance
21,348,000.00 2,514,000.00 618,000.00 37,792,207.00
Change In Other Working Capital
-1,395,000.00 -10,494,000.00 -5,402,000.00 3,930,138.00 14,265,567.00
Other Non Cash Items
28,611,000.00 2,082,000.00 1,989,000.00 621,014.00 -120,754.00
Purchase Of PPE
-49,000.00 -230,000.00 -663,000.00 -5,165,653.00 -3,164,692.00
Net Income From Continuing Operations
-83,252,000.00 -31,747,000.00 -29,312,000.00 -34,900,117.00 -5,793,452.00
Stock Based Compensation
2,219,000.00 2,643,000.00 2,594,000.00 3,312,409.00 3,276,288.00
Financing Cash Flow
-1,902,000.00 29,552,000.00 -2,366,000.00 139,288,247.00 1,630,043.00
Cash Flow From Continuing Operating Activities
-14,436,000.00 1,684,000.00 -19,893,000.00 -5,892,177.00 255,585.00
End Cash Position
1,438,000.00 23,206,000.00 8,107,000.00 34,984,460.00 11,398,052.00
Depreciation
12,097,000.00 11,856,000.00 59,409,000.00 9,903,164.00 188,876.00
Depreciation Amortization Depletion
17,035,000.00 17,045,000.00 66,128,000.00 13,410,237.00 188,876.00
Change In Receivables
3,914,000.00 13,281,000.00 -22,642,000.00 6,586,199.00 -14,766,314.00
Asset Impairment Charge
20,441,000.00 9,399,000.00 10,865,000.00 2,504,420.00
Change In Payable
5,022,000.00 4,890,000.00 -885,000.00 7,356,815.00 1,021,124.00
Short Term Debt Issuance
6,807,000.00 10,749,000.00 0.00
Changes In Cash
-22,016,000.00 15,499,000.00 -26,214,000.00 22,846,903.00 -10,450,544.00
Proceeds From Stock Option Exercised
0.00 1,684,000.00 22,000.00 4,019,406.00 170,296.00
Cash Flow From Continuing Investing Activities
-5,678,000.00 -15,737,000.00 -3,955,000.00 -110,549,167.00 -12,336,172.00
Capital Expenditure
-10,067,000.00 -21,650,000.00 -12,902,000.00 -11,283,016.00 -12,336,172.00
Net Other Financing Charges
-8,859,000.00 -2,244,000.00 3,685,000.00 -11,689,331.00 60,000.00
Net Intangibles Purchase And Sale
-10,018,000.00 -21,420,000.00 -12,239,000.00 -6,117,363.00 -9,171,480.00
Repayment Of Debt
-19,344,000.00 -38,000.00 -5,662,000.00 0.00 0.00
Amortization Of Intangibles
4,938,000.00 5,189,000.00 6,719,000.00 3,507,073.00
Gain Loss On Sale Of PPE
72,000.00 40,000.00 0.00
Deferred Income Tax
5,466,000.00 -3,067,000.00 -2,141,000.00 -651,370.00
Change In Prepaid Assets
847,000.00 -577,000.00 3,344,000.00 -4,066,163.00 2,044,033.00
Net Other Investing Changes
4,386,000.00 5,893,000.00 8,947,000.00 1,473,815.00
Amortization
4,938,000.00 5,189,000.00 6,719,000.00 3,507,073.00
Sale Of PPE
3,000.00 20,000.00 0.00
Purchase Of Intangibles
-10,018,000.00 -21,420,000.00 -12,239,000.00 -6,117,363.00 -9,171,480.00
Gain Loss On Investment Securities
-12,922,000.00 -1,430,000.00 1,578,000.00
Net Foreign Currency Exchange Gain Loss
-223,000.00 417,000.00 652,000.00 -379,041.00 11,579.00
Effect Of Exchange Rate Changes
248,000.00 -400,000.00 -663,000.00 739,505.00 61,019.00
Beginning Cash Position
23,206,000.00 8,107,000.00 34,984,000.00 11,398,052.00 21,787,577.00
Net Short Term Debt Issuance
-3,975,000.00 10,749,000.00 0.00
Net PPEPurchase And Sale
-46,000.00 -210,000.00 -663,000.00 -5,165,653.00 -3,164,692.00
Net Long Term Debt Issuance
12,786,000.00 2,476,000.00 -5,044,000.00 37,792,207.00 0.00
Issuance Of Debt
28,155,000.00 13,263,000.00 618,000.00 37,792,207.00
Net Common Stock Issuance
17,994,000.00 109,165,965.00 1,399,747.00
Purchase Of Business
0.00 -100,739,966.00
Net Business Purchase And Sale
0.00 -100,739,966.00
Net Investment Purchase And Sale
0.00
Sale Of Investment
0.00

Price History for UrtheCast Corp.

1-25 of 988 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-06-13 0.15 0.15 0.135 0.145 9500 0 0 1335 4
2019-06-12 0.145 0.145 0.145 0.145 15000 0.005 3.571 2175 1
2019-06-11 0.14 0.14 0.14 0.14 2500 0 0 350 1
2019-06-10 0.14 0.15 0.14 0.14 31500 -0.01 -6.667 4415 4
2019-06-07 0.16 0.16 0.15 0.15 29000 -0.03 -16.667 4387.5 4
2019-06-06 0.18 0.18 0.18 0.18 10500 0.02 12.5 1890 2
2019-06-04 0.18 0.18 0.16 0.16 18500 0.01 6.667 3275 4
2019-06-03 0.155 0.155 0.15 0.15 5500 -0.015 -9.091 850 9
2019-05-31 0.16 0.165 0.15 0.165 23500 -0.01 -5.714 3682.5 5
2019-05-30 0.175 0.175 0.17 0.175 17500 0.01 6.061 3057.5 3
2019-05-29 0.17 0.17 0.16 0.165 26500 -0.015 -8.333 4315 6
2019-05-28 0.18 0.18 0.18 0.18 28500 0.01 5.882 5130 8
2019-05-23 0.165 0.17 0.165 0.17 16000 -0.01 -5.556 2645 3
2019-05-22 0.185 0.185 0.18 0.18 35000 0.01 5.882 6340 4
2019-05-21 0.17 0.18 0.17 0.17 48000 -0.02 -10.526 8185 8
2019-05-17 0.19 0.195 0.185 0.19 52500 0.01 5.556 10077.5 16
2019-05-16 0.19 0.21 0.18 0.18 61500 0.025 16.129 11870 12
2019-05-15 0.155 0.155 0.155 0.155 5000 0.015 10.714 775 1
2019-05-14 0.14 0.14 0.14 0.14 1500 0.025 21.739 210 1
2019-05-10 0.115 0.115 0.115 0.115 29500 0.005 4.545 3392.5 3
2019-04-30 0.11 0.11 0.11 0.11 500 0.01 10 55 1
2019-04-29 0.105 0.105 0.1 0.1 11000 0 0 1125 6
2019-04-24 0.095 0.1 0.095 0.1 16000 -0.01 -9.091 1525 2
2019-04-22 0.105 0.11 0.105 0.11 6500 -0.005 -4.348 705 2
2019-04-18 0.115 0.115 0.115 0.115 6000 0.005 4.545 690 2
2019-04-16 0.11 0.11 0.11 0.11 12000 0.005 4.762 1320 2
2019-04-15 0.115 0.115 0.105 0.105 14000 -0.01 -8.696 1567.5 7
2019-04-12 0.115 0.115 0.115 0.115 15000 -0.005 -4.167 1725 1
2019-04-11 0.12 0.12 0.12 0.12 15000 0.005 4.348 1800 1
2019-04-10 0.105 0.115 0.105 0.115 35000 0.005 4.545 3825 3
2019-04-08 0.105 0.11 0.105 0.11 8000 0.005 4.762 845 5
2019-04-05 0.105 0.105 0.105 0.105 5000 -0.01 -8.696 525 1
2019-04-04 0.11 0.12 0.11 0.115 30500 0.01 9.524 3362.5 6
2019-04-02 0.105 0.105 0.105 0.105 15000 -0.005 -4.545 1575 1
2019-04-01 0.11 0.11 0.11 0.11 500 -0.005 -4.348 55 1
2019-03-29 0.115 0.115 0.11 0.115 26000 -0.005 -4.167 2927.5 6
2019-03-28 0.12 0.12 0.12 0.12 25000 0 0 3000 2
2019-03-27 0.115 0.12 0.115 0.12 36500 0.005 4.348 4255 7
2019-03-26 0.115 0.115 0.115 0.115 4000 -0.01 -8 460 1
2019-03-25 0.125 0.125 0.125 0.125 500 0 0 62.5 1
2019-03-22 0.125 0.125 0.125 0.125 500 0.005 4.167 62.5 1
2019-03-21 0.12 0.12 0.12 0.12 13000 0 0 1560 1
2019-03-20 0.13 0.13 0.12 0.12 30000 -0.01 -7.692 3810 3
2019-03-19 0.13 0.13 0.13 0.13 6500 0.01 8.333 845 2
2019-03-18 0.12 0.12 0.12 0.12 15000 -0.005 -4 1800 1
2019-03-12 0.125 0.125 0.125 0.125 6000 0 0 750 1
2019-03-08 0.125 0.125 0.125 0.125 10000 0.005 4.167 1250 1
2019-03-04 0.12 0.12 0.12 0.12 1000 -0.01 -7.692 120 1
2019-03-01 0.13 0.13 0.13 0.13 9000 0.005 4 1170 2
2019-02-28 0.125 0.125 0.125 0.125 2000 -0.015 -10.714 250 1
2019-02-27 0.14 0.14 0.14 0.14 500 0.005 3.704 70 1
2019-02-26 0.13 0.135 0.13 0.135 17500 0.005 3.846 2287.5 2
2019-02-25 0.13 0.13 0.12 0.13 11500 0.005 4 1470 4
2019-02-22 0.13 0.13 0.12 0.125 109500 -0.015 -10.714 13510 9
2019-02-20 0.145 0.145 0.14 0.14 20000 -0.015 -9.677 2847.5 4
2019-02-19 0.155 0.155 0.155 0.155 7000 -0.005 -3.125 1085 1
2019-02-15 0.16 0.16 0.16 0.16 15000 0.01 6.667 2400 1
2019-02-14 0.155 0.17 0.15 0.15 17500 0 0 2685 4
2019-02-12 0.15 0.15 0.15 0.15 500 -0.005 -3.226 75 1
2019-02-11 0.155 0.155 0.155 0.155 11000 0 0 1705 2
2019-02-08 0.155 0.155 0.155 0.155 2000 0 0 310 1
2019-02-07 0.155 0.155 0.155 0.155 2000 -0.005 -3.125 310 1
2019-02-06 0.16 0.16 0.16 0.16 4500 -0.005 -3.03 720 2
2019-02-05 0.16 0.18 0.16 0.165 8500 0 0 1402.5 4
2019-02-04 0.15 0.165 0.15 0.165 14000 0.005 3.125 2220 2
2019-02-01 0.16 0.16 0.16 0.16 15000 -0.005 -3.03 2400 1
2019-01-31 0.155 0.165 0.155 0.165 7000 0.005 3.125 1135 2
