UrtheCast Corp. (UR:CA)

0.13

-0.03 (-16.667%)

As of Mon Jun 17 15:46:43 EDT 2019

Open: 0.125 Prev. Close:: 0.15 High: 0.14
Low: 0.12 Bid: 0.125 Ask: 0.13
Share Vol.: 82,087 Trade Vol.: 18 Shares Out.: 133,901,482
Market Cap: 16,737,685
Open: 0.125
Prev. Close:: 0.15
High: 0.14
Low: 0.12
Bid: 0.125
Ask: 0.13
Share Vol.: 82,087
Trade Vol.: 18
Shares Out.: 133,901,482
Market Cap: 16,737,685

News About UR:CC

UrtheCast Announces Winning $2M in Technology Development Funding from the Canadian Space Agency

VANCOUVER , May 28, 2019 /PRNewswire/ - UrtheCast Corp. (TSX:UR) ("UrtheCast" or the "Company") today announces that it has been selected to receive $2.0 million from the Canadian Space Agency's ("CSA") Space Technology Development Program ("STDP"), in two separate agreements of $1.0 m...

Canada Newswire via QuoteMedia - 3 weeks ago

UrtheCast Reports First Quarter 2019 Financial Results

UrtheCast Reports First Quarter 2019 Financial Results Canada NewsWire VANCOUVER, May 14, 2019 VANCOUVER , May 14, 2019 /CNW/ - UrtheCast Corp. (TSX:UR) ("UrtheCast" or the "Company"), a leading provider of information-rich products and services in the geospatial and...

Canada Newswire via QuoteMedia - 1 month ago

UrtheCast to Host First Quarter 2019 Conference Call on May 15, 2019

UrtheCast to Host First Quarter 2019 Conference Call on May 15, 2019 Canada NewsWire VANCOUVER, May 8, 2019 VANCOUVER , May 8, 2019 /CNW/ - UrtheCast Corp. (TSX:UR) ("UrtheCast" or the "Company") announced today that the Company will release its 2019 first quarter financi...

PR Newswire via QuoteMedia - 1 month ago

UrtheCast Reports Fourth Quarter and Fiscal 2018 Financial Results

UrtheCast Reports Fourth Quarter and Fiscal 2018 Financial Results Canada NewsWire VANCOUVER, April 1, 2019 VANCOUVER , April 1, 2019 /CNW/ - UrtheCast Corp. (TSX:UR) ("UrtheCast" or the "Company") today announces financial results for the three months and year ended...

Canada Newswire via QuoteMedia - 3 months ago

UrtheCast To Host Fourth Quarter 2018 Conference Call on April 2, 2019

UrtheCast To Host Fourth Quarter 2018 Conference Call on April 2, 2019 Canada NewsWire VANCOUVER, March 28, 2019 VANCOUVER , March 28, 2019 /CNW/ - UrtheCast Corp. (TSX:UR) ("UrtheCast" or the "Company") announced today that the Company will release its 2018 fourth q...

PR Newswire via QuoteMedia - 3 months ago

Similar companies

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

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 0.12

Day high 0.14

52 week low 0.09

52 week low high 0.36

Charting for UrtheCast Corp.

News Articles for UrtheCast Corp.

UrtheCast Announces Winning $2M in Technology Development Funding from the Canadian Space Agency

VANCOUVER , May 28, 2019 /PRNewswire/ - UrtheCast Corp. (TSX:UR) ("UrtheCast" or the "Company") today announces that it has been selected to receive $2.0 million from the Canadian Space Agency's ("CSA") Space Technology Development Program ("STDP"), in two separate agreements of $1.0 m...

Canada Newswire via QuoteMedia - 3 weeks ago

UrtheCast Reports First Quarter 2019 Financial Results

UrtheCast Reports First Quarter 2019 Financial Results Canada NewsWire VANCOUVER, May 14, 2019 VANCOUVER , May 14, 2019 /CNW/ - UrtheCast Corp. (TSX:UR) ("UrtheCast" or the "Company"), a leading provider of information-rich products and services in the geospatial and...

Canada Newswire via QuoteMedia - 1 month ago

UrtheCast to Host First Quarter 2019 Conference Call on May 15, 2019

UrtheCast to Host First Quarter 2019 Conference Call on May 15, 2019 Canada NewsWire VANCOUVER, May 8, 2019 VANCOUVER , May 8, 2019 /CNW/ - UrtheCast Corp. (TSX:UR) ("UrtheCast" or the "Company") announced today that the Company will release its 2019 first quarter financi...

