UrtheCast Corp. (UR:AQL)

0.14

0.00 (0%)

As of Mon Jun 17 15:40:30 EDT 2019

Open: 0.14 Prev. Close:: 0.14 High: 0.145
Low: 0.14 Bid: 0.12 Ask: 0.13
Share Vol.: 6,700 Trade Vol.: 4 Shares Out.: 133,901,482
Market Cap: 18,746,207
Open: 0.14
Prev. Close:: 0.14
High: 0.145
Low: 0.14
Bid: 0.12
Ask: 0.13
Share Vol.: 6,700
Trade Vol.: 4
Shares Out.: 133,901,482
Market Cap: 18,746,207

Similar companies

Symbol Last price Change % change
GVC:AQL Glacier Media Inc. 0.65 0%
GRIN:AQL Grown Rogue International Inc. 0.24 0%
EGLX:AQL Enthusiast Gaming Holdings Inc. 1.68 0.01 0.599%
OVT:AQL Oculus VisionTech Inc. 0.11 0.01 10%
CSTR:AQL Cryptostar Corp. 0.05 0%

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 0.14

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 808 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-06-14 0.14 0.14 0.14 0.14 1000 0 0 140 1
2019-06-11 0.14 0.14 0.14 0.14 2000 -0.005 -3.448 280 1
2019-06-10 0.15 0.15 0.145 0.145 2500 -0.005 -3.333 365 2
2019-06-07 0.165 0.165 0.15 0.15 6500 -0.015 -9.091 1012.5 3
2019-06-04 0.15 0.165 0.15 0.165 15500 0.005 3.125 2407.5 3
2019-06-03 0.155 0.16 0.15 0.16 12500 -0.015 -8.571 1957.5 4
2019-05-31 0.175 0.175 0.175 0.175 9500 0.01 6.061 1662.5 1
2019-05-29 0.165 0.165 0.165 0.165 3000 -0.015 -8.333 495 2
2019-05-28 0.175 0.19 0.175 0.18 13000 0.015 9.091 2305 4
2019-05-24 0.165 0.165 0.165 0.165 2000 -0.02 -10.811 330 1
2019-05-17 0.19 0.19 0.185 0.185 11000 0.01 5.714 2080 6
2019-05-16 0.2 0.21 0.175 0.175 34000 0.01 6.061 6545 17
2019-05-15 0.145 0.165 0.145 0.165 17500 0.02 13.793 2727.5 7
2019-05-14 0.135 0.16 0.135 0.145 11000 0.025 20.833 1590 6
2019-05-13 0.11 0.12 0.11 0.12 34000 0.005 4.348 4035 4
2019-05-10 0.115 0.115 0.115 0.115 8500 0.005 4.545 977.5 1
2019-05-06 0.11 0.11 0.11 0.11 6500 0.01 10 715 3
2019-05-03 0.1 0.1 0.1 0.1 2500 -0.005 -4.762 250 2
2019-05-01 0.105 114 0 0 12.54 1
2019-04-30 0.105 0.105 0.105 0.105 9000 0.005 5 945 2
2019-04-29 0.1 0.105 0.1 0.1 8000 -0.005 -4.762 810 5
2019-04-26 0.105 0.105 0.105 0.105 4000 0.005 5 420 2
2019-04-25 0.1 0.1 0.1 0.1 5000 0.005 5.263 500 1
2019-04-24 0.1 0.1 0.095 0.095 26100 -0.01 -9.524 2565.5 10
2019-04-23 0.105 0.105 0.105 0.105 2000 0 0 210 1
2019-04-22 0.105 0.105 0.105 0.105 4000 -0.01 -8.696 420 3
2019-04-18 0.115 0.115 0.115 0.115 5500 0.01 9.524 632.5 4
2019-04-17 0.105 0.105 0.105 0.105 1000 -0.005 -4.545 105 1
2019-04-16 0.11 0.11 0.11 0.11 4500 0 0 495 2
2019-04-15 0.115 0.115 0.11 0.11 10500 -0.01 -8.333 1177.5 3
2019-04-12 0.12 0.12 0.12 0.12 2000 0 0 240 4
2019-04-11 0.12 0.12 0.12 0.12 24500 0 0 2940 10
2019-04-10 0.115 0.12 0.115 0.12 8000 0.015 14.286 930 3
2019-04-08 0.11 0.11 0.105 0.105 31500 -0.005 -4.545 3310 4
2019-04-05 0.115 0.115 0.11 0.11 6000 -0.01 -8.333 667.5 5
2019-04-04 0.115 0.12 0.115 0.12 19000 0.015 14.286 2260 2
2019-04-03 0.105 0.105 0.1 0.105 14500 0.005 5 1465 9
2019-04-02 0.115 0.115 0.1 0.1 30200 -0.02 -16.667 3044.5 8
2019-04-01 0.12 0.12 0.115 0.12 2500 0 0 295 4
2019-03-28 0.12 0.12 0.12 0.12 11000 0 0 1320 4
2019-03-25 0.125 0.125 0.12 0.12 35500 0 0 4435 2
2019-03-22 0.12 0.125 0.12 0.12 2000 0.005 4.348 245 3
2019-03-21 0.115 0.12 0.115 0.115 2500 -0.01 -8 292.5 3
2019-03-20 0.125 300 0 0 36 1
2019-03-19 0.125 0.125 0.125 0.125 10000 0.01 8.696 1250 3
2019-03-11 0.12 0.12 0.115 0.115 2000 -0.01 -8 232.5 2
2019-03-07 0.125 0.125 0.125 0.125 15000 0 0 1875 3
2019-03-05 0.125 0.125 0.125 0.125 1000 0.005 4.167 125 1
2019-03-04 0.12 0.12 0.12 0.12 1500 0 0 180 1
2019-02-28 0.12 0.12 0.12 0.12 44500 -0.005 -4 5340 2
2019-02-27 0.125 0.125 0.125 0.125 3000 0.005 4.167 375 1
2019-02-22 0.12 0.125 0.12 0.12 14446 -0.01 -7.692 1736.02 5
2019-02-21 0.13 0.13 0.13 0.13 500 -0.015 -10.345 65 1
2019-02-20 0.145 0.145 0.145 0.145 50000 -0.015 -9.375 7250 1
2019-02-15 0.16 0.16 0.16 0.16 2500 0.005 3.226 400 1
2019-02-14 0.155 0.155 0.155 0.155 500 -0.005 -3.125 77.5 1
2019-02-06 0.165 0.165 0.16 0.16 1500 -0.02 -11.111 242.5 3
2019-02-05 0.18 0.18 0.18 0.18 1000 0.02 12.5 180 1
2019-02-01 0.16 0.16 0.16 0.16 101000 0 0 16160 2
2019-01-31 0.16 0.16 0.16 0.16 25000 0 0 4000 1
2019-01-28 0.16 0.16 0.16 0.16 2500 0 0 400 1
2019-01-24 0.16 0.16 0.16 0.16 5000 -0.02 -11.111 800 1
2019-01-21 0.18 0.18 0.18 0.18 500 0 0 90 1
2019-01-18 0.215 0.215 0.175 0.18 154700 -0.005 -2.703 30600 18
2019-01-17 0.14 0.185 0.14 0.185 29000 0.035 23.333 4995 8
2019-01-16 0.145 0.15 0.145 0.15 44000 0.01 7.143 6550 4
2019-01-15 0.135 0.14 0.125 0.14 140000 0.045 47.368 19050 15
2019-01-14 0.11 0.11 0.095 0.095 204500 -0.02 -17.391 21427.5 28
2019-01-11 0.125 0.135 0.11 0.115 186500 -0.025 -17.857 22317.5 42
2019-01-10 0.145 0.145 0.14 0.14 19000 -0.015 -9.677 2690 7
2019-01-08 0.155 0.155 0.155 0.155 5000 0.005 3.333 775 1
2019-01-04 0.155 0.155 0.15 0.15 3000 0.005 3.448 452.5 2
2019-01-02 0.165 0.165 0.145 0.145 8500 -0.015 -9.375 1267.5 4
2018-12-31 0.165 0.165 0.16 0.16 33500 -0.02 -11.111 5365 8
2018-12-27 0.16 0.18 0.16 0.18 31000 -0.01 -5.263 4970 9
2018-12-13 0.19 0.19 0.19 0.19 2000 0 0 380 3
2018-12-11 0.18 0.19 0.18 0.19 3500 0.01 5.556 660 4
2018-12-06 0.18 0.18 0.18 0.18 3500 0 0 630 3
2018-12-04 0.175 0.18 0.175 0.18 31000 0 0 5560 3
2018-12-03 0.185 0.185 0.175 0.18 5000 0 0 882.5 4
2018-11-30 0.18 0.18 0.18 0.18 1000 0 0 180 2
2018-11-28 0.18 0.18 0.18 0.18 500 -0.005 -2.703 90 1
2018-11-26 0.185 0.185 0.185 0.185 500 -0.015 -7.5 92.5 1
2018-11-21 0.2 0.2 0.2 0.2 500 0.005 2.564 100 1
2018-11-19 0.195 0.195 0.195 0.195 4500 0.01 5.405 877.5 2
2018-11-16 0.205 0.205 0.185 0.185 15000 -0.02 -9.756 2877.5 10
2018-11-15 0.185 0.205 0.18 0.205 104000 0 0 19245 4