2019-01-30 0.155 0.16 0.155 0.16 1000 0 0 157.5 2
2019-01-25 0.16 0.16 0.16 0.16 8500 -0.01 -5.882 1360 2
2019-01-24 0.16 0.17 0.16 0.17 6000 -0.015 -8.108 970 3
2019-01-21 0.18 0.185 0.18 0.185 11000 -0.005 -2.632 1985 2
2019-01-18 0.205 0.215 0.185 0.19 35000 -0.005 -2.564 6927.5 7
2019-01-17 0.15 0.195 0.15 0.195 26000 0.095 95 4660 4
2019-01-14 0.1 0.1 0.1 0.1 10000 -0.02 -16.667 1000 1
2019-01-11 0.12 0.13 0.105 0.12 91500 -0.03 -20 10865 16
2019-01-07 0.15 0.15 0.15 0.15 500 -0.005 -3.226 75 1
2019-01-04 0.145 0.155 0.145 0.155 20500 0 0 3027.5 4
2019-01-02 0.17 0.17 0.14 0.155 59500 -0.015 -8.824 8982.5 6
2018-12-31 0.16 0.17 0.16 0.17 10000 0.01 6.25 1650 2
2018-12-28 0.16 0.16 0.16 0.16 3987 -0.015 -8.571 637.92 2
2018-12-27 0.165 0.18 0.16 0.175 38500 0.005 2.941 6595 5
2018-12-24 0.17 0.17 0.17 0.17 1500 -0.02 -10.526 255 1
2018-12-20 0.19 0.19 0.19 0.19 15000 0.005 2.703 2850 1
2018-12-19 0.185 0.185 0.185 0.185 500 -0.015 -7.5 92.5 1
2018-12-18 0.205 0.205 0.2 0.2 18500 0 0 3787.5 3
2018-12-17 0.19 0.2 0.19 0.2 9000 0.01 5.263 1780 2
2018-12-14 0.2 0.2 0.19 0.19 5230 0.005 2.703 996 2
2018-12-13 0.185 0.185 0.185 0.185 5000 0.01 5.714 925 1
2018-12-04 0.175 0.175 0.175 0.175 1000 -0.01 -5.405 175 1
2018-12-03 0.185 0.185 0.185 0.185 2000 0.015 8.824 370 1
2018-11-29 0.17 0.17 0.17 0.17 2000 -0.02 -10.526 340 1
2018-11-22 0.19 0.19 0.19 0.19 5000 -0.01 -5 950 1
2018-11-19 0.19 0.2 0.19 0.2 20000 0.02 11.111 3850 2
2018-11-16 0.195 0.195 0.18 0.18 27000 -0.025 -12.195 5102.5 7
2018-11-15 0.185 0.205 0.18 0.205 18000 -0.015 -6.818 3387.5 5
2018-11-14 0.22 0.22 0.22 0.22 500 0 0 110 1
2018-11-13 0.22 0.22 0.22 0.22 3500 0.015 7.317 770 1
2018-11-12 0.21 0.21 0.205 0.205 11500 0 0 2407.5 3
2018-11-09 0.21 0.21 0.2 0.205 40500 -0.025 -10.87 8252.5 8
2018-11-08 0.23 0.23 0.215 0.23 18500 -0.005 -2.128 4152.5 5
2018-11-07 0.23 0.24 0.225 0.235 33500 0.025 11.905 7752.5 7
2018-11-06 0.21 0.21 0.21 0.21 3000 -0.005 -2.326 630 1
2018-11-02 0.22 0.22 0.215 0.215 14000 -0.02 -8.511 3047.5 3
2018-11-01 0.23 0.235 0.23 0.235 3500 0.015 6.818 812.5 2
2018-10-31 0.22 0.22 0.22 0.22 3000 -0.01 -4.348 660 1
2018-10-30 0.205 0.23 0.205 0.23 33000 0.025 12.195 7362.5 7
2018-10-29 0.235 0.24 0.205 0.205 47000 -0.045 -18 10600 9
2018-10-26 0.265 0.265 0.23 0.25 79000 -0.02 -7.407 19500 11
2018-10-25 0.29 0.29 0.27 0.27 26700 -0.01 -3.571 7511 5
2018-10-24 0.285 0.29 0.28 0.28 20500 -0.01 -3.448 5842.5 4
2018-10-23 0.28 0.29 0.28 0.29 9500 -0.02 -6.452 2705 2
2018-10-22 0.32 0.32 0.3 0.31 17000 -0.02 -6.061 5200 3
2018-10-19 0.28 0.34 0.28 0.33 84500 0.045 15.789 27047.5 21
2018-10-18 0.31 0.34 0.28 0.285 175000 -0.025 -8.065 51555 29
2018-10-17 0.265 0.31 0.25 0.31 29500 0.05 19.231 8485 7
2018-10-15 0.245 0.26 0.24 0.26 47500 0.015 6.122 11897.5 4
2018-10-12 0.255 0.255 0.245 0.245 11500 -0.015 -5.769 2927.5 2
2018-10-11 0.26 0.26 0.26 0.26 4600 -0.01 -3.704 1196.5 3
2018-10-10 0.27 540 0 0 140.4 2
2018-10-09 0.295 0.295 0.27 0.27 44000 -0.025 -8.475 12492.5 6
2018-10-05 0.28 0.295 0.28 0.295 7500 0.015 5.357 2175 2
2018-10-04 0.28 0.28 0.28 0.28 5000 -0.02 -6.667 1400 1
2018-10-03 0.26 0.3 0.235 0.3 54500 0.035 13.208 13570 10
2018-10-02 0.275 0.275 0.265 0.265 5000 -0.005 -1.852 1330 2
2018-10-01 0.27 0.275 0.265 0.27 39000 0.015 5.882 10485 7
2018-09-28 0.235 0.255 0.235 0.255 40500 0.015 6.25 10025 9
2018-09-27 0.24 0.25 0.24 0.24 9000 0.01 4.348 2170 5
2018-09-26 0.23 0.23 0.22 0.23 33000 0 0 7355 8
2018-09-25 0.22 0.25 0.22 0.23 102400 0.025 12.195 25313 20
2018-09-21 0.2 0.21 0.2 0.205 22000 0 0 4440 7
2018-09-20 0.18 0.22 0.18 0.205 111000 0.04 24.242 22942.5 25
2018-09-19 0.175 0.175 0.165 0.165 1000 -0.01 -5.714 170 2
2018-09-18 0.175 0.175 0.165 0.175 27426 -0.005 -2.778 4782.42 9
2018-09-17 0.17 0.185 0.165 0.18 27000 0.01 5.882 4735 14
2018-09-14 0.17 0.17 0.17 0.17 25000 0 0 4250 4
2018-09-13 0.165 0.17 0.165 0.17 28000 0 0 4670 5
2018-09-12 0.17 0.18 0.16 0.17 147800 -0.01 -5.556 25177.5 21
2018-09-11 0.17 0.18 0.17 0.18 48000 -0.005 -2.703 8425 8
2018-09-10 0.19 0.19 0.185 0.185 1500 -0.015 -7.5 282.5 3
2018-09-07 0.2 0.2 0.2 0.2 10500 -0.01 -4.762 2100 2
2018-09-06 0.21 0.21 0.21 0.21 7000 -0.005 -2.326 1470 1
2018-09-04 0.215 0.215 0.215 0.215 500 0 0 107.5 1
2018-08-29 0.215 0.215 0.215 0.215 17000 0 0 3655 2
2018-08-28 0.2 0.215 0.2 0.215 44500 -0.03 -12.245 8990 6
2018-08-21 0.245 0.245 0.245 0.245 1500 0.005 2.083 367.5 3
2018-08-17 0.23 0.24 0.23 0.24 12000 0.01 4.348 2780 5
2018-08-16 0.21 0.23 0.21 0.23 32000 -0.04 -14.815 7090 4
2018-08-15 0.27 0.27 0.27 0.27 4000 0.015 5.882 1080 8
2018-08-14 0.26 0.26 0.255 0.255 8000 -0.005 -1.923 2055 3
2018-08-10 0.255 0.265 0.255 0.26 6500 -0.005 -1.887 1665 4
2018-08-09 0.265 0.265 0.26 0.265 7500 0 0 1960 6
2018-08-08 0.255 0.265 0.255 0.265 17500 -0.005 -1.852 4577.5 3
2018-08-07 0.255 0.27 0.255 0.27 18000 0 0 4632.5 7
2018-08-03 0.27 0.27 0.27 0.27 500 0 0 135 1
2018-08-02 0.255 0.27 0.255 0.27 20500 0.015 5.882 5290 6
2018-08-01 0.255 0.255 0.255 0.255 2500 0 0 637.5 1
2018-07-30 0.265 0.265 0.255 0.255 7000 -0.015 -5.556 1825 6
2018-07-27 0.26 0.27 0.26 0.27 19000 0.01 3.846 5035 17
2018-07-26 0.26 0.265 0.26 0.26 20000 0 0 5202.5 6
2018-07-25 0.265 0.265 0.26 0.26 21500 -0.005 -1.887 5592.5 8
2018-07-20 0.26 0.265 0.26 0.265 26500 0.005 1.923 6892.5 2
2018-07-19 0.26 0.26 0.26 0.26 9000 -0.015 -5.455 2340 1
2018-07-18 0.275 0.275 0.275 0.275 1000 0.005 1.852 275 2
2018-07-17 0.285 0.285 0.27 0.27 66000 -0.025 -8.475 18130 11
2018-07-16 0.31 0.325 0.285 0.295 187380 -0.03 -9.231 56631.55 34
2018-07-13 0.26 0.35 0.26 0.325 470500 0.08 32.653 150782.5 82
2018-07-09 0.245 0.245 0.245 0.245 15000 0 0 3675 1
2018-07-04 0.245 0.245 0.245 0.245 500 0.005 2.083 122.5 1
2018-06-29 0.24 0.24 0.24 0.24 2000 -0.025 -9.434 480 1
2018-06-27 0.265 0.265 0.265 0.265 1000 0 0 265 1
2018-06-22 0.265 0.265 0.265 0.265 14000 0 0 3710 3
2018-06-20 0.265 0.265 0.265 0.265 2200 0.02 8.163 581 2
2018-06-14 0.245 0.245 0.245 0.245 15000 -0.005 -2 3675 1
2018-06-13 0.25 0.25 0.25 0.25 10300 0 0 2576.5 2
2018-06-12 0.25 0.25 0.25 0.25 10000 -0.06 -19.355 2500 2
2018-05-22 0.27 0.31 0.27 0.31 15000 0.05 19.231 4090 4
2018-05-17 0.265 0.265 0.26 0.26 8500 -0.03 -10.345 2222.5 4
2018-05-16 0.285 0.29 0.285 0.29 23500 -0.02 -6.452 6720 6
2018-05-15 0.29 0.31 0.29 0.31 20000 0.015 5.085 5900 2
2018-05-14 0.3 0.3 0.295 0.295 12000 0.02 7.273 3552.5 3
2018-05-11 0.275 0.275 0.275 0.275 1000 -0.01 -3.509 275 1
2018-05-10 0.285 0.285 0.285 0.285 10000 0.005 1.786 2850 2
2018-05-09 0.28 0.28 0.28 0.28 11500 -0.01 -3.448 3220 2
2018-05-07 0.29 0.29 0.29 0.29 8500 0 0 2465 6
2018-05-04 0.295 0.295 0.29 0.29 26333 0 0 7763.23 7
2018-05-03 0.29 0.29 0.29 0.29 27000 -0.06 -17.143 7830 4
2018-04-25 0.35 0.35 0.35 0.35 1000 -0.015 -4.11 350 2
2018-04-20 0.365 400 0 0 142 1
2018-04-13 0.365 0.365 0.365 0.365 1000 0 0 365 1
2018-04-12 0.38 0.38 0.365 0.365 2500 -0.025 -6.41 942.5 5
2018-04-09 0.39 0.39 0.39 0.39 20000 0.01 2.632 7800 1
2018-04-06 0.38 0.4 0.375 0.38 39654 0.02 5.556 15183.52 6
2018-04-05 0.36 0.36 0.36 0.36 3140 0.07 24.138 1126.2 3
2018-04-04 0.29 0.29 0.29 0.29 6181 -0.01 -3.333 1792.49 4
2018-04-03 0.29 0.31 0.285 0.3 67000 -0.04 -11.765 20050 17
2018-04-02 0.29 0.34 0.29 0.34 21000 0.03 9.677 6205 5