PR Newswire via QuoteMedia - 1 month ago

UrtheCast Reports Fourth Quarter and Fiscal 2018 Financial Results

UrtheCast Reports Fourth Quarter and Fiscal 2018 Financial Results Canada NewsWire VANCOUVER, April 1, 2019 VANCOUVER , April 1, 2019 /CNW/ - UrtheCast Corp. (TSX:UR) ("UrtheCast" or the "Company") today announces financial results for the three months and year ended...

Canada Newswire via QuoteMedia - 3 months ago

UrtheCast To Host Fourth Quarter 2018 Conference Call on April 2, 2019

UrtheCast To Host Fourth Quarter 2018 Conference Call on April 2, 2019 Canada NewsWire VANCOUVER, March 28, 2019 VANCOUVER , March 28, 2019 /CNW/ - UrtheCast Corp. (TSX:UR) ("UrtheCast" or the "Company") announced today that the Company will release its 2018 fourth q...

PR Newswire via QuoteMedia - 3 months ago

UrtheCast Satisfies Requirements for Continued TSX Listing

UrtheCast Satisfies Requirements for Continued TSX Listing Canada NewsWire VANCOUVER, March 12, 2019 VANCOUVER , March 12, 2019 /CNW/ - UrtheCast Corp. (TSX: UR) ("UrtheCast" or the "Company") announces that the Continued Listing Committee of Toronto Stock Exchange ("TSX"...

Canada Newswire via QuoteMedia - 3 months ago

UrtheCast Announces Mutual Termination of Credit Agreement

UrtheCast Announces Mutual Termination of Credit Agreement Canada NewsWire VANCOUVER, Feb. 14, 2019 VANCOUVER , Feb. 14, 2019 /CNW/ - UrtheCast Corp. (TSX: UR) ("UrtheCast" or the "Company") announces that UrtheCast, Deimos Imaging, S.L.U. ("Deimos Imaging"), a wholly-own...

Canada Newswire via QuoteMedia - 4 months ago

UrtheCast Provides Corporate Update

UrtheCast Provides Corporate Update Canada NewsWire VANCOUVER, Feb. 1, 2019 VANCOUVER , Feb. 1, 2019 /CNW/ - UrtheCast Corp. (TSX: UR) ("UrtheCast" or the "Company") provides the following corporate updates: Final Advance under US$12 Million Term Loan Urth...

Canada Newswire via QuoteMedia - 5 months ago

IIROC Trade Resumption – UR

IIROC Trade Resumption - UR Canada NewsWire TORONTO, Jan. 15, 2019 TORONTO , Jan. 15, 2019 /CNW/ - Trading resumes in: Company: UrtheCast Corp. TSX Symbol: UR (all issues) Resumption (ET): 8:00:00 AM IIROC can make a decision to impose a temporary suspension (h...

Canada Newswire via QuoteMedia - 5 months ago

UrtheCast Closes Geosys Acquisition, Secures US$12 Million Term Loan and Provides Corporate Update

UrtheCast Closes Geosys Acquisition, Secures US$12 Million Term Loan and Provides Corporate Update Canada NewsWire VANCOUVER, Jan. 14, 2019 VANCOUVER , Jan. 14, 2019 /CNW/ - UrtheCast Corp. (TSX: UR) ("UrtheCast" or the "Company") is pleased to provide an update with resp...