2018-11-14 0.21 0.21 0.205 0.205 3000 -0.015 -6.818 620 3
2018-11-09 0.205 0.22 0.2 0.22 67500 -0.02 -8.333 14075 23
2018-11-07 0.235 0.24 0.235 0.24 1500 0.035 17.073 357.5 2
2018-11-06 0.205 0.205 0.205 0.205 2500 0 0 512.5 1
2018-11-05 0.205 0.205 0.205 0.205 500 -0.01 -4.651 102.5 1
2018-11-02 0.22 0.22 0.215 0.215 3500 -0.015 -6.522 762.5 3
2018-10-30 0.23 0.23 0.23 0.23 500 0.01 4.545 115 1
2018-10-29 0.22 0.22 0.22 0.22 500 -0.02 -8.333 110 1
2018-10-26 0.26 0.26 0.235 0.24 104000 -0.06 -20 24977.5 6
2018-10-24 0.3 0.3 0.3 0.3 10475 0.005 1.695 3135.38 2
2018-10-23 0.29 0.3 0.29 0.295 72500 -0.015 -4.839 21715 5
2018-10-22 0.31 0.31 0.31 0.31 1000 -0.015 -4.615 310 1
2018-10-19 0.32 0.325 0.32 0.325 1500 0.045 16.071 482.5 2
2018-10-18 0.34 0.34 0.28 0.28 4000 0.015 5.66 1180 4
2018-10-11 0.265 0.265 0.265 0.265 500 0.005 1.923 132.5 1
2018-10-10 0.26 0.26 0.26 0.26 6000 -0.02 -7.143 1560 1
2018-10-09 0.28 0.28 0.28 0.28 1000 -0.015 -5.085 280 1
2018-10-05 0.295 0.295 0.295 0.295 1500 0.035 13.462 442.5 1
2018-10-03 0.26 0.26 0.26 0.26 5000 -0.01 -3.704 1300 1
2018-10-01 0.275 0.275 0.27 0.27 85000 0.015 5.882 23330 8
2018-09-28 0.255 0.255 0.255 0.255 1000 0.015 6.25 255 1
2018-09-27 0.24 0.24 0.24 0.24 500 0.01 4.348 120 1
2018-09-26 0.23 0.23 0.23 0.23 1000 -0.02 -8 230 2
2018-09-25 0.255 0.255 0.245 0.25 34000 0.05 25 8390 11
2018-09-21 0.2 0.2 0.2 0.2 6000 -0.005 -2.439 1200 1
2018-09-20 0.21 0.215 0.205 0.205 67500 0.04 24.242 14147.5 12
2018-09-19 0.165 0.165 0.165 0.165 6000 -0.005 -2.941 990 9
2018-09-14 0.17 0.17 0.17 0.17 1000 0 0 170 2
2018-09-13 0.17 0.17 0.17 0.17 500 0 0 85 1
2018-09-12 0.165 0.17 0.16 0.17 78500 -0.005 -2.857 13200 12
2018-09-11 0.18 0.18 0.175 0.175 13000 -0.02 -10.256 2325 4
2018-09-10 0.195 0.195 0.195 0.195 1000 0 0 195 1
2018-09-07 0.195 0.195 0.195 0.195 7500 -0.02 -9.302 1462.5 1
2018-09-04 0.215 0.215 0.215 0.215 500 0.005 2.381 107.5 1
2018-08-31 0.205 0.21 0.205 0.21 2500 0 0 522.5 3
2018-08-29 0.21 0.21 0.21 0.21 2000 0 0 420 4
2018-08-28 0.215 0.215 0.21 0.21 3000 -0.005 -2.326 637.5 6
2018-08-27 0.22 0.225 0.215 0.215 16000 0 0 3520 8
2018-08-24 0.22 0.22 0.215 0.215 10000 -0.005 -2.273 2195 8
2018-08-23 0.225 0.225 0.22 0.22 7000 0 0 1565 2
2018-08-22 0.23 0.23 0.22 0.22 137000 -0.015 -6.383 31387.5 12
2018-08-21 0.245 0.245 0.235 0.235 1500 0 0 362.5 3
2018-08-20 0.24 0.24 0.235 0.235 8000 0.005 2.174 1900 6
2018-08-17 0.24 0.24 0.23 0.23 4000 -0.005 -2.128 925 2
2018-08-16 0.25 0.25 0.17 0.235 17500 -0.035 -12.963 4000 16
2018-08-15 0.275 0.275 0.27 0.27 34000 0.005 1.887 9330 3
2018-08-14 0.265 0.265 0.265 0.265 3000 0.005 1.923 795 4
2018-08-09 0.26 0.26 0.26 0.26 500 -0.005 -1.887 130 1
2018-08-02 0.265 0.265 0.265 0.265 2000 0.005 1.923 530 4
2018-07-31 0.26 0.26 0.26 0.26 2000 -0.005 -1.887 520 2
2018-07-30 0.26 0.265 0.26 0.265 7200 0 0 1891 9
2018-07-26 0.265 0.265 0.265 0.265 2500 0 0 662.5 2
2018-07-25 0.27 0.27 0.265 0.265 54000 -0.02 -7.018 14565 6
2018-07-23 0.27 0.285 0.27 0.285 30500 0.02 7.547 8602.5 15
2018-07-20 0.275 0.275 0.265 0.265 4000 0 0 1065 3
2018-07-19 0.27 0.27 0.265 0.265 17500 -0.015 -5.357 4665 5
2018-07-18 0.27 0.28 0.27 0.28 21500 0.01 3.704 5955 27
2018-07-17 0.27 0.27 0.27 0.27 88000 -0.02 -6.897 23760 5
2018-07-16 0.325 0.33 0.29 0.29 202500 -0.035 -10.769 62465 53
2018-07-13 0.275 0.35 0.26 0.325 569500 0.09 38.298 181687.5 120
2018-07-12 0.23 0.235 0.23 0.235 2500 0.005 2.174 580 4
2018-07-11 0.23 0.23 0.23 0.23 500 -0.01 -4.167 115 1
2018-07-10 0.24 0.24 0.235 0.24 10000 -0.005 -2.041 2397.5 7
2018-07-09 0.255 0.255 0.245 0.245 45000 0.01 4.255 11290 12
2018-07-06 0.24 0.24 0.235 0.235 3000 0.005 2.174 710 4
2018-07-04 0.245 0.245 0.23 0.23 5500 -0.015 -6.122 1297.5 11
2018-07-03 0.24 0.245 0.24 0.245 2500 0.005 2.083 607.5 5
2018-06-29 0.235 0.24 0.235 0.24 7000 0.005 2.128 1650 3
2018-06-28 0.24 0.24 0.235 0.235 12000 -0.015 -6 2867.5 2
2018-06-27 0.25 0.25 0.25 0.25 53000 -0.01 -3.846 13250 6
2018-06-26 0.255 0.26 0.255 0.26 1000 0 0 257.5 2
2018-06-25 0.26 0.26 0.26 0.26 1000 0.01 4 260 2
2018-06-22 0.27 0.27 0.25 0.25 19000 0.005 2.041 4900 5
2018-06-21 0.255 0.255 0.245 0.245 64500 -0.015 -5.769 15955 15
2018-06-18 0.26 0.26 0.26 0.26 1500 0 0 390 2
2018-06-15 0.26 0.26 0.26 0.26 500 0 0 130 1
2018-06-14 0.25 0.26 0.245 0.26 14500 -0.01 -3.704 3677.5 11
2018-06-13 0.25 0.27 0.25 0.27 77000 0.03 12.5 20092.5 127
2018-06-12 0.25 0.255 0.24 0.24 90000 -0.02 -7.692 22460 28
2018-06-11 0.26 0.26 0.26 0.26 20000 -0.01 -3.704 5200 4
2018-06-08 0.265 0.27 0.26 0.27 4000 0.005 1.887 1062.5 3
2018-06-06 0.27 0.27 0.26 0.265 4000 -0.015 -5.357 1060 5
2018-06-05 0.28 0.28 0.275 0.28 3500 -0.005 -1.754 967.5 4
2018-06-04 0.295 0.295 0.285 0.285 1000 0.005 1.786 290 2
2018-06-01 0.28 0.28 0.28 0.28 1000 0.01 3.704 280 2
2018-05-31 0.27 0.27 0.27 0.27 3500 -0.005 -1.818 945 7
2018-05-30 0.28 0.28 0.275 0.275 3000 -0.005 -1.786 827.5 4
2018-05-29 0.3 0.3 0.28 0.28 2500 -0.015 -5.085 710 5
2018-05-28 0.29 0.295 0.29 0.295 10000 0.005 1.724 2912.5 2
2018-05-25 0.285 0.29 0.285 0.29 35500 0.015 5.455 10180 5
2018-05-24 0.3 0.3 0.275 0.275 495500 -0.015 -5.172 147890 15
2018-05-23 0.295 0.295 0.29 0.29 14500 -0.015 -4.918 4272.5 4
2018-05-22 0.335 0.335 0.3 0.305 69500 0.045 17.308 22062.5 23
2018-05-18 0.26 0.26 0.26 0.26 9000 0.005 1.961 2340 4
2018-05-17 0.26 0.26 0.25 0.255 13500 -0.025 -8.929 3442.5 12
2018-05-16 0.28 0.29 0.275 0.28 49000 -0.01 -3.448 13747.5 24
2018-05-15 0.31 0.31 0.29 0.29 52500 -0.01 -3.333 15457.5 13
2018-05-14 0.305 0.305 0.3 0.3 8000 0.02 7.143 2405 10
2018-05-11 0.285 0.29 0.275 0.28 53000 0 0 15032.5 16
2018-05-10 0.28 0.28 0.28 0.28 1000 0 0 280 2