2018-03-29 0.3 0.31 0.3 0.31 5000 -0.025 -7.463 1530 2
2018-03-28 0.335 0.335 0.335 0.335 4500 0.005 1.515 1507.5 1
2018-03-27 0.35 0.35 0.33 0.33 24500 -0.02 -5.714 8430 9
2018-03-26 0.36 0.36 0.35 0.35 13500 0 0 4755 3
2018-03-23 0.36 0.36 0.345 0.35 28525 -0.01 -2.778 10036.25 8
2018-03-22 0.385 0.39 0.345 0.36 124100 -0.02 -5.263 44945.5 40
2018-03-21 0.37 0.39 0.37 0.38 15000 0.02 5.556 5675 5
2018-03-20 0.395 0.395 0.36 0.36 14400 -0.03 -7.692 5473 7
2018-03-19 0.375 0.42 0.375 0.39 341575 0.03 8.333 135200 120
2018-03-16 0.345 0.38 0.335 0.36 47900 -0.02 -5.263 17191 17
2018-03-15 0.415 0.415 0.36 0.38 34400 -0.04 -9.524 12921 10
2018-03-14 0.435 0.47 0.415 0.42 203000 -0.06 -12.5 90580 55
2018-03-13 0.43 0.51 0.385 0.48 911300 0.045 10.345 406922.5 219
2018-03-12 0.55 0.56 0.435 0.435 754200 -0.135 -23.684 366782.5 183
2018-03-09 0.84 0.85 0.53 0.57 1175409 -0.43 -43 691696.69 296
2018-03-06 1 1 1 1 5050 0 0 5050 3
2018-03-05 1 1 1 1 1400 0 0 1400 3
2018-02-14 1 300 0 0 294 1
2018-02-09 1 1 1 1 2000 -0.01 -0.99 2000 1
2018-02-02 1.03 1.03 1.01 1.01 2500 -0.01 -0.98 2555 3
2018-02-01 0.99 1.05 0.99 1.02 5700 -0.02 -1.923 5842 6
2018-01-31 1.03 1.04 1.03 1.04 7700 0.01 0.971 8007 5
2018-01-30 1.02 1.03 1.02 1.03 3175 -0.01 -0.962 3260.2 4
2018-01-29 1.01 1.04 1.01 1.04 300 0.01 0.971 309 2
2018-01-25 1.03 1.03 1.03 1.03 3500 -0.01 -0.962 3605 10
2018-01-24 1.05 1.05 1.04 1.04 1000 -0.04 -3.704 1047 4
2018-01-22 1.08 1.08 1.08 1.08 1000 0 0 1080 1
2018-01-19 1.08 1.08 1.08 1.08 100 -0.05 -4.425 108 1
2018-01-05 1.13 1.13 1.13 1.13 11800 0.05 4.63 13334 4
2018-01-04 1.1 1.1 1.08 1.08 7085 -0.02 -1.818 7707.8 4
2018-01-03 1.1 1.11 1.09 1.1 6400 -0.01 -0.901 7033 7
2018-01-02 1.12 1.14 1.11 1.11 6400 -0.01 -0.893 7142 5
2017-12-29 1.16 1.16 1.05 1.12 59900 -0.16 -12.5 66529 45
2017-12-28 1.28 73 0 0 92.71 1
2017-12-27 1.25 1.28 1.25 1.28 10100 -0.04 -3.03 12819 9
2017-12-21 1.34 1.36 1.32 1.32 9500 -0.03 -2.222 12701 23
2017-12-20 1.33 1.35 1.33 1.35 2115 0 0 2839.25 17
2017-12-19 1.34 1.35 1.34 1.35 1100 0.04 3.053 1479 8
2017-12-15 1.31 1.31 1.31 1.31 248 -0.04 -2.963 325.84 3
2017-12-14 1.34 1.35 1.34 1.35 9600 0.01 0.746 12923 7
2017-12-13 1.36 1.36 1.34 1.34 1460 -0.1 -6.944 1977.6 5
2017-12-12 1.44 1.44 1.44 1.44 300 -0.04 -2.703 432 2
2017-12-11 1.5 1.5 1.48 1.48 2600 -0.03 -1.987 3884 4
2017-12-08 1.57 1.57 1.46 1.51 53700 -0.02 -1.307 81559 26
2017-12-07 1.4 1.53 1.39 1.53 15800 0.08 5.517 23301 10
2017-12-06 1.58 1.59 1.41 1.45 59800 -0.15 -9.375 87082 31
2017-12-05 1.59 1.6 1.59 1.6 5600 0.22 15.942 8914 6
2017-12-04 1.39 1.4 1.38 1.38 11400 0.1 7.812 15886 8
2017-12-01 1.25 1.3 1.25 1.28 14100 -0.07 -5.185 18072 17
2017-11-30 1.36 1.36 1.35 1.35 14100 -0.05 -3.571 19072 10
2017-11-29 1.37 1.4 1.37 1.4 42600 0.15 12 59074 22
2017-11-28 1.25 1.25 1.25 1.25 339 0.07 5.932 427.38 3
2017-11-27 1.18 1.18 1.18 1.18 3855 0.01 0.855 4548.35 13
2017-11-22 1.17 1.17 1.17 1.17 5000 -0.01 -0.847 5850 5
2017-11-21 1.18 1.18 1.18 1.18 300 0 0 354 1
2017-11-17 1.18 1.18 1.18 1.18 5600 0.14 13.462 6608 14
2017-11-15 0.93 1.07 0.9 1.04 8900 0.04 4 9084 21
2017-11-14 1 1 1 1 500 0.01 1.01 500 1
2017-11-13 1.01 1.01 0.98 0.99 1100 -0.02 -1.98 1090 8
2017-11-08 1.01 1.01 1.01 1.01 100 -0.02 -1.942 101 1
2017-11-06 1.02 1.03 1.02 1.03 900 0.01 0.98 925 6
2017-11-03 1.01 1.02 1 1.02 21600 -0.01 -0.971 21802 28
2017-11-02 1.04 1.04 1.01 1.03 7300 -0.04 -3.738 7466 16
2017-11-01 1.08 1.08 1.04 1.07 3100 -0.01 -0.926 3278 14
2017-10-31 1.14 1.14 1.08 1.08 2200 -0.03 -2.703 2407 8
2017-10-30 1.15 1.15 1.11 1.11 4400 -0.07 -5.932 4910 4
2017-10-26 1.18 1.18 1.18 1.18 100 0.02 1.724 118 1
2017-10-25 1.16 1.16 1.16 1.16 100 -0.04 -3.333 116 1
2017-10-23 1.18 1.2 1.18 1.2 3300 0.02 1.695 3896 4
2017-10-19 1.15 1.18 1.15 1.18 300 0.04 3.509 351 3
2017-10-18 1.14 1.14 1.14 1.14 100 0 0 114 1
2017-10-16 1.14 1.14 1.14 1.14 3200 -0.01 -0.87 3648 1
2017-10-12 1.16 1.16 1.15 1.15 3000 0.04 3.604 3465 2
2017-10-06 1.11 1.11 1.11 1.11 400 -0.09 -7.5 444 3
2017-10-05 1.2 1.2 1.2 1.2 100 0.02 1.695 120 1
2017-10-02 1.18 1.2 1.18 1.18 1500 -0.02 -1.667 1778 3
2017-09-29 1.22 1.22 1.2 1.2 3800 0.2 20 4628 10
2017-09-26 1 1 1 1 1100 -0.07 -6.542 1100 4
2017-09-13 1.07 1.07 1.07 1.07 200 0.01 0.943 214 2
2017-09-12 1.06 1.07 1.06 1.06 6000 0.01 0.952 6365 9
2017-09-11 1.06 1.06 1.05 1.05 200 -0.01 -0.943 211 2
2017-09-08 1.06 1.07 1.05 1.06 7300 -0.01 -0.935 7727 4
2017-09-06 1.07 1.07 1.07 1.07 1200 -0.01 -0.926 1284 1
2017-09-05 1.08 1.08 1.08 1.08 2400 0 0 2592 21
2017-09-01 1.08 1.08 1.08 1.08 5500 0 0 5940 3
2017-08-31 1.11 1.12 1.08 1.08 11600 -0.02 -1.818 12764 43
2017-08-30 1.1 1.11 1.1 1.1 18400 0.01 0.917 20290 12
2017-08-29 1.1 1.1 1.08 1.09 7400 -0.01 -0.909 8037 6
2017-08-24 1.1 1.1 1.1 1.1 200 -0.04 -3.509 220 2
2017-08-23 1.13 1.14 1.13 1.14 5900 0.07 6.542 6717 3
2017-08-22 1.1 1.1 1.07 1.07 6300 -0.02 -1.835 6897 4
2017-08-21 1.11 1.11 1.09 1.09 3200 -0.01 -0.909 3492 4
2017-08-18 1.03 1.11 1.03 1.1 39400 0.07 6.796 42630 123
2017-08-17 1.03 1.04 1.03 1.03 3200 0 0 3300 4
2017-08-16 1.03 1.03 1.03 1.03 26500 0.03 3 27295 11
2017-08-15 1.18 1.18 0.99 1 247300 -0.16 -13.793 248448 174
2017-08-10 1.16 1.16 1.16 1.16 1900 -0.03 -2.521 2204 6
2017-08-03 1.19 1.19 1.19 1.19 100 0.03 2.586 119 1
2017-08-02 1.13 1.16 1.13 1.16 17500 0.03 2.655 20050 8
2017-07-31 1.13 1.13 1.13 1.13 100 -0.03 -2.586 113 1
2017-07-26 1.16 1.16 1.16 1.16 400 -0.03 -2.521 464 2
2017-07-18 1.2 1.2 1.19 1.19 1700 0 0 2030 2
2017-07-14 1.19 1.19 1.19 1.19 1000 -0.02 -1.653 1190 1
2017-07-11 1.24 1.24 1.21 1.21 6200 -0.04 -3.2 7592 3
2017-07-05 1.25 1.25 1.24 1.25 400 0.02 1.626 499 4
2017-07-04 1.22 1.23 1.22 1.23 300 0.03 2.5 368 3
2017-06-30 1.2 1.2 1.2 1.2 150 0 0 180 2
2017-06-29 1.2 1.2 1.2 1.2 300 -0.02 -1.639 360 3
2017-06-28 1.22 1.22 1.22 1.22 300 -0.02 -1.613 366 1
2017-06-27 1.23 1.24 1.23 1.24 7100 -0.02 -1.587 8744 3
2017-06-26 1.26 1.26 1.26 1.26 2600 -0.01 -0.787 3276 1
2017-06-23 1.25 1.27 1.25 1.27 5050 0.03 2.419 6372.5 4
2017-06-22 1.24 1.25 1.23 1.24 4100 0.01 0.813 5059 5
2017-06-21 1.24 1.24 1.23 1.23 400 0 0 495 4
2017-06-20 1.24 1.27 1.22 1.23 12200 0 0 15148 16
2017-06-19 1.22 1.23 1.21 1.23 8500 0.01 0.82 10408 28
2017-06-16 1.24 1.24 1.2 1.22 9700 -0.06 -4.688 11907 25
2017-06-15 1.31 1.31 1.25 1.28 25800 -0.02 -1.538 32665 63
2017-06-14 1.36 1.37 1.3 1.3 4500 -0.03 -2.256 5950 16
2017-06-13 1.25 1.33 1.21 1.33 13090 0.13 10.833 16300.8 29
2017-06-12 1.2 1.21 1.17 1.2 11200 -0.01 -0.826 13296 18
2017-06-09 1.21 1.23 1.19 1.21 10400 -0.01 -0.82 12532 20
2017-06-08 1.24 1.24 1.2 1.22 800 -0.01 -0.813 973 6
2017-06-07 1.25 1.25 1.21 1.23 6400 -0.01 -0.806 7809 9
2017-06-06 1.25 1.26 1.24 1.24 10500 -0.01 -0.8 13181 6
2017-06-05 1.29 1.3 1.25 1.25 29200 0.01 0.806 37128 18
2017-06-02 1.16 1.28 1.16 1.24 48300 0.1 8.772 60035 42
2017-06-01 1.13 1.15 1.13 1.14 16900 -0.01 -0.87 19261 12
2017-05-31 1.19 1.19 1.12 1.15 50647 -0.03 -2.542 57959.58 45
2017-05-30 1.23 1.23 1.18 1.18 16800 -0.04 -3.279 20054 14
2017-05-29 1.21 1.24 1.21 1.22 28800 0.02 1.667 35295 40
2017-05-26 1.19 1.22 1.18 1.2 14700 0 0 17614 11
2017-05-25 1.24 1.26 1.18 1.2 70300 -0.05 -4 84522 52
2017-05-24 1.31 1.32 1.24 1.25 61200 -0.03 -2.344 77828 83
2017-05-23 1.28 1.3 1.27 1.28 10300 0.01 0.787 13191 14
2017-05-19 1.29 1.37 1.27 1.27 33900 -0.05 -3.788 43779 24
2017-05-18 1.22 1.32 1.22 1.32 48900 0.07 5.6 61137 73
2017-05-17 1.43 1.43 1.2 1.25 389700 -0.17 -11.972 497580 428
2017-05-16 1.42 1.44 1.39 1.42 88000 0.05 3.65 124757 69
2017-05-15 1.28 1.44 1.28 1.37 46943 0.11 8.73 64411.48 62
2017-05-12 1.23 1.27 1.22 1.26 24315 0.03 2.439 30189.45 62
2017-05-11 1.24 1.25 1.2 1.23 21913 -0.03 -2.381 26882.25 38
2017-05-10 1.17 1.26 1.16 1.26 28500 0.11 9.565 34089 50
2017-05-09 1.2 1.2 1.14 1.15 10900 -0.06 -4.959 12580 7
2017-05-08 1.3 1.3 1.16 1.21 95500 -0.08 -6.202 115594 107
2017-05-05 1.31 1.33 1.28 1.29 15300 -0.14 -9.79 19829 19
2017-05-04 1.41 1.43 1.41 1.43 5000 -0.05 -3.378 7090 2
2017-05-03 1.51 1.55 1.46 1.48 44900 -0.05 -3.268 67045 35
2017-05-02 1.53 1.55 1.53 1.53 5100 0 0 7853 16
2017-05-01 1.55 1.57 1.46 1.53 45500 -0.03 -1.923 68901 68
2017-04-28 1.57 1.6 1.51 1.56 44700 0.01 0.645 69920 108
2017-04-27 1.6 1.6 1.55 1.55 35800 -0.05 -3.125 56312 31
2017-04-26 1.67 1.67 1.59 1.6 52200 -0.07 -4.192 84695 28
2017-04-25 1.65 1.69 1.65 1.67 26000 0.03 1.829 43268 26
2017-04-24 1.64 1.66 1.62 1.64 48000 0.01 0.613 79074 50
2017-04-21 1.64 1.65 1.63 1.63 39300 -0.02 -1.212 64105 38
2017-04-20 1.65 1.66 1.65 1.65 36100 -0.01 -0.602 59821 24
2017-04-19 1.66 1.69 1.66 1.66 14000 -0.01 -0.599 23285 27
2017-04-18 1.65 1.67 1.65 1.67 16900 0 0 28015 21
2017-04-17 1.66 1.69 1.66 1.67 8800 0.05 3.086 14664 17
2017-04-13 1.66 1.66 1.6 1.62 31900 -0.06 -3.571 52023 32
2017-04-12 1.69 1.72 1.63 1.68 12100 -0.02 -1.176 20196 16
2017-04-11 1.71 1.72 1.68 1.7 16700 -0.04 -2.299 28347 10
2017-04-10 1.72 1.76 1.72 1.74 20000 -0.02 -1.136 34772 24
2017-04-07 1.79 1.79 1.76 1.76 500 -0.01 -0.565 886 5
2017-04-06 1.74 1.8 1.74 1.77 7500 0.02 1.143 13316 11
2017-04-05 1.78 1.79 1.74 1.75 25100 -0.02 -1.13 44122 22
2017-04-04 1.79 1.81 1.75 1.77 20300 0.02 1.143 36070 31
2017-04-03 1.8 1.8 1.71 1.75 44990 -0.03 -1.685 78666.2 63
2017-03-31 1.91 2.01 1.76 1.78 117500 -0.11 -5.82 221185 111
2017-03-30 1.7 1.93 1.7 1.89 128900 0.2 11.834 241220 93
2017-03-29 1.65 1.73 1.65 1.69 67400 0.03 1.807 114594 49
2017-03-28 1.64 1.69 1.64 1.66 16500 0.03 1.84 27387 21
2017-03-27 1.62 1.63 1.61 1.63 13000 -0.02 -1.212 21057 18
2017-03-24 1.69 1.73 1.63 1.65 19400 0.05 3.125 32542 21
2017-03-23 1.59 1.62 1.58 1.6 39400 0.02 1.266 62690 47
2017-03-22 1.64 1.64 1.55 1.58 27200 -0.02 -1.25 42794 40
2017-03-21 1.64 1.68 1.56 1.6 76500 -0.06 -3.614 123807 51
2017-03-20 1.67 1.67 1.65 1.66 25400 -0.01 -0.599 42108 46
2017-03-17 1.71 1.72 1.64 1.67 51600 -0.03 -1.765 85730 71
2017-03-16 1.72 1.73 1.7 1.7 8500 -0.03 -1.734 14592 13
2017-03-15 1.81 1.83 1.71 1.73 56400 -0.12 -6.486 99223 45
2017-03-14 1.88 1.9 1.84 1.85 88600 0.02 1.093 165102 56
2017-03-13 1.83 1.83 1.8 1.83 12900 0.13 7.647 23392 13
2017-03-10 1.67 1.7 1.67 1.7 8200 0.01 0.592 13831 32
2017-03-09 1.7 1.71 1.67 1.69 15600 0.02 1.198 26212 24
2017-03-08 1.69 1.7 1.65 1.67 27800 -0.04 -2.339 46538 34
2017-03-07 1.67 1.77 1.62 1.71 76100 -0.03 -1.724 128525 62
2017-03-06 1.78 1.84 1.74 1.74 26300 -0.11 -5.946 47204 34
2017-03-03 1.95 1.99 1.84 1.85 31700 -0.04 -2.116 60944 33
2017-03-02 2.03 2.1 1.87 1.89 122900 -0.1 -5.025 243440 125
2017-03-01 1.8 2.05 1.79 1.99 202500 0.22 12.429 399867.98 161
2017-02-28 1.81 1.81 1.77 1.77 49000 -0.06 -3.279 87648 32
2017-02-27 1.73 1.84 1.73 1.83 112300 0.12 7.018 200746 83
2017-02-24 1.71 1.74 1.69 1.71 39496 -0.05 -2.841 67723.16 47
2017-02-23 1.68 1.76 1.67 1.76 56980 0.1 6.024 98796.2 56
2017-02-22 1.62 1.71 1.62 1.66 89400 0.03 1.84 149811 67
2017-02-21 1.6 1.67 1.59 1.63 85800 -0.03 -1.807 139727 56
2017-02-17 1.75 1.76 1.61 1.66 203700 -0.12 -6.742 341186 139
2017-02-16 1.85 1.86 1.78 1.78 47600 -0.08 -4.301 86259 30
2017-02-15 1.85 1.9 1.85 1.86 52600 -0.04 -2.105 98377 41
2017-02-14 1.97 1.99 1.85 1.9 259700 -0.07 -3.553 499145 247
2017-02-13 2 2 1.93 1.97 145200 -0.09 -4.369 286720 119
2017-02-10 2.14 2.17 1.93 2.06 302100 -0.03 -1.435 631965.99 315
2017-02-09 1.96 2.09 1.96 2.09 159100 0.16 8.29 324206.95 167
2017-02-08 2.07 2.09 1.81 1.93 410900 0.05 2.66 807961.98 268
2017-02-07 1.65 1.91 1.65 1.88 287900 0.32 20.513 523338 294
2017-02-06 1.5 1.57 1.5 1.56 49600 0.06 4 76928 74
2017-02-03 1.5 1.5 1.44 1.5 17500 0.05 3.448 26031 13
2017-02-02 1.47 1.53 1.45 1.45 38900 -0.03 -2.027 57189 47
2017-02-01 1.37 1.48 1.37 1.48 5400 0.11 8.029 7695 8
2017-01-31 1.36 1.37 1.36 1.37 2000 -0.03 -2.143 2730 2
2017-01-30 1.35 1.4 1.35 1.4 12400 0.01 0.719 16860 3
2017-01-26 1.42 1.42 1.39 1.39 9000 0.01 0.725 12590 6
2017-01-25 1.36 1.42 1.36 1.38 60500 -0.08 -5.479 83782 38
2017-01-24 1.45 1.68 1.41 1.46 470200 0.09 6.569 731507.99 216
2017-01-23 1.2 1.38 1.19 1.37 117700 0.22 19.13 149975 78
2017-01-20 1.13 1.15 1.13 1.15 30600 0.01 0.877 34787 11
2017-01-19 1.06 1.14 1.06 1.14 90600 0.03 2.703 100314 27
2017-01-18 1.19 1.21 1.1 1.11 148000 -0.04 -3.478 170611 53
2017-01-17 1.07 1.23 1.07 1.15 717800 0.27 30.682 819829.97 233
2017-01-12 0.88 0.88 0.88 0.88 19500 -0.01 -1.124 17160 12
2017-01-11 0.88 0.9 0.88 0.89 4000 0 0 3575 3
2017-01-10 0.88 0.89 0.88 0.89 7600 0.01 1.136 6743 8
2017-01-09 0.88 0.88 0.88 0.88 1000 -0.03 -3.297 880 2
2017-01-04 0.92 0.92 0.91 0.91 12000 0.02 2.247 11010 4
2017-01-03 0.89 0.89 0.89 0.89 1500 0.03 3.488 1327 5
2016-12-30 0.77 0.86 0.76 0.86 76500 0.1 13.158 60075 93
2016-12-29 0.78 0.78 0.76 0.76 7500 -0.04 -5 5790 3
2016-12-22 0.83 0.83 0.8 0.8 62000 -0.04 -4.762 49890 14
2016-12-20 0.84 0.84 0.83 0.84 14000 -0.03 -3.448 11740 5
2016-12-16 0.88 0.88 0.87 0.87 4500 -0.01 -1.136 3950 3
2016-12-14 0.88 0.88 0.88 0.88 1000 0.01 1.149 880 1
2016-12-06 0.87 0.87 0.87 0.87 5000 -0.05 -5.435 4350 1
2016-12-02 0.92 0.92 0.92 0.92 500 -0.03 -3.158 460 1
2016-12-01 0.95 0.95 0.95 0.95 2000 0.09 10.465 1900 1
2016-11-28 0.86 0.86 0.86 0.86 1500 -0.03 -3.371 1290 1
2016-11-22 0.89 0.89 0.89 0.89 3000 0.02 2.299 2670 1
2016-11-21 0.87 0.88 0.87 0.87 8000 0 0 7015 5
2016-11-18 0.85 0.87 0.85 0.87 32500 0 0 27990 20
2016-11-17 0.88 0.88 0.85 0.87 39000 0.04 4.819 33670 22
2016-11-16 0.79 0.83 0.78 0.83 9000 0.1 13.699 7115 7
2016-11-15 0.78 0.78 0.71 0.73 10000 -0.07 -8.75 7255 6
2016-11-14 0.8 0.8 0.8 0.8 3500 0 0 2800 5
2016-11-11 0.83 0.83 0.8 0.8 5000 -0.09 -10.112 4055 6
2016-11-07 0.89 0.89 0.89 0.89 500 -0.01 -1.111 445 1
2016-11-03 0.9 0.94 0.9 0.9 12000 -0.1 -10 11040 7
2016-10-27 1.01 1.01 1 1 1500 -0.02 -1.961 1505 2
2016-10-24 1.04 1.04 1.02 1.02 8300 -0.02 -1.923 8564 4
2016-10-20 1.04 1.04 1.04 1.04 500 0 0 520 1
2016-10-19 1.04 1.04 1.04 1.04 8500 0.01 0.971 8840 3
2016-10-07 1.04 1.04 1.03 1.03 3200 -0.08 -7.207 3297 3
2016-10-06 1.1 1.11 1.1 1.11 600 -0.01 -0.893 662 3
2016-10-05 1.13 1.14 1.1 1.12 5700 0.07 6.667 6315 22
2016-10-04 1.05 1.05 1.05 1.05 4000 0.02 1.942 4200 1
2016-09-30 1.03 1.03 1.03 1.03 1500 -0.04 -3.738 1545 1
2016-09-26 1.07 1.07 1.07 1.07 4000 0.01 0.943 4280 2
2016-09-22 1 1.08 1 1.06 16500 0.08 8.163 17148 8
2016-09-19 1.03 1.03 0.98 0.98 4500 -0.07 -6.667 4485 4
2016-09-16 1.05 1.05 1.05 1.05 1500 0.07 7.143 1575 3
2016-09-15 0.98 0.98 0.98 0.98 500 0 0 490 1
2016-09-14 0.99 0.99 0.98 0.98 6000 0.06 6.522 5925 3
2016-09-13 0.91 0.95 0.91 0.92 7000 -0.01 -1.075 6515 11