2018-05-09 0.285 0.285 0.28 0.28 10000 -0.01 -3.448 2802.5 4
2018-05-07 0.3 0.3 0.29 0.29 9000 0 0 2687.5 7
2018-05-04 0.29 0.29 0.29 0.29 500 -0.005 -1.695 145 1
2018-05-03 0.29 0.315 0.29 0.295 92500 0.005 1.724 27550 15
2018-05-02 0.295 0.295 0.29 0.29 4000 -0.005 -1.695 1162.5 5
2018-05-01 0.3 0.3 0.295 0.295 4500 -0.02 -6.349 1340 5
2018-04-30 0.325 0.325 0.31 0.315 8000 -0.025 -7.353 2530 8
2018-04-27 0.34 0.34 0.34 0.34 1500 0.015 4.615 510 3
2018-04-26 0.325 0.325 0.325 0.325 1000 -0.015 -4.412 325 2
2018-04-25 0.33 0.35 0.33 0.34 15500 -0.005 -1.449 5265 8
2018-04-24 0.34 0.345 0.34 0.345 4500 -0.015 -4.167 1535 5
2018-04-23 0.36 0.36 0.36 0.36 1000 0.005 1.408 360 2
2018-04-19 0.355 0.355 0.355 0.355 7500 -0.005 -1.389 2662.5 2
2018-04-18 0.36 0.36 0.355 0.36 3000 0 0 1075 4
2018-04-17 0.355 0.36 0.355 0.36 25500 0.01 2.857 9150 47
2018-04-16 0.355 0.365 0.35 0.35 14500 -0.01 -2.778 5165 16
2018-04-13 0.38 0.385 0.355 0.36 58000 0.005 1.408 21252.5 95
2018-04-12 0.37 0.37 0.355 0.355 56500 -0.005 -1.389 20350 8
2018-04-11 0.385 0.385 0.36 0.36 41500 -0.02 -5.263 15407.5 62
2018-04-10 0.4 0.425 0.38 0.38 81500 -0.005 -1.299 31997.5 91
2018-04-09 0.385 0.385 0.37 0.385 14500 0.01 2.667 5520 10
2018-04-06 0.375 0.41 0.375 0.375 95500 0.035 10.294 36347.5 40
2018-04-05 0.3 0.37 0.3 0.34 71000 0.05 17.241 24315 34
2018-04-04 0.29 0.29 0.285 0.29 30000 -0.01 -3.333 8695 5
2018-04-03 0.295 0.31 0.285 0.3 85000 -0.055 -15.493 25235 35
2018-04-02 0.31 0.37 0.29 0.355 105000 0.035 10.938 35660 21
2018-03-29 0.3 0.32 0.285 0.32 18500 0.005 1.587 5497.5 18
2018-03-28 0.33 0.335 0.315 0.315 17500 -0.015 -4.545 5745 9
2018-03-27 0.345 0.345 0.33 0.33 10000 -0.02 -5.714 3337.5 19
2018-03-26 0.36 0.36 0.345 0.35 5000 0.005 1.449 1755 8
2018-03-23 0.36 0.36 0.345 0.345 11500 0 0 4082.5 8
2018-03-22 0.39 0.39 0.345 0.345 20500 -0.04 -10.39 7507.5 6
2018-03-21 0.375 0.385 0.375 0.385 45000 0.01 2.667 17097.5 6
2018-03-20 0.39 0.395 0.375 0.375 6000 -0.01 -2.597 2315 4
2018-03-19 0.375 0.415 0.375 0.385 94000 0.03 8.451 37010 37
2018-03-16 0.34 0.37 0.34 0.355 38000 -0.025 -6.579 13512.5 28
2018-03-15 0.425 0.425 0.325 0.38 167100 -0.04 -9.524 63026.5 86
2018-03-14 0.44 0.46 0.42 0.42 91500 -0.065 -13.402 40842.5 30
2018-03-13 0.41 0.5 0.385 0.485 331500 0.055 12.791 149240 124
2018-03-12 0.52 0.54 0.43 0.43 285200 -0.14 -24.561 135427 116
2018-03-09 0.88 0.88 0.53 0.57 505900 -0.43 -43 316469 194
2018-03-07 1 1 1 1 300 0 0 300 3
2018-03-06 1 1 1 1 3600 0.01 1.01 3600 8
2018-03-05 0.97 1 0.97 0.99 6000 0 0 5929 12
2018-03-02 1 1 0.98 0.99 4500 -0.01 -1 4475 4
2018-03-01 1 1 1 1 200 0 0 200 2
2018-02-28 1.03 1.03 1 1 11200 -0.01 -0.99 11204 11
2018-02-27 1.02 1.02 1.01 1.01 21600 -0.02 -1.942 21832 5
2018-02-26 1.04 1.04 1.03 1.03 7200 -0.01 -0.962 7476 10
2018-02-23 1.04 1.04 1.04 1.04 3000 -0.01 -0.952 3120 5
2018-02-22 1.04 1.08 1.03 1.05 35300 -0.02 -1.869 37199 11
2018-02-21 1.06 1.08 1.03 1.07 25900 0.02 1.905 26924 25
2018-02-20 1.06 1.06 1.05 1.05 20800 -0.01 -0.943 21898 23
2018-02-16 1.04 1.06 1.03 1.06 41000 0.03 2.913 42458 5
2018-02-15 1.01 1.06 0.99 1.03 18800 0.01 0.98 19424 22
2018-02-14 0.98 1.02 0.98 1.02 21500 0.05 5.155 21195 9
2018-02-13 0.97 0.97 0.97 0.97 500 0.01 1.042 485 1
2018-02-12 0.96 0.97 0.96 0.96 29500 -0.04 -4 28325 3
2018-02-09 0.99 1 0.98 1 11000 -0.01 -0.99 10892 16
2018-02-08 0.99 1.01 0.99 1.01 1600 0.02 2.02 1614 3
2018-02-07 1.01 1.01 0.98 0.99 17000 -0.01 -1 16920 10
2018-02-06 1 1.02 1 1 13000 -0.02 -1.961 13094 23
2018-02-05 1 1.02 0.99 1.02 11900 0.01 0.99 11864 12
2018-02-02 1 1.01 1 1.01 4500 0.02 2.02 4505 3
2018-02-01 1.04 1.05 0.99 0.99 39900 -0.01 -1 40750 52
2018-01-31 1.03 1.05 1 1 30200 -0.01 -0.99 30994 34
2018-01-30 1 1.05 0.99 1.01 33700 0 0 34446 23
2018-01-29 1.01 1.02 0.99 1.01 26750 -0.04 -3.81 26748.5 20
2018-01-26 1.03 1.05 1.01 1.05 50000 -0.01 -0.943 51406 38
2018-01-25 1.05 1.06 1.03 1.06 15300 0 0 15936 27
2018-01-24 1.04 1.06 1.04 1.06 8000 0.02 1.923 8393 14
2018-01-23 1.07 1.07 1.04 1.04 30600 -0.03 -2.804 31903 31
2018-01-22 1.08 1.08 1.06 1.07 30400 -0.02 -1.835 32658 30
2018-01-19 1.06 1.09 1.06 1.09 3500 0 0 3788 7
2018-01-18 1.11 1.11 1.09 1.09 9700 -0.02 -1.802 10667 19
2018-01-17 1.09 1.11 1.08 1.11 4400 0.03 2.778 4813 9
2018-01-16 1.09 1.1 1.06 1.08 19450 -0.02 -1.818 21016 22
2018-01-15 1.1 1.1 1.1 1.1 6000 -0.01 -0.901 6600 6
2018-01-12 1.1 1.11 1.08 1.11 10800 0 0 11789 22
2018-01-11 1.1 1.12 1.1 1.11 29000 -0.02 -1.77 32235 19
2018-01-10 1.1 1.13 1.1 1.13 26200 0.05 4.63 29148 26
2018-01-09 1.07 1.11 1.07 1.08 45600 -0.02 -1.818 49574 35
2018-01-08 1.16 1.16 1.1 1.1 19600 -0.05 -4.348 22223 14
2018-01-05 1.1 1.17 1.08 1.15 27800 0.06 5.505 31036 24
2018-01-04 1.11 1.12 1.07 1.09 33500 -0.01 -0.909 36289 21
2018-01-03 1.09 1.11 1.07 1.1 17600 0 0 19277 27
2018-01-02 1.09 1.14 1.09 1.1 30300 -0.01 -0.901 33769 30
2017-12-29 1.13 1.17 1.05 1.11 171150 -0.17 -13.281 188209.47 152
2017-12-28 1.28 1.28 1.28 1.28 100 0.01 0.787 128 1
2017-12-27 1.26 1.27 1.26 1.27 16000 -0.05 -3.788 20313 9
2017-12-22 1.31 1.32 1.3 1.32 33400 -0.01 -0.752 43566 20
2017-12-21 1.32 1.34 1.32 1.33 7700 0 0 10288 14
2017-12-20 1.34 1.35 1.33 1.33 1700 -0.02 -1.481 2280 8
2017-12-19 1.33 1.35 1.33 1.35 13700 -0.01 -0.735 18223 6
2017-12-18 1.3 1.36 1.29 1.36 16600 0.04 3.03 22269 12
2017-12-15 1.35 1.35 1.3 1.32 48100 -0.04 -2.941 63208 38
2017-12-14 1.35 1.39 1.35 1.36 10400 0.02 1.493 14191 21
2017-12-13 1.44 1.44 1.34 1.34 11000 -0.1 -6.944 15087 9
2017-12-12 1.45 1.45 1.43 1.44 5700 -0.04 -2.703 8224 11
2017-12-11 1.5 1.51 1.48 1.48 36600 -0.05 -3.268 54864 30
2017-12-08 1.53 1.58 1.48 1.53 51900 0 0 79297 32