2016-09-12 0.94 0.95 0.93 0.93 2000 -0.1 -9.709 1880 4
2016-09-06 1.01 1.03 1.01 1.03 5100 -0.01 -0.962 5233 6
2016-08-30 1.04 1.04 1.04 1.04 1000 0.01 0.971 1040 2
2016-08-23 1.03 1.03 1.03 1.03 500 -0.02 -1.905 515 1
2016-08-16 1.05 1.05 1.05 1.05 800 -0.05 -4.545 840 3
2016-08-15 1.12 1.14 1.1 1.1 12500 -0.03 -2.655 14219 10
2016-08-10 1.13 1.13 1.13 1.13 100 -0.08 -6.612 113 1
2016-08-09 1.21 1.21 1.21 1.21 1000 0.04 3.419 1210 1
2016-08-08 1.17 1.17 1.17 1.17 1000 0.14 13.592 1170 2
2016-08-02 1.03 1.03 1.03 1.03 2500 0.01 0.98 2575 1
2016-07-29 1.03 1.03 1.02 1.02 1500 0.14 15.909 1535 2
2016-07-26 0.88 0.88 0.88 0.88 1000 0.01 1.149 880 1
2016-07-25 0.87 0.87 0.87 0.87 7000 -0.02 -2.247 6090 1
2016-07-22 0.89 0.89 0.89 0.89 1000 -0.01 -1.111 890 1
2016-07-21 0.9 0.9 0.9 0.9 1000 0.04 4.651 900 1
2016-07-20 0.86 0.86 0.86 0.86 6500 -0.02 -2.273 5590 5
2016-07-19 0.9 0.9 0.87 0.88 11500 -0.05 -5.376 10160 6
2016-07-18 0.93 0.93 0.92 0.93 14000 -0.01 -1.064 12975 17
2016-07-15 0.96 0.96 0.94 0.94 1000 -0.02 -2.083 950 2
2016-07-14 0.96 0.96 0.96 0.96 500 0 0 480 1
2016-07-08 0.96 0.96 0.96 0.96 5500 0.01 1.053 5280 2
2016-07-05 0.95 0.95 0.94 0.95 4000 -0.01 -1.042 3790 3
2016-07-04 0.96 0.96 0.96 0.96 3000 -0.01 -1.031 2880 3
2016-06-30 0.97 0.97 0.97 0.97 500 -0.01 -1.02 485 1
2016-06-29 0.95 0.98 0.95 0.98 15500 0.01 1.031 14995 9
2016-06-28 0.93 0.97 0.93 0.97 18500 0.02 2.105 17675 12
2016-06-27 0.94 0.97 0.92 0.95 33000 -0.03 -3.061 31215 25
2016-06-24 0.98 0.98 0.98 0.98 4000 -0.02 -2 3920 4
2016-06-23 1 1.01 1 1 6100 -0.01 -0.99 6116 12
2016-06-22 0.99 1.01 0.99 1.01 11500 -0.01 -0.98 11530 8
2016-06-21 1.02 1.02 1.02 1.02 1000 0 0 1020 1
2016-06-17 1.01 1.02 1.01 1.02 2600 0 0 2636 3
2016-06-15 1.02 1.02 1.02 1.02 1000 -0.03 -2.857 1020 1
2016-06-13 1.05 1.05 1.05 1.05 3500 -0.01 -0.943 3675 1
2016-06-10 1.06 1.07 1.06 1.06 3000 -0.04 -3.636 3195 4
2016-06-09 1.07 1.1 1.07 1.1 1700 0 0 1843 4
2016-06-08 1.09 1.1 1.08 1.1 8100 0.01 0.917 8823 7
2016-06-07 1.09 1.09 1.09 1.09 3000 0 0 3270 2
2016-06-06 1.09 1.09 1.09 1.09 1700 0.02 1.869 1853 1
2016-06-03 1.07 1.07 1.07 1.07 2000 -0.1 -8.547 2140 2
2016-06-02 1.15 1.17 1.14 1.17 2100 0.06 5.405 2418 10
2016-06-01 1.05 1.12 1.05 1.11 10400 0.06 5.714 11238 8
2016-05-31 1.07 1.07 1.05 1.05 1400 0.02 1.942 1483 3
2016-05-30 1.05 1.05 1.03 1.03 3700 0 0 3861 5
2016-05-27 1.06 1.06 1.03 1.03 12500 -0.05 -4.63 13130 6
2016-05-26 1.09 1.09 1.07 1.08 21600 0.04 3.846 23322 14
2016-05-25 1.03 1.05 1.03 1.04 8200 0 0 8512 13
2016-05-24 1.03 1.04 1.03 1.04 7000 0.04 4 7220 17
2016-05-20 1 1.02 1 1 7000 0 0 7040 13
2016-05-19 1 1 1 1 1800 -0.02 -1.961 1800 4
2016-05-17 1.02 1.02 1.02 1.02 2700 -0.03 -2.857 2754 1
2016-05-16 1.05 1.05 1.05 1.05 500 0.02 1.942 525 1
2016-05-13 1.01 1.04 1.01 1.03 9700 0 0 9996 9
2016-05-12 1.02 1.05 1.01 1.03 43600 -0.05 -4.63 44705 17
2016-05-11 1.09 1.09 1.02 1.08 16000 -0.01 -0.917 16768 25
2016-05-10 1.11 1.11 1.09 1.09 15600 -0.03 -2.679 17242 24
2016-05-09 1.15 1.15 1.1 1.12 12400 -0.01 -0.885 13883 37
2016-05-06 1.13 1.13 1.12 1.13 13800 0.04 3.67 15550 21
2016-05-05 1.1 1.11 1.08 1.09 24200 -0.06 -5.217 26433 29
2016-05-04 1.16 1.16 1.15 1.15 3900 -0.04 -3.361 4506 15
2016-05-03 1.24 1.24 1.17 1.19 31300 0.02 1.709 37373 19
2016-05-02 1.17 1.2 1.15 1.17 12700 0.13 12.5 14971 7
2016-04-29 1.04 1.04 1.02 1.04 18500 0.01 0.971 19160 9
2016-04-28 1.01 1.03 1.01 1.03 27500 0.06 6.186 28225 19
2016-04-27 1 1.01 0.95 0.97 17000 -0.04 -3.96 16770 22
2016-04-26 1.06 1.06 1 1.01 48600 -0.05 -4.717 50018 49
2016-04-25 1.05 1.07 1.04 1.06 66700 0 0 70390 68
2016-04-22 1.09 1.09 1.05 1.06 38800 0.01 0.952 40896 40
2016-04-21 1.05 1.05 1.05 1.05 6000 -0.01 -0.943 6300 11
2016-04-19 1.1 1.1 1.06 1.06 2000 -0.05 -4.505 2137 3
2016-04-18 1.14 1.15 1.11 1.11 13400 -0.03 -2.632 15181 10
2016-04-15 1.15 1.15 1.14 1.14 8200 -0.01 -0.87 9421 8
2016-04-14 1.17 1.18 1.15 1.15 6600 -0.01 -0.862 7651 22
2016-04-13 1.16 1.16 1.16 1.16 4400 -0.01 -0.855 5104 3
2016-04-12 1.18 1.18 1.16 1.17 9800 0 0 11466 5
2016-04-11 1.19 1.19 1.17 1.17 6000 0.03 2.632 7042 15
2016-04-08 1.15 1.17 1.14 1.14 9100 0 0 10511 7
2016-04-07 1.17 1.17 1.14 1.14 14500 -0.04 -3.39 16728 10
2016-04-06 1.2 1.2 1.18 1.18 8300 0 0 9900 3
2016-04-05 1.21 1.21 1.18 1.18 1800 0 0 2175 2
2016-04-04 1.2 1.2 1.17 1.18 26000 0.04 3.509 30734 25
2016-04-01 1.15 1.16 1.13 1.14 8200 -0.01 -0.87 9368 5
2016-03-31 1.08 1.19 1.05 1.15 62500 0.07 6.481 70050 42
2016-03-30 1.08 1.11 1.03 1.08 57300 -0.15 -12.195 61500 77
2016-03-29 1.21 1.3 1.19 1.23 35500 -0.02 -1.6 44020 71
2016-03-28 1.38 1.38 1.21 1.25 55700 -0.1 -7.407 71134 86
2016-03-24 1.32 1.38 1.32 1.35 18700 0.04 3.053 25398 39
2016-03-23 1.34 1.34 1.31 1.31 3200 -0.02 -1.504 4228 5
2016-03-22 1.33 1.35 1.32 1.33 8500 -0.01 -0.746 11427 23
2016-03-21 1.35 1.37 1.34 1.34 1300 0.04 3.077 1749 3
2016-03-18 1.29 1.32 1.26 1.3 20900 0.01 0.775 27003 22
2016-03-17 1.3 1.31 1.29 1.29 5000 0 0 6500 7
2016-03-16 1.27 1.29 1.27 1.29 5500 -0.02 -1.527 7062 4
2016-03-15 1.35 1.35 1.3 1.31 8600 -0.04 -2.963 11432 24
2016-03-14 1.35 1.38 1.34 1.35 36100 -0.01 -0.735 48895 125
2016-03-11 1.42 1.44 1.36 1.36 12900 -0.06 -4.225 18068 32
2016-03-10 1.46 1.46 1.38 1.42 12700 0.02 1.429 17967 10
2016-03-09 1.39 1.43 1.39 1.4 9400 -0.02 -1.408 13223 13
2016-03-08 1.43 1.45 1.41 1.42 9500 0 0 13613 18
2016-03-07 1.35 1.42 1.35 1.42 4100 0.08 5.97 5717 10
2016-03-04 1.32 1.39 1.32 1.34 36600 0.04 3.077 49352 46
2016-03-03 1.31 1.31 1.24 1.3 20200 -0.02 -1.515 26063 19
2016-03-02 1.28 1.35 1.28 1.32 27200 0.07 5.6 35909 36
2016-03-01 1.23 1.25 1.23 1.25 8000 0.01 0.806 9926 16
2016-02-29 1.3 1.3 1.24 1.24 6600 -0.01 -0.8 8466 5
2016-02-26 1.25 1.25 1.25 1.25 200 0 0 250 1
2016-02-25 1.25 1.25 1.25 1.25 3400 0.04 3.306 4250 2
2016-02-24 1.26 1.27 1.21 1.21 9600 -0.07 -5.469 11917 10
2016-02-23 1.19 1.29 1.19 1.28 7200 0.09 7.563 9054 16
2016-02-22 1.19 1.2 1.16 1.19 10400 0.04 3.478 12306 8
2016-02-19 1.25 1.25 1.15 1.15 16300 -0.05 -4.167 19692 16
2016-02-18 1.31 1.31 1.19 1.2 10800 -0.03 -2.439 13224 20
2016-02-17 1.29 1.29 1.2 1.23 8400 -0.07 -5.385 10466 6
2016-02-16 1.37 1.37 1.29 1.3 18100 0.03 2.362 23775 18
2016-02-12 1.24 1.27 1.24 1.27 1500 0.02 1.6 1871 3
2016-02-11 1.24 1.25 1.23 1.25 4900 -0.03 -2.344 6087 9
2016-02-10 1.3 1.35 1.28 1.28 6700 -0.01 -0.775 8749 7
2016-02-09 1.29 1.29 1.29 1.29 300 -0.01 -0.769 387 1
2016-02-08 1.36 1.37 1.3 1.3 7000 -0.13 -9.091 9277 10
2016-02-05 1.48 1.48 1.43 1.43 5400 -0.07 -4.667 7757 5
2016-02-04 1.39 1.54 1.39 1.5 9400 0.07 4.895 14146 9
2016-02-03 1.39 1.43 1.39 1.43 2400 0.04 2.878 3399 5
2016-02-02 1.4 1.4 1.38 1.39 5000 -0.02 -1.418 6909 6
2016-02-01 1.46 1.46 1.35 1.41 9400 -0.05 -3.425 12998 14
2016-01-29 1.44 1.46 1.4 1.46 5600 0.08 5.797 8013 8
2016-01-28 1.4 1.4 1.36 1.38 11800 0.03 2.222 16382 14
2016-01-27 1.3 1.39 1.3 1.35 16700 0.06 4.651 22897 19
2016-01-26 1.23 1.29 1.21 1.29 15180 0.05 4.032 18958.6 26
2016-01-25 1.25 1.28 1.17 1.24 29300 0.07 5.983 36121 24
2016-01-22 1.09 1.2 1.06 1.17 49600 0.15 14.706 57149 59
2016-01-21 1.01 1.06 1 1.02 28600 -0.05 -4.673 29414 31
2016-01-20 1.14 1.14 1.05 1.07 20900 -0.12 -10.084 22920 27
2016-01-19 1.24 1.24 1.19 1.19 8800 -0.05 -4.032 10652 10
2016-01-15 1.28 1.28 1.24 1.24 5600 -0.06 -4.615 7050 13
2016-01-14 1.33 1.35 1.29 1.3 18600 0.04 3.175 24511 31
2016-01-13 1.31 1.32 1.22 1.26 10500 -0.06 -4.545 13093 14
2016-01-12 1.38 1.38 1.28 1.32 13900 -0.05 -3.65 18864 20
2016-01-11 1.37 1.37 1.33 1.37 20800 -0.06 -4.196 28147 14
2016-01-08 1.42 1.45 1.41 1.43 10100 0.01 0.704 14528 19
2016-01-07 1.46 1.47 1.41 1.42 5800 -0.08 -5.333 8402 7
2016-01-06 1.56 1.56 1.5 1.5 12300 -0.05 -3.226 18710 13
2016-01-05 1.55 1.55 1.54 1.55 4300 -0.01 -0.641 6649 5
2016-01-04 1.52 1.59 1.52 1.56 10100 0.06 4 15810 5
2015-12-31 1.52 1.54 1.5 1.5 3000 0 0 4523 6
2015-12-30 1.52 1.56 1.48 1.5 34400 0.05 3.448 52784 27
2015-12-29 1.53 1.53 1.41 1.45 51300 -0.17 -10.494 74655 64
2015-12-24 1.59 1.66 1.59 1.62 5100 0.03 1.887 8369 8
2015-12-23 1.55 1.62 1.55 1.59 16100 0.07 4.605 25773 12
2015-12-22 1.5 1.52 1.5 1.52 10000 0 0 15060 4
2015-12-21 1.54 1.54 1.5 1.52 30800 -0.03 -1.935 46691 21
2015-12-18 1.52 1.55 1.5 1.55 20300 0 0 31094 22
2015-12-17 1.55 1.56 1.49 1.55 31100 0 0 47690 104
2015-12-16 1.55 1.56 1.46 1.55 34600 0.01 0.649 52560 120
2015-12-15 1.55 1.55 1.51 1.54 6500 -0.02 -1.282 9988 11
2015-12-14 1.58 1.58 1.53 1.56 17900 -0.04 -2.5 27781 23
2015-12-11 1.6 1.66 1.59 1.6 30700 -0.06 -3.614 49872 35
2015-12-10 1.66 1.71 1.66 1.66 13600 -0.07 -4.046 22791 20
2015-12-09 1.68 1.73 1.64 1.73 14700 0.12 7.453 24914 32
2015-12-08 1.63 1.66 1.61 1.61 7700 -0.05 -3.012 12530 19
2015-12-07 1.7 1.7 1.66 1.66 3600 -0.05 -2.924 6076 6
2015-12-04 1.76 1.76 1.71 1.71 3900 -0.05 -2.841 6826 15
2015-12-03 1.71 1.76 1.71 1.76 6400 0.01 0.571 11024 19
2015-12-02 1.78 1.78 1.73 1.75 5300 -0.04 -2.235 9363 6
2015-12-01 1.86 1.86 1.76 1.79 29100 -0.05 -2.717 53481 31
2015-11-30 1.81 1.9 1.8 1.84 15700 0.04 2.222 28907 21
2015-11-27 1.77 1.8 1.77 1.8 500 0.04 2.273 888 2
2015-11-26 1.76 1.77 1.76 1.76 2600 -0.06 -3.297 4577 7
2015-11-25 1.68 1.83 1.68 1.82 21100 0.15 8.982 37440 13
2015-11-24 1.68 1.7 1.66 1.67 2400 -0.01 -0.595 4031 13
2015-11-23 1.69 1.7 1.68 1.68 3400 -0.02 -1.176 5761 7
2015-11-20 1.7 1.72 1.69 1.7 29500 0.04 2.41 50299 58
2015-11-19 1.7 1.74 1.66 1.66 24500 -0.02 -1.19 41429 32
2015-11-18 1.6 1.68 1.52 1.68 31000 0.01 0.599 49232 54
2015-11-17 1.68 1.71 1.61 1.67 15000 0 0 25315 38
2015-11-16 1.71 1.71 1.66 1.67 37900 -0.03 -1.765 63712 45
2015-11-13 1.7 1.75 1.67 1.7 18500 0.06 3.659 31348 26
2015-11-12 1.8 1.86 1.64 1.64 122400 -0.25 -13.228 216521 190
2015-11-11 2 2 1.75 1.89 207900 -0.37 -16.372 395074 333
2015-11-10 2.26 2.26 2.2 2.26 1900 0.01 0.444 4240 11
2015-11-09 2.27 2.27 2.23 2.25 3500 0.07 3.211 7844 10
2015-11-06 2.24 2.28 2.15 2.18 4500 0.01 0.461 9883 21
2015-11-05 2.31 2.39 2.17 2.17 12900 -0.13 -5.652 29391 29
2015-11-04 2.29 2.31 2.29 2.3 3300 -0.03 -1.288 7592 6
2015-11-03 2.35 2.4 2.29 2.33 29000 0.05 2.193 68111 33
2015-11-02 2.03 2.3 2.03 2.28 23400 0.2 9.615 51475 35
2015-10-30 1.96 2.08 1.96 2.08 7900 0.08 4 15954 40
2015-10-29 2.12 2.12 1.98 2 31700 -0.06 -2.913 64635 50
2015-10-28 2.03 2.16 2 2.06 36200 -0.04 -1.905 74972 48
2015-10-27 2.15 2.16 2.1 2.1 4500 -0.04 -1.869 9579 26
2015-10-26 2.25 2.25 2.13 2.14 7100 -0.11 -4.889 15476 31
2015-10-23 2.32 2.32 2.21 2.25 7000 -0.12 -5.063 15847 43
2015-10-22 2.26 2.39 2.26 2.37 24100 0.08 3.493 56008 61
2015-10-21 2.4 2.4 2.1 2.29 25900 -0.11 -4.583 57204 54
2015-10-20 2.44 2.44 2.35 2.4 8000 -0.05 -2.041 19179 48
2015-10-19 2.5 2.51 2.43 2.45 17000 -0.1 -3.922 42150 55
2015-10-16 2.52 2.55 2.49 2.55 19900 0.09 3.659 50450 49
2015-10-15 2.48 2.48 2.42 2.46 6600 0.02 0.82 16232 41
2015-10-14 2.54 2.54 2.4 2.44 7100 -0.06 -2.4 17563 16
2015-10-13 2.57 2.57 2.49 2.5 4800 -0.07 -2.724 12207 6
2015-10-09 2.6 2.61 2.53 2.57 20000 -0.01 -0.388 51148 29
2015-10-08 2.55 2.59 2.5 2.58 4600 0.19 7.95 11717 21
2015-10-07 2.47 2.47 2.39 2.39 8300 -0.07 -2.846 20085 16
2015-10-06 2.49 2.51 2.45 2.46 10900 -0.08 -3.15 26893 21
2015-10-05 2.63 2.64 2.53 2.54 14700 -0.02 -0.781 37633 34
2015-10-02 2.45 2.58 2.4 2.56 16800 0.19 8.017 41395 20
2015-10-01 2.3 2.4 2.29 2.37 12200 0.08 3.493 28602 13
2015-09-30 2.35 2.43 2.26 2.29 24700 0.01 0.439 58243 43
2015-09-29 2.15 2.31 2.15 2.28 30800 0.11 5.069 69860 47
2015-09-28 2.32 2.32 2.09 2.17 87800 -0.23 -9.583 191296 216
2015-09-25 2.44 2.46 2.35 2.4 10000 -0.07 -2.834 23954 24
2015-09-24 2.61 2.61 2.39 2.47 22800 -0.13 -5 56785 38
2015-09-23 2.64 2.64 2.6 2.6 400 -0.03 -1.141 1044 3
2015-09-22 2.64 2.64 2.6 2.63 18200 -0.03 -1.128 47472 35
2015-09-21 2.75 2.75 2.62 2.66 14300 0.06 2.308 38593 33
2015-09-18 2.75 2.78 2.59 2.6 62400 -0.07 -2.622 164331 209
2015-09-17 2.75 2.79 2.67 2.67 20200 -0.06 -2.198 54546 81
2015-09-16 2.76 2.83 2.69 2.73 24300 -0.02 -0.727 67092 102
2015-09-15 2.59 2.77 2.57 2.75 56300 0.16 6.178 151259 211
2015-09-14 2.8 2.8 2.51 2.59 44000 -0.19 -6.835 115733 127
2015-09-11 2.72 2.99 2.65 2.78 141000 0.08 2.963 399543 291
2015-09-10 2.41 2.7 2.4 2.7 91800 0.3 12.5 238251 306
2015-09-09 2.34 2.41 2.29 2.4 65100 0.1 4.348 154110 200
2015-09-08 2.35 2.42 2.27 2.3 164100 0.02 0.877 378778 277
2015-09-04 2.18 2.3 2.16 2.28 66900 0.15 7.042 148789 110
2015-09-03 2.28 2.28 2.13 2.13 34600 -0.15 -6.579 75973 110
2015-09-02 2.19 2.3 2.15 2.28 68800 0.19 9.091 153608 217
2015-09-01 2.1 2.13 2.06 2.09 40500 -0.09 -4.128 84659 111
2015-08-31 2.13 2.24 2.08 2.18 96100 0.06 2.83 210732 222
2015-08-28 2.09 2.2 2.09 2.12 34900 0.06 2.913 74838 104
2015-08-27 2.11 2.16 2.02 2.06 93700 -0.03 -1.435 195718 262
2015-08-26 2.06 2.09 1.86 2.09 74600 0.12 6.091 149064 278
2015-08-25 2.08 2.17 1.96 1.97 78600 0.04 2.073 159585 178
2015-08-24 1.85 2.07 1.84 1.93 162800 -0.17 -8.095 320134 764
2015-08-21 2.1 2.18 2.05 2.1 95700 -0.05 -2.326 200475 293
2015-08-20 2.19 2.19 2.05 2.15 132200 -0.07 -3.153 281141 469
2015-08-19 2.28 2.31 2.18 2.22 145800 -0.13 -5.532 327343 531
2015-08-18 2.42 2.47 2.31 2.35 104000 -0.08 -3.292 243774 344
2015-08-17 2.55 2.55 2.43 2.43 74700 -0.11 -4.331 184729 311
2015-08-14 2.59 2.59 2.46 2.54 36400 -0.05 -1.931 92144 144
2015-08-13 2.61 2.65 2.51 2.59 55900 0.02 0.778 145138 195
2015-08-12 2.89 2.89 2.29 2.57 278800 -0.23 -8.214 725604 1107
2015-08-11 2.69 2.85 2.66 2.8 65800 0.12 4.478 180334 327
2015-08-10 2.71 2.73 2.64 2.68 89400 -0.07 -2.545 241193 338
2015-08-07 2.84 2.84 2.61 2.75 204300 -0.13 -4.514 550524 692
2015-08-06 3 3.12 2.85 2.88 95000 -0.11 -3.679 285962 235
2015-08-05 3.1 3.14 2.9 2.99 84000 -0.08 -2.606 252924 350
2015-08-04 3.25 3.26 3.05 3.07 59100 -0.11 -3.459 185952 281
2015-07-31 3.24 3.25 3.17 3.18 62100 -0.02 -0.625 199340 325
2015-07-30 3.24 3.3 3.15 3.2 168400 0.01 0.313 544148 504
2015-07-29 3.23 3.24 3.14 3.19 63300 0.02 0.631 201306 370
2015-07-28 3.08 3.22 3.03 3.17 76400 0.14 4.62 240649 268
2015-07-27 3.16 3.24 2.95 3.03 157100 -0.28 -8.459 485413 509
2015-07-24 3.51 3.55 3.24 3.31 92200 -0.22 -6.232 311019 293
2015-07-23 3.67 3.7 3.53 3.53 53300 -0.02 -0.563 194715 221
2015-07-22 3.57 3.57 3.52 3.55 22200 -0.02 -0.56 78697 48
2015-07-21 3.52 3.58 3.51 3.57 17500 0.01 0.281 61851 68
2015-07-20 3.66 3.68 3.51 3.56 44100 -0.13 -3.523 157670 195
2015-07-17 3.78 3.78 3.62 3.69 33300 -0.07 -1.862 122201 164
2015-07-16 3.76 3.93 3.73 3.76 70700 -0.09 -2.338 266145.5 285
2015-07-15 3.97 4.05 3.81 3.85 141500 -0.01 -0.259 561611 419
2015-07-14 3.83 3.88 3.74 3.86 76000 0.05 1.312 288966 331