2017-12-07 1.4 1.53 1.38 1.53 26600 0.1 6.993 38816 33
2017-12-06 1.57 1.58 1.4 1.43 127900 -0.11 -7.143 184553 109
2017-12-05 1.46 1.63 1.46 1.54 114300 0.15 10.791 179048 100
2017-12-04 1.38 1.42 1.35 1.39 36180 0.09 6.923 50227.2 31
2017-12-01 1.32 1.32 1.23 1.3 18950 -0.05 -3.704 24659.8 39
2017-11-30 1.37 1.38 1.35 1.35 18300 -0.04 -2.878 24831 15
2017-11-29 1.36 1.39 1.36 1.39 22200 0.09 6.923 30699 22
2017-11-28 1.23 1.31 1.23 1.3 63700 0.1 8.333 81216 48
2017-11-27 1.18 1.2 1.17 1.2 27500 0.03 2.564 32569 17
2017-11-24 1.17 1.17 1.17 1.17 4000 0.02 1.739 4680 7
2017-11-23 1.17 1.17 1.15 1.15 6700 -0.03 -2.542 7752 7
2017-11-22 1.18 1.19 1.16 1.18 27500 0.01 0.855 32434 19
2017-11-21 1.18 1.18 1.16 1.17 11800 -0.01 -0.847 13893 7
2017-11-20 1.16 1.19 1.16 1.18 35700 0 0 41986 24
2017-11-17 1.12 1.19 1.12 1.18 43700 0.08 7.273 51026 42
2017-11-16 1.05 1.1 1.05 1.1 23200 0.06 5.769 24998 26
2017-11-15 0.92 1.07 0.92 1.04 22600 0.03 2.97 22631 29
2017-11-14 0.98 1.02 0.97 1.01 19000 0.01 1 18995 23
2017-11-13 1 1.02 0.98 1 48600 -0.02 -1.961 48570 38
2017-11-10 1.01 1.02 1 1.02 2300 0.01 0.99 2325 6
2017-11-09 1.02 1.02 1 1.01 12200 0 0 12236 8
2017-11-08 1.02 1.02 1.01 1.01 11600 -0.01 -0.98 11740 10
2017-11-07 1.05 1.06 1.01 1.02 18100 -0.03 -2.857 18737 9
2017-11-06 1.01 1.05 1.01 1.05 24200 0.05 5 24840 13
2017-11-03 1.01 1.01 1 1 25000 -0.02 -1.961 25043 22
2017-11-02 1.04 1.04 1 1.02 45600 -0.05 -4.673 46894 24
2017-11-01 1.07 1.07 1.04 1.07 9700 -0.02 -1.835 10300 15
2017-10-31 1.13 1.13 1.06 1.09 35900 -0.02 -1.802 39528 14
2017-10-30 1.16 1.16 1.1 1.11 14200 -0.05 -4.31 15701 14
2017-10-27 1.16 1.18 1.16 1.16 16500 -0.02 -1.695 19378 27
2017-10-26 1.16 1.18 1.15 1.18 33900 0.03 2.609 39667 16
2017-10-25 1.17 1.17 1.15 1.15 10600 -0.03 -2.542 12316 24
2017-10-24 1.17 1.18 1.16 1.18 16600 0.02 1.724 19501 19
2017-10-23 1.15 1.19 1.15 1.16 29100 0.01 0.87 34110 35
2017-10-20 1.17 1.17 1.14 1.15 60900 -0.01 -0.862 70578 29
2017-10-19 1.15 1.18 1.15 1.16 6300 0 0 7264 8
2017-10-18 1.14 1.16 1.13 1.16 12600 0.02 1.754 14367 16
2017-10-17 1.14 1.14 1.14 1.14 22400 -0.02 -1.724 25536 18
2017-10-16 1.15 1.16 1.14 1.16 12400 0.02 1.754 14291 8
2017-10-13 1.12 1.14 1.1 1.14 11600 -0.01 -0.87 13060 19
2017-10-12 1.15 1.15 1.14 1.15 11600 0.01 0.877 13283 13
2017-10-11 1.15 1.17 1.12 1.14 12700 -0.02 -1.724 14445 21
2017-10-10 1.13 1.16 1.13 1.16 1600 0.06 5.455 1811 3
2017-10-06 1.11 1.13 1.09 1.1 7800 -0.04 -3.509 8600 14
2017-10-05 1.18 1.18 1.14 1.14 5800 -0.04 -3.39 6806 5
2017-10-04 1.17 1.2 1.17 1.18 16600 0.01 0.855 19759 12
2017-10-03 1.19 1.19 1.17 1.17 16700 -0.01 -0.847 19659 14
2017-10-02 1.17 1.22 1.17 1.18 21600 -0.01 -0.84 25601 23
2017-09-29 1.12 1.23 1.12 1.19 40800 0.07 6.25 48508 47
2017-09-28 1.03 1.12 1.03 1.12 45200 0.12 12 48843 39
2017-09-27 1 1 1 1 11400 0 0 11400 10
2017-09-26 1 1 1 1 5500 0.01 1.01 5500 24
2017-09-25 1.01 1.01 0.99 0.99 21065 -0.06 -5.714 20939.65 23
2017-09-22 1.03 1.07 1.03 1.05 19900 0.02 1.942 21148 43
2017-09-21 1.04 1.04 1.03 1.03 1200 -0.02 -1.905 1238 3
2017-09-20 1.05 1.05 1.05 1.05 8200 0.02 1.942 8610 13
2017-09-19 1.03 1.04 1.03 1.03 1500 0 0 1548 4
2017-09-18 1.07 1.07 1.02 1.03 250200 -0.01 -0.962 257832 42
2017-09-15 1.02 1.04 1.01 1.04 11000 0.01 0.971 11330 26
2017-09-14 1.05 1.05 1.03 1.03 5400 -0.02 -1.905 5607 12
2017-09-13 1.05 1.06 1.05 1.05 14692 -0.02 -1.869 15441.6 8
2017-09-12 1.06 1.07 1.05 1.07 216200 0.02 1.905 231020 33
2017-09-11 1.05 1.06 1.02 1.05 3300 -0.02 -1.869 3401 8
2017-09-08 1.07 1.07 1.05 1.07 6187 -0.01 -0.926 6572.22 16
2017-09-07 1.07 1.08 1.06 1.08 1800 -0.01 -0.917 1919 4
2017-09-05 1.09 1.09 1.09 1.09 1550 0.02 1.869 1689 10
2017-08-29 1.07 1.07 1.07 1.07 800 -0.03 -2.727 856 2
2017-08-28 1.1 1.1 1.1 1.1 800 0.01 0.917 880 2
2017-08-25 1.1 1.1 1.09 1.09 900 -0.01 -0.909 982 2
2017-08-24 1.12 1.12 1.09 1.1 11400 -0.04 -3.509 12629 12
2017-08-23 1.13 1.15 1.13 1.14 3700 0.06 5.556 4234 7
2017-08-22 1.1 1.1 1.08 1.08 7100 -0.01 -0.917 7670 2
2017-08-21 1.11 1.11 1.09 1.09 13600 -0.01 -0.909 14926 10
2017-08-18 1.05 1.11 1.05 1.1 55500 0.07 6.796 60583 71
2017-08-17 1.03 1.04 1.02 1.03 49500 0 0 50897 37
2017-08-16 1.01 1.05 1.01 1.03 65000 0.04 4.04 67195 21
2017-08-15 1.15 1.15 0.99 0.99 259800 -0.19 -16.102 262527 163
2017-08-14 1.18 1.18 1.18 1.18 1200 0.02 1.724 1416 3
2017-08-11 1.16 1.17 1.16 1.16 1700 0 0 1980 4
2017-08-10 1.15 1.16 1.15 1.16 3000 -0.03 -2.521 3475 3
2017-08-09 1.2 1.2 1.19 1.19 12300 0 0 14641 6
2017-08-08 1.2 1.2 1.19 1.19 1400 -0.03 -2.459 1672 4
2017-08-04 1.19 1.22 1.19 1.22 2400 0.03 2.521 2890 8
2017-08-03 1.2 1.2 1.19 1.19 14200 0.02 1.709 16922 25
2017-08-02 1.13 1.17 1.13 1.17 29800 0.05 4.464 34161 14
2017-08-01 1.13 1.15 1.12 1.12 4200 0 0 4714 6
2017-07-31 1.15 1.15 1.12 1.12 3000 -0.02 -1.754 3429 7
2017-07-28 1.16 1.16 1.14 1.14 400 0 0 460 3
2017-07-27 1.16 1.16 1.13 1.14 9500 -0.01 -0.87 10766 6
2017-07-26 1.15 1.15 1.15 1.15 100 -0.01 -0.862 115 1
2017-07-25 1.12 1.17 1.12 1.16 800 0.04 3.571 922 4
2017-07-24 1.11 1.13 1.11 1.12 6500 -0.03 -2.609 7297 11
2017-07-21 1.17 1.17 1.15 1.15 1900 -0.01 -0.862 2201 4
2017-07-20 1.18 1.19 1.16 1.16 6700 -0.02 -1.695 7861 19
2017-07-19 1.22 1.22 1.17 1.18 12900 0 0 15374 25
2017-07-18 1.19 1.19 1.18 1.18 3400 -0.01 -0.84 4031 14
2017-07-17 1.2 1.2 1.18 1.19 13300 -0.03 -2.459 15825 40
2017-07-14 1.17 1.22 1.17 1.22 5900 0.03 2.521 7072 13
2017-07-13 1.21 1.21 1.18 1.19 6100 -0.01 -0.833 7294 17
2017-07-12 1.19 1.21 1.19 1.2 7300 -0.01 -0.826 8764 21
2017-07-11 1.24 1.25 1.21 1.21 9800 -0.01 -0.82 12016 26
2017-07-10 1.22 1.22 1.22 1.22 100 0.02 1.667 122 1
2017-07-07 1.2 1.2 1.2 1.2 700 -0.04 -3.226 840 2
2017-07-05 1.26 1.26 1.24 1.24 7000 0.02 1.639 8770 3
2017-07-04 1.22 1.22 1.22 1.22 1300 0.02 1.667 1586 2
2017-06-30 1.19 1.2 1.19 1.2 1300 0 0 1550 2
2017-06-29 1.2 1.2 1.2 1.2 1700 -0.03 -2.439 2040 5
2017-06-26 1.27 1.27 1.2 1.23 11200 -0.05 -3.906 13637 11
2017-06-23 1.27 1.29 1.27 1.28 1000 0.05 4.065 1279 4
2017-06-22 1.25 1.25 1.23 1.23 375 0 0 466 3
2017-06-20 1.23 1.23 1.23 1.23 100 0.01 0.82 123 1
2017-06-19 1.21 1.23 1.21 1.22 5500 0 0 6709 23
2017-06-16 1.22 1.23 1.2 1.22 1400 -0.05 -3.937 1707 7
2017-06-15 1.29 1.29 1.27 1.27 400 -0.1 -7.299 513 3
2017-06-14 1.37 1.37 1.37 1.37 2400 0.05 3.788 3288 4
2017-06-13 1.22 1.32 1.22 1.32 1100 0.09 7.317 1439 3
2017-06-08 1.23 1.23 1.23 1.23 100 -0.02 -1.6 123 1
2017-06-07 1.25 1.25 1.25 1.25 200 0.12 10.619 250 1
2017-06-01 1.14 1.14 1.1 1.13 450 -0.09 -7.377 504.5 4
2017-05-30 1.22 50 0 0 60.5 1
2017-05-29 1.22 1.22 1.22 1.22 7950 0.03 2.521 9700 5
2017-05-26 1.19 1.19 1.19 1.19 100 0 0 119 1
2017-05-25 1.22 1.22 1.19 1.19 600 -0.08 -6.299 728 4
2017-05-23 1.27 1.27 1.27 1.27 100 -0.04 -3.053 127 1
2017-05-19 1.31 1.36 1.31 1.31 500 0.05 3.968 661 4
2017-05-18 1.26 1.26 1.26 1.26 900 -0.09 -6.667 1134 9
2017-05-17 1.35 1.35 1.35 1.35 1000 0 0 1350 1
2017-05-15 1.26 1.42 1.26 1.35 1800 0.12 9.756 2453 18
2017-05-12 1.23 1.26 1.22 1.23 1900 0 0 2368 15
2017-05-11 1.24 1.26 1.21 1.23 1200 -0.02 -1.6 1482 12
2017-05-10 1.16 1.25 1.16 1.25 2000 0.11 9.649 2391 20
2017-05-09 1.16 1.17 1.13 1.14 2300 -0.05 -4.202 2648 19
2017-05-08 1.3 1.3 1.16 1.19 16100 -0.1 -7.752 19604 51
2017-05-05 1.36 1.36 1.23 1.29 25100 -0.11 -7.857 32149 62
2017-05-04 1.47 1.5 1.4 1.4 1200 -0.09 -6.04 1777 12
2017-05-03 1.52 1.52 1.46 1.49 1600 -0.04 -2.614 2403 10
2017-05-02 1.55 1.55 1.53 1.53 500 0 0 771 5
2017-05-01 1.54 1.54 1.5 1.53 500 0 0 757 4
2017-04-28 1.59 1.59 1.53 1.53 500 -0.03 -1.923 786 5
2017-04-27 1.58 1.6 1.56 1.56 1700 -0.04 -2.5 2679 11
2017-04-26 1.63 1.63 1.6 1.6 500 -0.06 -3.614 803 5
2017-04-25 1.63 1.67 1.63 1.66 2000 0.02 1.22 3318 4
2017-04-24 1.63 1.64 1.63 1.64 3200 0 0 5247 3
2017-04-21 1.65 1.65 1.62 1.64 2000 -0.01 -0.606 3289 7
2017-04-20 1.65 1.66 1.65 1.65 8500 -0.02 -1.198 14026 7
2017-04-19 1.66 1.68 1.66 1.67 600 0 0 1001 6
2017-04-18 1.66 1.67 1.65 1.67 1200 0.01 0.602 1986.5 8
2017-04-17 1.66 1.69 1.65 1.66 1500 0.04 2.469 2502 15
2017-04-13 1.66 1.66 1.62 1.62 1200 -0.06 -3.571 1963 12
2017-04-12 1.73 1.73 1.61 1.68 1600 -0.01 -0.592 2657 16
2017-04-11 1.7 1.73 1.69 1.69 7900 -0.04 -2.312 13415 19
2017-04-10 1.74 1.76 1.73 1.73 800 -0.03 -1.705 1396 8
2017-04-07 1.77 1.77 1.75 1.76 3000 -0.02 -1.124 5282 12
2017-04-06 1.76 1.79 1.76 1.78 700 0.04 2.299 1246 7
2017-04-05 1.78 1.78 1.74 1.74 600 -0.04 -2.247 1053 6
2017-04-04 1.79 1.79 1.77 1.78 1200 0.03 1.714 2128 12
2017-04-03 1.77 1.78 1.71 1.75 2000 -0.03 -1.685 3482 20
2017-03-31 1.95 2 1.78 1.78 20800 -0.12 -6.316 39891 51
2017-03-30 1.7 1.93 1.7 1.9 17700 0.21 12.426 32836 81
2017-03-29 1.71 1.73 1.65 1.69 9300 0.03 1.807 15820 41
2017-03-28 1.64 1.66 1.64 1.66 1800 0.04 2.469 2969 12
2017-03-27 1.64 1.64 1.6 1.62 1000 -0.03 -1.818 1621 10
2017-03-24 1.64 1.72 1.64 1.65 14800 0.05 3.125 24926 24
2017-03-23 1.58 1.62 1.58 1.6 5500 0.02 1.266 8749 6
2017-03-22 1.6 1.6 1.57 1.58 5600 -0.02 -1.25 8819 22
2017-03-21 1.64 1.69 1.58 1.6 2500 -0.06 -3.614 4075 15
2017-03-20 1.66 1.66 1.65 1.66 800 0.01 0.606 1326 8
2017-03-17 1.69 1.69 1.65 1.65 6100 -0.06 -3.509 10147 18
2017-03-16 1.71 1.72 1.71 1.71 10400 -0.02 -1.156 17886 19
2017-03-15 1.8 1.83 1.71 1.73 12200 -0.14 -7.487 21136 34
2017-03-14 1.87 1.9 1.84 1.87 21300 0.05 2.747 39743 89
2017-03-13 1.74 1.85 1.73 1.82 13400 0.14 8.333 24088 69
2017-03-10 1.7 1.7 1.67 1.68 6200 0.01 0.599 10458 15
2017-03-09 1.69 1.69 1.67 1.67 30000 0.02 1.212 50253 43
2017-03-08 1.68 1.7 1.64 1.65 66100 -0.06 -3.509 109849 113
2017-03-07 1.65 1.77 1.62 1.71 41400 -0.03 -1.724 69225 113
2017-03-06 1.84 1.86 1.72 1.74 60500 -0.11 -5.946 108028 401
2017-03-03 1.89 1.99 1.83 1.85 56000 -0.01 -0.538 104475 406
2017-03-02 2.07 2.07 1.86 1.86 35300 -0.13 -6.533 70085 120
2017-03-01 1.82 2.04 1.82 1.99 29800 0.2 11.173 58629 183
2017-02-28 1.8 1.83 1.78 1.79 3000 -0.03 -1.648 5358 7
2017-02-27 1.76 1.82 1.75 1.82 3200 0.1 5.814 5741 18
2017-02-24 1.73 1.73 1.69 1.72 1800 -0.04 -2.273 3093 12
2017-02-23 1.7 1.76 1.68 1.76 5100 0.11 6.667 8824 36
2017-02-22 1.68 1.71 1.65 1.65 4600 0.03 1.852 7716 18
2017-02-21 1.58 1.65 1.58 1.62 5900 -0.04 -2.41 9456 25
2017-02-17 1.73 1.73 1.61 1.66 17800 -0.13 -7.263 29784 36
2017-02-16 1.86 1.86 1.78 1.79 7300 -0.07 -3.763 13283 20
2017-02-15 1.87 1.9 1.86 1.86 20600 -0.02 -1.064 38688 34
2017-02-14 1.97 1.99 1.85 1.88 37900 -0.12 -6 73168 61
2017-02-13 1.94 2.03 1.94 2 59000 -0.06 -2.913 116110 62
2017-02-10 2.12 2.16 1.94 2.06 48300 -0.02 -0.962 99415 80
2017-02-09 2.05 2.08 2.02 2.08 48400 0.18 9.474 98783 94
2017-02-08 2.08 2.08 1.82 1.9 122300 0.01 0.529 238447.99 172
2017-02-07 1.67 1.9 1.64 1.89 117200 0.34 21.935 205813 146
2017-02-06 1.48 1.57 1.48 1.55 26957 0.06 4.027 41298.63 39
2017-02-03 1.48 1.49 1.46 1.49 10700 0.03 2.055 15788 16
2017-02-02 1.53 1.53 1.45 1.46 14800 0.02 1.389 21874 25
2017-02-01 1.38 1.46 1.37 1.44 8800 0.06 4.348 12426 14
2017-01-31 1.35 1.38 1.35 1.38 4100 0.02 1.471 5585 7
2017-01-30 1.35 1.4 1.33 1.36 19600 0.04 3.03 26897 31
2017-01-27 1.38 1.38 1.31 1.32 19000 -0.08 -5.714 25760 20
2017-01-26 1.42 1.43 1.4 1.4 10400 0.01 0.719 14704 14
2017-01-25 1.38 1.43 1.36 1.39 49500 -0.06 -4.138 68537 53
2017-01-24 1.43 1.68 1.41 1.45 210900 0.06 4.317 323194 233