2015-07-13 3.72 3.84 3.7 3.81 98300 0.11 2.973 374216 328
2015-07-10 3.63 3.7 3.52 3.7 80500 0.09 2.493 291008 287
2015-07-09 3.76 3.8 3.58 3.61 88900 -0.05 -1.366 326373 277
2015-07-08 3.82 3.84 3.65 3.66 128500 -0.14 -3.684 482124 600
2015-07-07 3.89 3.89 3.69 3.8 185100 0.05 1.333 696973 578
2015-07-06 3.87 3.99 3.67 3.75 153500 -0.28 -6.948 585202 463
2015-07-03 3.99 4.1 3.92 4.03 75800 0.08 2.025 306069.98 203
2015-07-02 4.04 4.18 3.94 3.95 179600 0.01 0.254 722040.99 597
2015-06-30 3.95 3.99 3.79 3.94 130039 0.11 2.872 506109.73 358
2015-06-29 3.97 4.12 3.76 3.83 239203 -0.41 -9.67 936490.74 688
2015-06-26 4.33 4.33 4.17 4.24 77600 -0.09 -2.079 328623.5 217
2015-06-25 4.33 4.4 4.2 4.33 180100 -0.01 -0.23 773960.93 669
2015-06-24 4.72 4.76 4.34 4.34 275802 -0.4 -8.439 1243500.62 703
2015-06-23 4.77 4.77 4.46 4.74 762500 -0.18 -3.659 3536686.11 1616
2015-06-22 4.64 4.97 4.45 4.92 594016 0.58 13.364 2839780.8 1574
2015-06-19 3.99 4.34 3.99 4.34 286348 0.5 13.021 1204566.45 816
2015-06-18 3.67 3.89 3.64 3.84 69500 0.26 7.263 262596 217
2015-06-17 3.79 3.99 3.53 3.58 270974 -0.1 -2.717 1035187.05 534
2015-06-16 3.47 3.74 3.47 3.68 60400 0.21 6.052 217135 131
2015-06-15 3.5 3.54 3.45 3.47 23700 -0.01 -0.287 82582 73
2015-06-12 3.5 3.6 3.4 3.48 47100 0.03 0.87 165475 99
2015-06-11 3.4 3.5 3.37 3.45 42500 0.09 2.679 146215 63
2015-06-10 3.39 3.44 3.36 3.36 42100 -0.01 -0.297 143077 73
2015-06-09 3.29 3.39 3.28 3.37 25500 0.05 1.506 85400 68
2015-06-08 3.39 3.39 3.26 3.32 20000 -0.06 -1.775 66214 56
2015-06-05 3.25 3.41 3.25 3.38 49600 0.17 5.296 165361 95
2015-06-04 3.31 3.36 3.21 3.21 50800 -0.18 -5.31 166727 144
2015-06-03 3.11 3.51 3.1 3.39 88750 0.31 10.065 292171.5 201
2015-06-02 3.16 3.2 3.07 3.08 108600 -0.09 -2.839 342684 204
2015-06-01 3.27 3.28 3.15 3.17 80000 -0.07 -2.16 255055 234
2015-05-29 3.27 3.3 3.22 3.24 37800 -0.03 -0.917 123005.5 200
2015-05-28 3.2 3.37 3.17 3.27 126100 0.07 2.188 414373 302
2015-05-27 3.04 3.3 3.04 3.2 62900 0.17 5.611 199150 194
2015-05-26 3 3.13 2.99 3.03 60900 0.01 0.331 185253 156
2015-05-25 2.92 3.12 2.91 3.02 139100 -0.09 -2.894 420156 299
2015-05-22 2.67 3.15 2.61 3.11 318400 0.49 18.702 929977 632
2015-05-21 2.39 2.68 2.39 2.62 79700 0.26 11.017 204055 190
2015-05-20 2.38 2.41 2.36 2.36 12300 -0.02 -0.84 29396 23
2015-05-19 2.31 2.43 2.29 2.38 21200 0.06 2.586 50037 54
2015-05-15 2.3 2.32 2.28 2.32 34700 0.02 0.87 79633 104
2015-05-14 2.29 2.35 2.26 2.3 26000 -0.01 -0.433 59791 113
2015-05-13 2.42 2.42 2.23 2.31 60300 0.05 2.212 138962 136
2015-05-12 2.38 2.44 2.26 2.26 35800 -0.03 -1.31 83170 74
2015-05-11 2.26 2.32 2.24 2.29 16000 0.04 1.778 36618 28
2015-05-08 2.21 2.29 2.21 2.25 11500 0.02 0.897 25963 29
2015-05-07 2.17 2.25 2.15 2.23 9600 0.05 2.294 21047 20
2015-05-06 2.14 2.2 2.12 2.18 12700 0.02 0.926 27542 37
2015-05-05 2.22 2.22 2.14 2.16 42300 -0.07 -3.139 91373 84
2015-05-04 2.28 2.3 2.22 2.23 23000 -0.02 -0.889 51289 52
2015-05-01 2.26 2.26 2.22 2.25 8800 0 0 19773 17
2015-04-30 2.26 2.27 2.25 2.25 13500 0 0 30451 19
2015-04-29 2.24 2.34 2.2 2.25 39400 0.04 1.81 90068 60
2015-04-28 2.25 2.26 2.17 2.21 37700 -0.04 -1.778 83010 77
2015-04-27 2.45 2.45 2.21 2.25 117100 -0.23 -9.274 268384 156
2015-04-24 2.5 2.52 2.46 2.48 62500 -0.03 -1.195 155232 84
2015-04-23 2.51 2.59 2.49 2.51 164500 0.03 1.21 412912 253
2015-04-22 2.45 2.5 2.41 2.48 41800 0.06 2.479 102737 75
2015-04-21 2.55 2.55 2.39 2.42 167200 -0.1 -3.968 408485 288
2015-04-20 2.5 2.55 2.47 2.52 88700 0.06 2.439 223072 113
2015-04-17 2.41 2.5 2.39 2.46 59500 0.05 2.075 145431 98
2015-04-16 2.32 2.42 2.32 2.41 100300 0.06 2.553 237570 89
2015-04-15 2.3 2.39 2.3 2.35 43700 0.04 1.732 102449 73
2015-04-14 2.25 2.32 2.22 2.31 27600 0.06 2.667 62570 84
2015-04-13 2.32 2.32 2.22 2.25 128300 -0.06 -2.597 289466 531
2015-04-10 2.2 2.34 2.2 2.31 51200 0.1 4.525 95
2015-04-09 2.17 2.23 2.17 2.21 51400 0.07 3.271 80
2015-04-08 2.05 2.15 2.02 2.14 169468 -0.05 -2.283 258
2015-04-07 2.17 2.24 2.14 2.19 83350 0.11 5.288 99
2015-04-06 2.06 2.13 2.04 2.08 90000 0.1 5.051 74
2015-04-02 2.04 2.04 1.96 1.98 12900 -0.04 -1.98 27
2015-04-01 2.08 2.08 2.01 2.02 18000 -0.03 -1.463 38
2015-03-31 2.1 2.12 2.03 2.05 19700 -0.03 -1.442 39
2015-03-30 2.13 2.13 2.01 2.08 71200 -0.02 -0.952 62
2015-03-27 2.05 2.17 2.04 2.1 20800 0 0 26
2015-03-26 2.24 2.25 2.1 2.1 40300 -0.1 -4.545 63
2015-03-25 2.02 2.23 2.02 2.2 126800 0.17 8.374 113
2015-03-24 1.97 2.12 1.96 2.03 44800 0.1 5.181 65
2015-03-23 1.85 1.98 1.8 1.93 71900 -0.24 -11.06 65
2015-03-20 2.24 2.24 2.05 2.17 74000 -0.03 -1.364 69
2015-03-19 2.25 2.3 2.19 2.2 85900 0.02 0.917 58
2015-03-18 2.01 2.28 2.01 2.18 157400 0.15 7.389 227
2015-03-17 1.92 2.03 1.87 2.03 29300 0.13 6.842 36
2015-03-16 1.9 1.94 1.81 1.9 31000 0.04 2.151 21
2015-03-13 1.92 1.93 1.8 1.86 33900 -0.13 -6.533 32
2015-03-12 2 2.09 1.83 1.99 238900 0.01 0.505 191
2015-03-11 1.93 2.13 1.91 1.98 175000 0.19 10.615 185
2015-03-10 1.66 1.82 1.66 1.79 43000 0.05 2.874 36
2015-03-09 1.74 1.75 1.7 1.74 13000 -0.03 -1.695 17
2015-03-06 1.76 1.77 1.65 1.77 20400 0.05 2.907 23
2015-03-05 1.58 1.85 1.58 1.72 56700 0.15 9.554 42
2015-03-04 1.55 1.57 1.51 1.57 6200 0.03 1.948 6
2015-03-03 1.49 1.55 1.49 1.54 11800 0.03 1.987 12
2015-03-02 1.53 1.53 1.51 1.51 5500 -0.01 -0.658 4
2015-02-27 1.52 1.56 1.46 1.52 14400 0.07 4.828 16
2015-02-26 1.56 1.6 1.45 1.45 48800 -0.12 -7.643 37
2015-02-25 1.53 1.63 1.53 1.57 36000 0.12 8.276 30
2015-02-24 1.33 1.45 1.33 1.45 8400 0.13 9.848 10
2015-02-23 1.3 1.35 1.3 1.32 16000 0.09 7.317 24
2015-02-20 1.14 1.25 1.14 1.23 8200 0.08 6.957 6
2015-02-19 1.15 1.15 1.15 1.15 100 0 0 1
2015-02-18 1.16 1.16 1.15 1.15 3200 -0.03 -2.542 5
2015-02-17 1.16 1.18 1.16 1.18 9800 0 0 8
2015-02-13 1.15 1.18 1.13 1.18 12100 0.08 7.273 12
2015-02-11 1.1 1.1 1.1 1.1 100 -0.07 -5.983 1
2015-02-10 1.17 1.17 1.17 1.17 3000 -0.02 -1.681 2
2015-02-09 1.16 1.19 1.13 1.19 11100 0.05 4.386 15
2015-02-06 1.2 1.2 1.13 1.14 13300 -0.05 -4.202 13
2015-02-05 1.19 1.19 1.19 1.19 2000 -0.04 -3.252 1
2015-02-04 1.22 1.25 1.22 1.23 1400 0 0 5
2015-02-03 1.24 1.24 1.22 1.23 6000 -0.01 -0.806 10
2015-02-02 1.24 1.32 1.21 1.24 33300 0.02 1.639 45
2015-01-30 1.23 1.23 1.22 1.22 600 -0.05 -3.937 2
2015-01-29 1.27 1.27 1.24 1.27 6900 0.03 2.419 7
2015-01-28 1.29 1.31 1.24 1.24 10100 -0.06 -4.615 13
2015-01-27 1.28 1.32 1.27 1.3 14400 -0.03 -2.256 13
2015-01-26 1.31 1.33 1.26 1.33 13400 0.08 6.4 14
2015-01-23 1.23 1.29 1.23 1.25 3000 0 0 7
2015-01-22 1.28 1.28 1.25 1.25 2500 -0.04 -3.101 4
2015-01-21 1.3 1.3 1.15 1.29 32400 -0.01 -0.769 28
2015-01-20 1.43 1.43 1.3 1.3 17100 -0.12 -8.451 14
2015-01-19 1.45 1.45 1.42 1.42 5800 0.04 2.899 5
2015-01-16 1.37 1.39 1.37 1.38 8600 -0.02 -1.429 15
2015-01-15 1.41 1.41 1.39 1.4 15200 -0.05 -3.448 11
2015-01-14 1.47 1.47 1.41 1.45 6500 0 0 8
2015-01-13 1.45 1.47 1.42 1.45 5800 0.01 0.694 15
2015-01-12 1.39 1.49 1.39 1.44 7800 0.07 5.109 16
2015-01-09 1.37 1.37 1.37 1.37 2500 -0.03 -2.143 2
2015-01-08 1.4 1.4 1.4 1.4 4000 0.03 2.19 3
2015-01-07 1.39 1.39 1.36 1.37 8300 -0.01 -0.725 13
2015-01-06 1.43 1.43 1.38 1.38 9900 -0.08 -5.479 28
2015-01-05 1.51 1.51 1.45 1.46 20300 -0.08 -5.195 32
2015-01-02 1.59 1.59 1.54 1.54 900 -0.05 -3.145 2
2014-12-31 1.58 1.64 1.47 1.59 82900 -0.06 -3.636 52
2014-12-30 1.41 1.7 1.39 1.65 79700 0.24 17.021 118