2017-01-23 1.18 1.4 1.18 1.39 87100 0.27 24.107 113614 97
2017-01-20 1.12 1.15 1.11 1.12 21500 -0.04 -3.448 24437 17
2017-01-19 1.09 1.16 1.06 1.16 36200 0.05 4.505 40747.99 97
2017-01-18 1.16 1.16 1.11 1.11 17100 -0.04 -3.478 19326 17
2017-01-17 1.01 1.25 1.01 1.15 186800 0.27 30.682 215698.99 129
2017-01-16 0.86 0.88 0.86 0.88 2000 0.02 2.326 1740 3
2017-01-13 0.86 0.86 0.86 0.86 3500 -0.02 -2.273 3010 2
2017-01-12 0.88 0.88 0.88 0.88 2800 0 0 2456 5
2017-01-11 0.89 0.89 0.88 0.88 2000 0 0 1770 2
2017-01-10 0.88 0.88 0.87 0.88 5000 0.01 1.149 4390 5
2017-01-09 0.88 0.88 0.86 0.87 8000 -0.01 -1.136 6970 10
2017-01-06 0.89 0.9 0.88 0.88 4000 -0.03 -3.297 3560 4
2017-01-05 0.92 0.92 0.91 0.91 2000 0 0 1830 2
2017-01-04 0.9 0.93 0.9 0.91 23500 0.03 3.409 21640 25
2017-01-03 0.87 0.9 0.87 0.88 6000 0.02 2.326 5330 6
2016-12-30 0.77 0.88 0.76 0.86 20000 0.09 11.688 16270 24
2016-12-29 0.78 0.78 0.76 0.77 8000 -0.02 -2.532 6190 8
2016-12-28 0.82 0.82 0.79 0.79 3500 -0.03 -3.659 2810 4
2016-12-23 0.8 0.82 0.8 0.82 15000 0.02 2.5 12030 15
2016-12-22 0.82 0.82 0.8 0.8 7500 -0.03 -3.614 6040 8
2016-12-21 0.83 0.83 0.83 0.83 2000 0 0 1660 2
2016-12-20 0.84 0.84 0.81 0.83 7100 -0.01 -1.19 5862 8
2016-12-19 0.86 0.86 0.84 0.84 12500 -0.02 -2.326 10610 13
2016-12-16 0.88 0.88 0.86 0.86 7000 -0.02 -2.273 6095 10
2016-12-15 0.88 0.88 0.88 0.88 1500 0 0 1320 2
2016-12-14 0.88 0.88 0.88 0.88 3000 -0.02 -2.222 2640 5
2016-12-13 0.89 0.9 0.89 0.9 2000 0.02 2.273 1790 2
2016-12-12 0.88 0.88 0.88 0.88 1500 0 0 1320 2
2016-12-09 0.9 0.9 0.88 0.88 1500 -0.01 -1.124 1330 2
2016-12-08 0.88 0.89 0.88 0.89 3500 0 0 3100 4
2016-12-07 0.88 0.89 0.86 0.89 8500 0.02 2.299 7475 10
2016-12-06 0.9 0.9 0.85 0.87 9100 -0.04 -4.396 7921 13
2016-12-05 0.9 0.91 0.9 0.91 5000 0 0 4530 7
2016-12-02 0.92 0.93 0.91 0.91 4000 -0.05 -5.208 3675 8
2016-12-01 0.97 0.98 0.96 0.96 48000 0.03 3.226 46525 22
2016-11-30 0.89 0.93 0.89 0.93 19000 0.05 5.682 17465 22
2016-11-29 0.86 0.88 0.86 0.88 3500 0 0 3040 5
2016-11-28 0.87 0.88 0.86 0.88 4000 0 0 3475 6
2016-11-25 0.88 0.88 0.87 0.88 9000 0.02 2.326 7860 5
2016-11-24 0.87 0.87 0.86 0.86 2000 0.02 2.381 1730 2
2016-11-23 0.87 0.87 0.84 0.84 4000 -0.03 -3.448 3420 4
2016-11-22 0.89 0.89 0.87 0.87 6000 0.01 1.163 5280 6
2016-11-21 0.86 0.87 0.86 0.86 31500 0 0 27160 43
2016-11-18 0.87 0.87 0.86 0.86 24500 0 0 21115 26
2016-11-17 0.85 0.88 0.83 0.86 15000 0.06 7.5 12820 13
2016-11-16 0.77 0.8 0.77 0.8 19000 0.1 14.286 14880 25
2016-11-15 0.78 0.78 0.7 0.7 31500 -0.09 -11.392 23130 34
2016-11-14 0.79 0.82 0.78 0.79 19000 -0.01 -1.25 14995 35
2016-11-11 0.85 0.85 0.77 0.8 29500 -0.06 -6.977 23620 34
2016-11-10 0.87 0.87 0.86 0.86 7000 0.01 1.176 6060 13
2016-11-09 0.87 0.89 0.85 0.85 12000 -0.03 -3.409 10390 16
2016-11-08 0.88 0.89 0.88 0.88 3500 0 0 3100 5
2016-11-07 0.9 0.9 0.88 0.88 8500 -0.02 -2.222 7615 5
2016-11-04 0.9 0.9 0.89 0.9 9000 0 0 8090 6
2016-11-03 0.9 0.92 0.89 0.9 15500 -0.05 -5.263 14000 15
2016-11-02 0.95 0.95 0.94 0.95 3000 -0.01 -1.042 2840 3
2016-11-01 0.97 0.97 0.96 0.96 2500 -0.02 -2.041 2410 3
2016-10-31 0.98 0.98 0.98 0.98 2000 -0.01 -1.01 1960 2
2016-10-28 0.99 0.99 0.98 0.99 4000 -0.01 -1 3940 4
2016-10-27 1 1 1 1 1500 0.01 1.01 1500 2
2016-10-26 0.98 1 0.98 0.99 3000 -0.02 -1.98 2970 3
2016-10-25 1.01 1.01 1.01 1.01 1800 -0.01 -0.98 1818 3
2016-10-24 1.02 1.02 1.02 1.02 4100 -0.02 -1.923 4182 5
2016-10-21 1.05 1.05 1.03 1.04 4000 0.01 0.971 4150 4
2016-10-20 1.03 1.03 1.03 1.03 1000 -0.01 -0.962 1030 1
2016-10-19 1.04 1.04 1.04 1.04 2700 0.01 0.971 2808 4
2016-10-18 1.02 1.04 1.02 1.03 3300 -0.01 -0.962 3381 5
2016-10-17 1.06 1.06 1.04 1.04 4400 -0.01 -0.952 4628 5
2016-10-14 1.03 1.05 1.03 1.05 3300 0.01 0.962 3460 7
2016-10-13 1.04 1.04 1.04 1.04 1000 -0.01 -0.952 1040 1
2016-10-12 1.06 1.06 1.04 1.05 7600 0.02 1.942 7970 8
2016-10-11 1.02 1.05 1.02 1.03 17900 0 0 18495 16
2016-10-07 1.07 1.07 1.01 1.03 10600 -0.06 -5.505 10980 12
2016-10-06 1.11 1.11 1.08 1.09 6600 -0.02 -1.802 7210 9
2016-10-05 1.11 1.14 1.08 1.11 34800 0.05 4.717 38663 97
2016-10-04 1.05 1.06 1.05 1.06 6300 0 0 6626 7
2016-10-03 1.05 1.06 1.05 1.06 3400 0.02 1.923 3584 7
2016-09-30 1.04 1.04 1.03 1.04 3000 0 0 3110 3
2016-09-29 1.04 1.05 1.04 1.04 4700 -0.01 -0.952 4895 6
2016-09-28 1.03 1.05 1.02 1.05 9400 0.02 1.942 9706 13
2016-09-27 1.04 1.05 1.03 1.03 2400 -0.02 -1.905 2486 5
2016-09-26 1.06 1.07 1.05 1.05 8100 0 0 8566 13
2016-09-23 1.07 1.07 1.05 1.05 6100 -0.01 -0.943 6435 7
2016-09-22 1.01 1.07 1 1.06 24600 0.05 4.95 25839 33
2016-09-21 1.02 1.02 1.01 1.01 6800 0.01 1 6923 10
2016-09-20 1.02 1.02 1 1 9100 0 0 9202 8
2016-09-19 1.03 1.04 0.99 1 10000 0.02 2.041 10035 8
2016-09-16 1.04 1.05 0.98 0.98 36500 0 0 37030 27
2016-09-15 0.97 1 0.97 0.98 3317 0.04 4.255 3258.83 5
2016-09-14 0.94 0.94 0.93 0.94 4500 0.02 2.174 4205 5
2016-09-13 0.94 0.94 0.92 0.92 4000 0.02 2.222 3740 4
2016-09-12 0.94 0.95 0.89 0.9 10100 -0.08 -8.163 9265 13
2016-09-09 0.98 0.98 0.98 0.98 894 -0.02 -2 876.12 3
2016-09-08 1 1 0.99 1 8000 -0.01 -0.99 7960 9
2016-09-07 1.02 1.02 1 1.01 3200 0 0 3233 5
2016-09-06 1.01 1.04 1.01 1.01 7600 -0.01 -0.98 7752 13
2016-09-02 1.02 1.02 1.02 1.02 2400 0.01 0.99 2448 4
2016-09-01 1 1.01 1 1.01 3200 0 0 3222 5
2016-08-31 1.02 1.02 1.01 1.01 2000 -0.02 -1.942 2030 2
2016-08-30 1.03 1.05 1.03 1.03 8400 0.02 1.98 8670 7
2016-08-29 1.02 1.02 1 1.01 5900 -0.01 -0.98 5956 9
2016-08-26 1.02 1.02 1.02 1.02 2000 -0.02 -1.923 2040 2
2016-08-25 1 1.04 1 1.04 3000 0.01 0.971 3060 3
2016-08-24 1.03 1.03 1.02 1.03 3600 0.01 0.98 3698 6
2016-08-23 1.03 1.03 1.02 1.02 2000 -0.02 -1.923 2050 2
2016-08-22 1.05 1.05 1.04 1.04 2100 -0.01 -0.952 2185 3
2016-08-19 1.05 1.05 1.04 1.05 3000 -0.01 -0.943 3140 3
2016-08-18 1.05 1.06 1.03 1.06 10200 0.02 1.923 10680 14
2016-08-17 1.06 1.06 1.02 1.04 6900 -0.04 -3.704 7221 9
2016-08-16 1.05 1.08 1.03 1.08 8800 0.01 0.935 9191 24
2016-08-15 1.14 1.14 1.07 1.07 3100 -0.04 -3.604 3477 4
2016-08-12 1.16 1.17 1.1 1.11 16900 -0.05 -4.31 19125 29
2016-08-11 1.1 1.17 1.1 1.16 9500 0.07 6.422 10797 13
2016-08-10 1.2 1.2 1.06 1.09 43100 -0.09 -7.627 48170 65
2016-08-09 1.18 1.21 1.18 1.18 20200 0.01 0.855 23996 40
2016-08-08 1.15 1.17 1.12 1.17 23300 0.06 5.405 26854 33
2016-08-05 1.07 1.12 1.07 1.11 25600 0.04 3.738 28187 29
2016-08-04 1.06 1.08 1.05 1.07 14900 0.04 3.883 15852 19
2016-08-03 1.03 1.06 1.03 1.03 22550 0.01 0.98 23576.5 25
2016-08-02 1 1.02 0.99 1.02 17200 0.02 2 17233 17
2016-07-29 0.91 1.04 0.91 1 33000 0.13 14.943 33195 34
2016-07-28 0.89 0.89 0.87 0.87 4500 -0.02 -2.247 3960 6
2016-07-27 0.89 0.89 0.88 0.89 6000 -0.01 -1.111 5310 5
2016-07-26 0.88 0.9 0.87 0.9 13000 0.03 3.448 11445 13
2016-07-25 0.89 0.89 0.87 0.87 2500 -0.02 -2.247 2185 3
2016-07-22 0.89 0.9 0.89 0.89 9000 -0.01 -1.111 8065 7
2016-07-21 0.89 0.9 0.89 0.9 7000 0.02 2.273 6280 6
2016-07-20 0.88 0.88 0.87 0.88 7500 0 0 6555 7
2016-07-19 0.91 0.91 0.88 0.88 10500 -0.04 -4.348 9370 11
2016-07-18 0.93 0.93 0.92 0.92 5500 -0.01 -1.075 5095 6
2016-07-15 0.95 0.95 0.93 0.93 1500 -0.04 -4.124 1415 2
2016-07-14 0.97 0.97 0.97 0.97 1000 0.01 1.042 970 1
2016-07-13 0.99 0.99 0.96 0.96 4000 -0.02 -2.041 3910 4
2016-07-12 0.98 0.98 0.98 0.98 1000 0.01 1.031 980 1
2016-07-11 0.95 0.97 0.95 0.97 4000 0.03 3.191 3830 4
2016-07-08 0.94 0.94 0.93 0.94 6500 0.01 1.075 6100 4
2016-07-07 0.93 0.93 0.93 0.93 1500 -0.01 -1.064 1395 2
2016-07-06 0.94 0.94 0.94 0.94 1500 0 0 1410 3
2016-07-05 0.96 0.97 0.94 0.94 10000 -0.01 -1.053 9560 9
2016-07-04 0.97 0.97 0.95 0.95 3100 -0.03 -3.061 2976 4
2016-06-30 0.97 0.98 0.97 0.98 3000 0 0 2920 3
2016-06-29 0.96 0.98 0.96 0.98 4500 0.02 2.083 4360 5
2016-06-28 0.93 0.97 0.93 0.96 10500 0.02 2.128 10005 12
2016-06-27 0.94 0.96 0.93 0.94 15500 -0.03 -3.093 14590 12
2016-06-24 0.94 0.98 0.93 0.97 12500 -0.04 -3.96 12090 13
2016-06-23 1.01 1.01 1 1.01 11300 0 0 11393 14
2016-06-22 1.01 1.01 0.99 1.01 5500 -0.01 -0.98 5525 6
2016-06-21 1.01 1.02 1.01 1.02 7100 0.01 0.99 7222 7
2016-06-20 1.02 1.02 1.01 1.01 4100 0 0 4172 5
2016-06-17 1.05 1.05 1.01 1.01 1600 -0.01 -0.98 1640 2
2016-06-16 1.01 1.02 1 1.02 9000 -0.01 -0.971 9079 16
2016-06-15 1.03 1.03 1.02 1.03 4700 0.01 0.98 4814 10
2016-06-14 1.01 1.04 1.01 1.02 10300 -0.02 -1.923 10574 11
2016-06-13 1.08 1.08 1.04 1.04 2000 -0.02 -1.887 2120 2
2016-06-10 1.06 1.06 1.06 1.06 1500 -0.03 -2.752 1590 2
2016-06-08 1.09 1.09 1.09 1.09 100 -0.02 -1.802 109 1
2016-06-07 1.09 1.11 1.08 1.11 9100 -0.02 -1.77 10068 5
2016-06-06 1.13 1.13 1.13 1.13 100 0.03 2.727 113 1
2016-06-03 1.08 1.1 1.07 1.1 2500 -0.07 -5.983 2700 3
2016-06-02 1.18 1.18 1.17 1.17 2100 0.06 5.405 2458 2
2016-06-01 1.12 1.12 1.11 1.11 1900 0.07 6.731 2110 2
2016-05-30 1.04 1.04 1.02 1.04 800 0 0 830 3
2016-05-27 1.05 1.05 1.04 1.04 300 -0.04 -3.704 314 3
2016-05-26 1.09 1.09 1.07 1.08 4200 0.03 2.857 4528 5
2016-05-25 1.05 1.05 1.05 1.05 2200 0.01 0.962 2310 5
2016-05-24 1.04 1.04 1.03 1.04 8700 0.02 1.961 9041 10
2016-05-20 1.02 1.02 1.02 1.02 1000 0 0 1020 2
2016-05-19 1 1.02 1 1.02 6300 0 0 6310 9
2016-05-18 1.02 1.02 1.02 1.02 100 -0.03 -2.857 102 1
2016-05-16 1.06 1.06 1.05 1.05 1700 0.02 1.942 1786 2
2016-05-13 1.04 1.04 1.03 1.03 1000 0 0 1032 3
2016-05-12 1.05 1.05 1.02 1.03 3500 0.01 0.98 3591 7
2016-05-11 1.04 1.04 1.02 1.02 9300 -0.13 -11.304 9490 13
2016-05-06 1.14 1.16 1.14 1.15 700 0.06 5.505 801 5
2016-05-05 1.18 1.18 1.08 1.09 2100 -0.03 -2.679 2318 11
2016-05-04 1.2 1.2 1.12 1.12 200 -0.06 -5.085 232 2
2016-05-03 1.24 1.24 1.18 1.18 700 -0.05 -4.065 851 6
2016-05-02 1.23 1.23 1.23 1.23 300 0.21 20.588 369 2
2016-04-28 1.02 1.02 1.02 1.02 1000 0.06 6.25 1020 2
2016-04-27 1.01 1.01 0.96 0.96 400 -0.04 -4 397 3
2016-04-26 1.04 1.04 1 1 2300 -0.05 -4.762 2362 4
2016-04-22 1.06 1.06 1.05 1.05 300 -0.01 -0.943 317 3
2016-04-21 1.05 1.06 1.05 1.06 1300 0.03 2.913 1370 7
2016-04-20 1.05 1.06 1.03 1.03 2900 -0.04 -3.738 3061 10
2016-04-19 1.1 1.1 1.07 1.07 300 -0.06 -5.31 325 3
2016-04-18 1.14 1.14 1.13 1.13 600 -0.01 -0.877 681 3
2016-04-15 1.14 1.14 1.14 1.14 1100 -0.01 -0.87 1254 3
2016-04-14 1.17 1.17 1.15 1.15 2300 0.01 0.877 2651 2
2016-04-12 1.16 1.16 1.14 1.14 2500 -0.04 -3.39 2890 3
2016-04-11 1.17 1.18 1.17 1.18 53900 0.02 1.724 63102 6
2016-04-08 1.16 1.16 1.16 1.16 2000 0.02 1.754 2320 20
2016-04-07 1.14 1.14 1.14 1.14 100 -0.05 -4.202 114 1
2016-04-06 1.2 1.2 1.19 1.19 7500 -0.01 -0.833 8936 20
2016-04-05 1.19 1.2 1.19 1.2 1800 0.01 0.84 2159 3
2016-04-04 1.2 1.2 1.19 1.19 600 0.04 3.478 716 2
2016-04-01 1.15 1.15 1.15 1.15 100 0.01 0.877 115 1
2016-03-31 1.08 1.14 1.08 1.14 5700 0.07 6.542 6361 20
2016-03-30 1.08 1.09 1.07 1.07 400 -0.22 -17.054 433 4
2016-03-29 1.21 1.3 1.21 1.29 14400 0.03 2.381 18451 84
2016-03-28 1.26 1.26 1.26 1.26 100 -0.12 -8.696 126 1
2016-03-24 1.38 1.38 1.38 1.38 1000 0.06 4.545 1380 1
2016-03-23 1.32 1.32 1.32 1.32 100 -0.01 -0.752 132 1
2016-03-22 1.33 1.34 1.31 1.33 800 -0.01 -0.746 1057 4
2016-03-21 1.34 1.34 1.34 1.34 200 0.03 2.29 268 2
2016-03-18 1.31 1.31 1.31 1.31 100 0.02 1.55 131 1
2016-03-16 1.29 1.29 1.29 1.29 400 -0.08 -5.839 516 3
2016-03-14 1.37 1.37 1.37 1.37 600 -0.03 -2.143 822 3
2016-03-11 1.44 1.44 1.39 1.4 1200 -0.04 -2.778 1692 6
2016-03-10 1.41 1.44 1.41 1.44 600 0 0 858 2
2016-03-08 1.44 1.44 1.44 1.44 100 0.06 4.348 144 1
2016-03-07 1.36 1.4 1.36 1.38 990 0.03 2.222 1370 5