2014-12-29 1.41 1.45 1.41 1.41 3200 0.01 0.714 9
2014-12-24 1.4 1.4 1.4 1.4 10500 -0.01 -0.709 13
2014-12-23 1.37 1.41 1.36 1.41 2500 0.04 2.92 8
2014-12-22 1.4 1.4 1.35 1.37 12300 -0.04 -2.837 25
2014-12-19 1.36 1.43 1.32 1.41 17700 0.02 1.439 23
2014-12-18 1.4 1.43 1.35 1.39 22300 -0.01 -0.714 23
2014-12-17 1.32 1.4 1.3 1.4 42000 0.05 3.704 56
2014-12-16 1.38 1.46 1.35 1.35 24200 0 0 22
2014-12-15 1.35 1.38 1.35 1.35 6800 0 0 7
2014-12-12 1.35 1.38 1.31 1.35 18300 0 0 25
2014-12-11 1.26 1.35 1.26 1.35 23200 0.08 6.299 26
2014-12-10 1.3 1.32 1.26 1.27 9700 -0.03 -2.308 16
2014-12-09 1.36 1.39 1.3 1.3 5300 -0.13 -9.091 6
2014-12-08 1.45 1.46 1.41 1.43 11300 0.02 1.418 20
2014-12-05 1.45 1.46 1.41 1.41 6700 -0.04 -2.759 11
2014-12-04 1.44 1.46 1.38 1.45 25700 0.06 4.317 42
2014-12-03 1.28 1.39 1.28 1.39 18100 0.06 4.511 26
2014-12-02 1.25 1.36 1.25 1.33 22100 0.05 3.906 54
2014-12-01 1.32 1.35 1.26 1.28 36300 -0.07 -5.185 56
2014-11-28 1.35 1.36 1.34 1.35 8400 -0.01 -0.735 18
2014-11-27 1.37 1.37 1.36 1.36 6200 -0.01 -0.73 11
2014-11-26 1.37 1.38 1.31 1.37 30900 -0.01 -0.725 61
2014-11-25 1.46 1.5 1.36 1.38 41300 -0.04 -2.817 85
2014-11-24 1.39 1.63 1.39 1.42 108400 0.1 7.576 175
2014-11-21 1.36 1.36 1.28 1.32 17700 -0.07 -5.036 34
2014-11-20 1.38 1.4 1.36 1.39 7800 0.04 2.963 17
2014-11-19 1.38 1.38 1.35 1.35 2200 -0.01 -0.735 9
2014-11-18 1.4 1.4 1.33 1.36 38600 -0.06 -4.225 61
2014-11-17 1.39 1.42 1.33 1.42 63200 -0.03 -2.069 105
2014-11-14 1.54 1.54 1.38 1.45 51800 -0.13 -8.228 97
2014-11-13 1.65 1.66 1.58 1.58 10800 -0.04 -2.469 18
2014-11-12 1.62 1.65 1.54 1.62 27700 -0.04 -2.41 64
2014-11-11 1.69 1.77 1.64 1.66 51200 -0.04 -2.353 99
2014-11-10 1.55 1.74 1.55 1.7 54800 0.17 11.111 86
2014-11-07 1.46 1.57 1.46 1.53 25500 0.05 3.378 46
2014-11-06 1.48 1.53 1.42 1.48 31500 -0.01 -0.671 50
2014-11-05 1.37 1.49 1.35 1.49 14900 0.15 11.194 43
2014-11-04 1.27 1.38 1.27 1.34 17400 -0.02 -1.471 33
2014-11-03 1.36 1.36 1.32 1.36 8200 0.01 0.741 24
2014-10-31 1.38 1.39 1.33 1.35 4100 -0.04 -2.878 12
2014-10-30 1.43 1.43 1.32 1.39 21600 -0.01 -0.714 41
2014-10-29 1.3 1.4 1.3 1.4 34100 -0.01 -0.709 58
2014-10-28 1.42 1.43 1.4 1.41 11500 0.01 0.714 26
2014-10-27 1.38 1.46 1.38 1.4 81500 0.02 1.449 122
2014-10-24 1.24 1.44 1.24 1.38 72500 0.13 10.4 142
2014-10-23 1.21 1.27 1.18 1.25 20100 0.05 4.167 58
2014-10-22 1.25 1.29 1.2 1.2 25200 -0.08 -6.25 86
2014-10-21 1.22 1.29 1.22 1.28 25000 0.03 2.4 49
2014-10-20 1.21 1.27 1.21 1.25 36500 0.09 7.759 78
2014-10-17 1.16 1.18 1.15 1.16 5300 0 0 18
2014-10-16 1.08 1.19 1.07 1.16 19100 0.03 2.655 49
2014-10-15 1.12 1.13 1.07 1.13 22200 -0.02 -1.739 57
2014-10-14 1.15 1.17 1.15 1.15 25700 -0.06 -4.959 36
2014-10-10 1.18 1.21 1.11 1.21 16800 0.04 3.419 25
2014-10-09 1.21 1.23 1.17 1.17 14700 -0.05 -4.098 41
2014-10-08 1.2 1.23 1.17 1.22 41500 0 0 49
2014-10-07 1.26 1.32 1.19 1.22 70200 -0.03 -2.4 98
2014-10-06 1.13 1.27 1.13 1.25 48500 0.08 6.838 106
2014-10-03 1.08 1.2 1.07 1.17 27600 0.07 6.364 61
2014-10-02 1.09 1.1 1.06 1.1 21400 -0.05 -4.348 29
2014-10-01 1.08 1.15 1.08 1.15 9600 0.05 4.545 35
2014-09-30 1.08 1.14 1.08 1.1 15900 0.03 2.804 49
2014-09-29 1.1 1.1 1.06 1.07 8600 -0.02 -1.835 14
2014-09-26 1.07 1.1 1.06 1.09 11200 0.02 1.869 23
2014-09-25 1.15 1.15 1.07 1.07 26800 -0.02 -1.835 60
2014-09-24 1.12 1.15 1.08 1.09 17200 -0.03 -2.679 59
2014-09-23 1.12 1.16 1.12 1.12 18800 0 0 48
2014-09-22 1.18 1.18 1.04 1.12 123100 -0.03 -2.609 218
2014-09-19 1.35 1.35 1.13 1.15 87400 -0.19 -14.179 133
2014-09-18 1.32 1.36 1.32 1.34 14800 0.02 1.515 30
2014-09-17 1.35 1.37 1.31 1.32 40900 0.01 0.763 39
2014-09-16 1.33 1.35 1.3 1.31 45400 0.04 3.15 44
2014-09-15 1.19 1.32 1.19 1.27 101700 0.08 6.723 200
2014-09-12 1.14 1.19 1.14 1.19 12100 0.03 2.586 24
2014-09-11 1.22 1.22 1.13 1.16 20400 -0.03 -2.521 34
2014-09-10 1.11 1.19 1.1 1.19 26000 0.09 8.182 39
2014-09-09 1.15 1.16 1.1 1.1 13100 -0.08 -6.78 34
2014-09-08 1.18 1.18 1.18 1.18 5100 -0.01 -0.84 15
2014-09-05 1.2 1.2 1.16 1.19 4400 -0.01 -0.833 8
2014-09-04 1.17 1.2 1.13 1.2 9600 0 0 25
2014-09-03 1.2 1.2 1.17 1.2 5700 0.02 1.695 11
2014-09-02 1.2 1.23 1.18 1.18 5300 -0.02 -1.667 12
2014-08-29 1.21 1.25 1.19 1.2 13800 -0.01 -0.826 45
2014-08-28 1.28 1.3 1.23 1.21 65400 -0.08 -6.202 77
2014-08-27 1.28 1.3 1.27 1.29 21000 0.01 0.781 21
2014-08-26 1.28 1.3 1.26 1.28 11500 0 0 17
2014-08-25 1.25 1.28 1.25 1.28 4400 0.01 0.787 17
2014-08-22 1.26 1.3 1.24 1.27 19700 -0.01 -0.781 43
2014-08-21 1.25 1.29 1.25 1.28 10400 0.04 3.226 21
2014-08-20 1.29 1.29 1.21 1.24 17600 -0.04 -3.125 36
2014-08-19 1.2 1.31 1.2 1.28 43200 0.08 6.667 61
2014-08-18 1.2 1.22 1.19 1.2 17100 0.01 0.84 35
2014-08-15 1.23 1.24 1.18 1.19 7000 -0.01 -0.833 17
2014-08-14 1.21 1.22 1.18 1.2 30300 -0.01 -0.826 30
2014-08-13 1.19 1.27 1.13 1.21 61800 0.16 15.238 66
2014-08-12 1.05 1.06 1.03 1.05 6100 0.03 2.941 10
2014-08-11 1.03 1.06 1 1.02 26300 0.01 0.99 29
2014-08-08 1.06 1.06 1 1.01 15100 0 0 20
2014-08-07 1.05 1.07 1.05 1.01 59800 -0.03 -2.885 20
2014-08-06 1.08 1.09 1.03 1.04 12500 -0.05 -4.587 21
2014-08-05 1.06 1.06 1.06 1.09 100 0.04 3.81 1
2014-08-01 1.09 1.09 1.05 1.05 7500 -0.02 -1.869 12
2014-07-31 1.05 1.08 1.02 1.07 39300 0.03 2.885 41
2014-07-30 1.01 1.05 1.01 1.04 27200 0.02 1.961 21
2014-07-29 1.03 1.04 0.99 1.02 56700 -0.02 -1.923 50
2014-07-28 1.1 1.12 1.03 1.04 40500 -0.06 -5.455 50
2014-07-25 1.12 1.15 1.05 1.1 89000 -0.01 -0.901 78
2014-07-24 1.11 1.16 1.1 1.11 115300 0.04 3.738 109
2014-07-23 1.05 1.09 0.94 1.07 236300 -0.05 -4.464 190
2014-07-22 1.18 1.22 1.08 1.12 393300 -0.12 -9.677 342
2014-07-21 1.32 1.32 1.2 1.24 335700 -0.13 -9.489 251
2014-07-18 1.35 1.4 1.32 1.37 90400 0.02 1.481 100
2014-07-17 1.64 1.64 1.3 1.35 273600 -0.39 -22.414 334
2014-07-16 1.68 1.89 1.68 1.74 59600 0.04 2.353 47
2014-07-15 1.78 1.79 1.63 1.7 43200 -0.08 -4.494 97
2014-07-14 1.63 1.79 1.63 1.78 70900 0.18 11.25 76
2014-07-11 1.6 1.65 1.5 1.6 32000 0.15 10.345 36
2014-07-10 1.32 1.49 1.32 1.45 48900 0.13 9.848 188
2014-07-09 1.31 1.32 1.31 1.32 2900 -0.02 -1.493 6
2014-07-08 1.32 1.34 1.31 1.34 4400 0.02 1.515 10
2014-07-07 1.33 1.33 1.31 1.32 3000 0 0 8
2014-07-04 1.3 1.32 1.3 1.32 2100 0.01 0.763 6
2014-07-03 1.3 1.33 1.3 1.31 7900 -0.01 -0.758 18
2014-07-02 1.36 1.36 1.31 1.32 5400 0 0 12
2014-06-30 1.34 1.35 1.32 1.32 7200 0.01 0.763 8
2014-06-27 1.29 1.35 1.29 1.31 14700 0.01 0.769 14
2014-06-26 1.29 1.3 1.25 1.3 12400 0.01 0.775 14
2014-06-25 1.3 1.34 1.28 1.29 13300 0 0 23
2014-06-24 1.4 1.4 1.25 1.29 39000 -0.1 -7.194 31
2014-06-23 1.35 1.39 1.33 1.39 7400 0.03 2.206 8
2014-06-20 1.35 1.45 1.32 1.36 14900 0.02 1.493 24
2014-06-19 1.39 1.39 1.31 1.34 13300 -0.03 -2.19 18
2014-06-18 1.34 1.39 1.33 1.37 2400 0.05 3.788 9
2014-06-17 1.31 1.34 1.31 1.32 12200 0.01 0.763 14

SEC Filings for UrtheCast Corp.

Form Type Form Description Pages Issue Date
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2015-07-20
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2013-07-23
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2011-06-24
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2009-07-23
REGDEX Notification of a private placement. The form is not electronically filed with SEC EDGAR System and is available only in paper form until March 2009. 1 2008-07-28