2016-03-04 1.35 1.35 1.35 1.35 280 0.05 3.846 377.6 3
2016-03-03 1.27 1.3 1.27 1.3 4700 -0.005 -0.383 6060 4
2016-03-02 1.305 1.305 1.305 1.305 1000 0.065 5.242 1305 1
2016-02-29 1.24 1.24 1.24 1.24 100 -0.02 -1.587 124 1
2016-02-25 1.26 1.26 1.26 1.26 100 0.04 3.279 126 1
2016-02-24 1.28 1.28 1.22 1.22 7400 -0.06 -4.688 9410 10
2016-02-23 1.28 1.28 1.28 1.28 200 0.09 7.563 256 1
2016-02-22 1.17 1.19 1.15 1.19 900 0.02 1.709 1055 4
2016-02-19 1.2 1.2 1.17 1.17 800 -0.03 -2.5 954 7
2016-02-18 1.25 1.25 1.2 1.2 16900 -0.05 -4 20435 46
2016-02-17 1.29 1.29 1.21 1.25 82700 -0.06 -4.58 104397 18
2016-02-16 1.32 1.33 1.3 1.31 1300 0.07 5.645 1712 7
2016-02-11 1.25 1.25 1.24 1.24 600 -0.07 -5.344 746 2
2016-02-10 1.32 1.35 1.31 1.31 900 0.02 1.55 1203 4
2016-02-09 1.29 1.29 1.29 1.29 200 -0.06 -4.444 258 1
2016-02-08 1.35 1.35 1.35 1.35 600 -0.09 -6.25 810 2
2016-02-05 1.44 1.44 1.44 1.44 400 0.05 3.597 576 4
2016-02-04 1.4 1.41 1.39 1.39 600 -0.03 -2.113 838 5
2016-02-03 1.4 1.44 1.4 1.42 900 0.04 2.899 1284 7
2016-02-02 1.4 1.4 1.38 1.38 600 -0.03 -2.128 838 4
2016-02-01 1.44 1.44 1.37 1.41 900 -0.02 -1.399 1264 7
2016-01-29 1.41 1.43 1.41 1.43 300 0.05 3.623 426 3
2016-01-27 1.38 1.38 1.38 1.38 400 0.17 14.05 552 2
2016-01-26 1.21 1.21 1.21 1.21 400 -0.04 -3.2 484 2
2016-01-25 1.25 1.25 1.25 1.25 8000 0.06 5.042 10000 3
2016-01-22 1.1 1.22 1.09 1.19 10400 0.16 15.534 12179 17
2016-01-21 1.03 1.06 1.02 1.03 1100 -0.1 -8.85 1132 5
2016-01-20 1.13 1.13 1.13 1.13 4000 -0.05 -4.237 4520 1
2016-01-19 1.18 1.18 1.18 1.18 100 -0.04 -3.279 118 1
2016-01-18 1.21 1.22 1.21 1.22 600 -0.06 -4.688 727 4
2016-01-15 1.28 1.28 1.28 1.28 900 0 0 1152 2
2016-01-14 1.29 1.3 1.28 1.28 1600 0.01 0.787 2068 8
2016-01-13 1.23 1.27 1.23 1.27 300 -0.02 -1.55 373 2
2016-01-12 1.38 1.38 1.29 1.29 700 -0.09 -6.522 933 6
2016-01-11 1.38 1.39 1.38 1.38 1400 -0.05 -3.497 1933 6
2016-01-08 1.43 1.45 1.42 1.43 500 0.01 0.704 716 5
2016-01-07 1.43 1.47 1.42 1.42 2300 -0.13 -8.387 3323 5
2016-01-06 1.55 1.55 1.55 1.55 200 0 0 310 2
2016-01-05 1.55 1.56 1.55 1.55 11100 0.02 1.307 17221 105
2016-01-04 1.53 1.53 1.53 1.53 100 0.02 1.325 153 1
2015-12-31 1.53 1.53 1.5 1.51 20600 0.01 0.667 31229 190
2015-12-30 1.51 1.51 1.5 1.5 12800 0.01 0.671 19227 105
2015-12-29 1.44 1.49 1.44 1.49 400 -0.14 -8.589 586 2
2015-12-24 1.6 1.64 1.6 1.63 1500 0.03 1.875 2437 9
2015-12-23 1.6 1.61 1.6 1.6 1500 0.09 5.96 2401 7
2015-12-22 1.5 1.51 1.5 1.51 1500 0.01 0.667 2251 8
2015-12-21 1.5 1.5 1.5 1.5 8000 0.01 0.671 12000 2
2015-12-18 1.52 1.52 1.49 1.49 2100 -0.03 -1.974 3149 12
2015-12-17 1.53 1.57 1.49 1.52 4700 -0.02 -1.299 7129 28
2015-12-16 1.46 1.54 1.46 1.54 4200 -0.01 -0.645 6302 25
2015-12-15 1.55 1.55 1.55 1.55 900 0 0 1395 4
2015-12-14 1.57 1.57 1.55 1.55 1800 -0.09 -5.488 2806 2
2015-12-11 1.66 1.66 1.64 1.64 400 0.02 1.235 660 2
2015-12-08 1.62 1.62 1.62 1.62 1200 -0.09 -5.263 1944 3
2015-12-04 1.71 1.71 1.71 1.71 400 -0.15 -8.065 684 2
2015-11-30 1.86 1.86 1.86 1.86 100 0.09 5.085 186 1
2015-11-27 1.77 1.77 1.77 1.77 100 0.05 2.907 177 1
2015-11-20 1.71 1.72 1.71 1.72 1100 -0.02 -1.149 1891 2
2015-11-19 1.74 1.74 1.74 1.74 200 0.05 2.959 348 1
2015-11-16 1.71 1.71 1.68 1.69 300 -0.01 -0.588 508 3
2015-11-13 1.71 1.71 1.7 1.7 600 0.05 3.03 1021 6
2015-11-12 1.76 1.77 1.64 1.65 1600 -0.25 -13.158 2702 10
2015-11-11 1.85 1.9 1.85 1.9 7600 -0.34 -15.179 14140 2
2015-11-10 2.24 2.24 2.24 2.24 100 -0.06 -2.609 224 1
2015-11-05 2.3 2.3 2.3 2.3 127500 0.32 16.162 293250 1
2015-10-29 2.08 2.08 1.98 1.98 7100 -0.02 -1 14708 4
2015-10-28 2 2 2 2 160800 -0.26 -11.504 321600 2
2015-10-23 2.31 2.31 2.26 2.26 3200 -0.04 -1.739 7383 4
2015-10-22 2.3 2.3 2.3 2.3 38100 -0.1 -4.167 87630 1
2015-10-20 2.4 2.4 2.4 2.4 225000 -0.09 -3.614 540000 1
2015-10-19 2.54 2.54 2.49 2.49 50100 0.03 1.22 127249 2
2015-10-15 2.46 2.46 2.46 2.46 100 -0.13 -5.019 246 1
2015-10-08 2.53 2.59 2.51 2.59 400 0.12 4.858 1014 4
2015-10-07 2.47 2.47 2.47 2.47 200 -0.08 -3.137 494 1
2015-10-02 2.55 2.59 2.55 2.55 18800 0.14 5.809 48436 25
2015-09-30 2.41 2.41 2.41 2.41 100 0.11 4.783 241 1
2015-09-29 2.3 2.3 2.3 2.3 100 -0.13 -5.35 230 1
2015-09-24 2.5 2.5 2.43 2.43 400 -0.32 -11.636 988 3
2015-09-21 2.75 2.75 2.75 2.75 500 0.14 5.364 1375 5
2015-09-18 2.62 2.63 2.61 2.61 4000 -0.12 -4.396 10517 3
2015-09-15 2.6 2.73 2.6 2.73 500 -0.01 -0.365 1336 5
2015-09-11 2.7 2.9 2.7 2.74 200100 0.44 19.13 555274 4
2015-09-08 2.3 2.3 2.28 2.3 113900 0.1 4.545 261716 15
2015-09-04 2.2 2.2 2.2 2.2 104300 -0.06 -2.655 229460 1
2015-09-02 2.23 2.26 2.23 2.26 600 0.14 6.604 1348 6
2015-08-28 2.13 2.13 2.11 2.12 300 0.07 3.415 636 3
2015-08-26 1.99 2.05 1.99 2.05 300 -0.3 -12.766 603 3
2015-08-18 2.35 2.35 2.35 2.35 100 -0.22 -8.56 235 1
2015-08-12 2.68 2.68 2.36 2.57 700 -0.07 -2.652 1767 4
2015-08-07 2.64 2.64 2.64 2.64 600 -0.55 -17.241 1584 1
2015-07-31 3.21 3.21 3.19 3.19 300 -0.44 -12.121 961 3
2015-07-10 3.63 3.63 3.63 3.63 1800 -0.17 -4.474 6534 1
2015-07-07 3.73 3.8 3.73 3.8 300 0.11 2.981 1127 3
2015-07-06 3.77 3.77 3.68 3.69 2900 -0.23 -5.867 10774 5
2015-06-30 3.92 3.92 3.92 3.92 100 0.08 2.083 392 1
2015-06-29 3.84 3.84 3.84 3.84 100 -0.39 -9.22 384 1
2015-06-26 4.23 4.23 4.23 4.23 400 -0.01 -0.236 1692 2
2015-06-19 4.24 4.24 4.24 4.24 1200 0.34 8.718 5088 1
2015-06-17 3.9 3.9 3.9 3.9 2000 1.1 39.286 7800 3
2015-05-22 2.75 2.8 2.75 2.8 78300 0.42 17.647 216740 2
2015-05-19 2.38 2.38 2.38 2.38 100 0.05 2.146 238 1
2015-05-13 2.33 2.33 2.33 2.33 100 0.11 4.955 233 1
2015-05-07 2.2 2.22 2.2 2.22 300 0.03 1.37 664 3
2015-05-06 2.17 2.19 2.17 2.19 200 2.19 0 436 2

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