Canada Newswire via QuoteMedia - 5 months ago

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 1255 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-06-17 0.135 0.14 0.12 0.125 82087 -0.025 -16.667 10672 18
2019-06-14 0.14 0.15 0.14 0.15 2500 0.01 7.143 365 4
2019-06-13 0.14 0.15 0.14 0.14 41300 -0.005 -3.448 5971 17
2019-06-12 0.135 0.15 0.135 0.145 67269 0.01 7.407 9436 18
2019-06-11 0.14 0.14 0.135 0.135 59200 -0.01 -6.897 8165 17
2019-06-10 0.145 0.15 0.14 0.145 48345 -0.005 -3.333 6867 22
2019-06-07 0.165 0.165 0.145 0.15 69511 -0.025 -14.286 10771 29
2019-06-06 0.17 0.175 0.17 0.175 10500 0.005 2.941 1835 3
2019-06-05 0.17 0.17 0.165 0.17 47500 0.005 3.03 8007 10
2019-06-04 0.16 0.18 0.15 0.165 71517 0.005 3.125 11557 12
2019-06-03 0.175 0.175 0.15 0.16 76150 -0.025 -13.514 11809 36
2019-05-31 0.18 0.185 0.145 0.185 78400 0.005 2.778 13114 25
2019-05-30 0.17 0.185 0.165 0.18 69160 0.015 9.091 12340 13
2019-05-29 0.165 0.17 0.16 0.165 18916 -0.01 -5.714 3077 15
2019-05-28 0.16 0.19 0.155 0.175 286754 0.01 6.061 51692 36
2019-05-27 0.175 0.175 0.16 0.165 19792 -0.01 -5.714 3363 14
2019-05-24 0.17 0.185 0.16 0.175 24500 0.01 6.061 4245 16
2019-05-23 0.18 0.18 0.165 0.165 29000 -0.01 -5.714 4912 10
2019-05-22 0.17 0.185 0.17 0.175 76333 0 0 13364 20
2019-05-21 0.175 0.175 0.17 0.175 29878 -0.015 -7.895 5207 18
2019-05-17 0.19 0.195 0.19 0.19 216226 0.015 8.571 41700 44
2019-05-16 0.195 0.21 0.175 0.175 456251 -0.01 -5.405 89709 115
2019-05-15 0.14 0.2 0.14 0.185 354608 0.035 23.333 60822 135
2019-05-14 0.135 0.155 0.13 0.15 376801 0.02 15.385 52332 57
2019-05-13 0.12 0.13 0.11 0.13 152437 0.015 13.043 18172 33
2019-05-10 0.11 0.115 0.11 0.115 75100 0.005 4.545 8573 8
2019-05-09 0.105 0.11 0.105 0.11 20788 0 0 2277 7
2019-05-08 0.115 0.115 0.11 0.11 48750 0 0 5465 9
2019-05-07 0.11 0.11 0.11 0.11 37000 0.005 4.762 4070 3
2019-05-06 0.11 0.115 0.105 0.105 86639 -0.005 -4.545 9787 21
2019-05-03 0.1 0.11 0.1 0.11 13900 0 0 1398 7
2019-05-02 0.1 0.11 0.1 0.11 11223 0.005 4.762 1137 7
2019-05-01 0.11 0.11 0.105 0.105 30999 0 0 3392 7
2019-04-30 0.1 0.11 0.1 0.105 71385 0 0 7466 15
2019-04-29 0.1 0.105 0.1 0.105 21815 0 0 2224 5
2019-04-26 0.1 0.11 0.1 0.105 182896 0.005 5 18770 28
2019-04-25 0.105 0.105 0.1 0.1 52500 0.005 5.263 5400 7
2019-04-24 0.105 0.11 0.095 0.095 159585 -0.01 -9.524 15648 32
2019-04-23 0.11 0.11 0.105 0.105 80700 -0.005 -4.545 8486 19
2019-04-22 0.105 0.115 0.105 0.11 90480 -0.005 -4.348 9559 33
2019-04-18 0.11 0.115 0.105 0.115 25000 0 0 2692 12
2019-04-17 0.105 0.115 0.105 0.115 54500 0.005 4.545 5760 10
2019-04-16 0.11 0.12 0.11 0.11 32203 0 0 3552 14
2019-04-15 0.115 0.12 0.11 0.11 172704 -0.005 -4.348 19553 38
2019-04-12 0.115 0.12 0.115 0.115 61500 -0.005 -4.167 7257 18
2019-04-11 0.12 0.12 0.115 0.12 55000 0.005 4.348 6565 12
2019-04-10 0.115 0.12 0.11 0.115 216485 0.005 4.545 24156 36
2019-04-09 0.115 0.115 0.11 0.11 37790 0.005 4.762 4266 31
2019-04-08 0.105 0.105 0.105 0.105 80894 0 0 8493 8
2019-04-05 0.11 0.11 0.105 0.105 60500 -0.01 -8.696 6645 14
2019-04-04 0.12 0.125 0.11 0.115 336085 0.01 9.524 39800 63
2019-04-03 0.1 0.105 0.09 0.105 379190 -0.005 -4.545 37282 47
2019-04-02 0.105 0.115 0.1 0.11 317683 0 0 32635 68
2019-04-01 0.115 0.125 0.11 0.11 93130 0 0 10751 33
2019-03-29 0.115 0.12 0.11 0.11 48240 -0.01 -8.333 5555 32
2019-03-28 0.12 0.12 0.12 0.12 36000 0 0 4320 13
2019-03-27 0.115 0.125 0.115 0.12 21230 0.005 4.348 2496 19
2019-03-26 0.125 0.125 0.115 0.115 9100 -0.005 -4.167 1074 11
2019-03-25 0.125 0.125 0.12 0.12 12000 0 0 1447 6
2019-03-22 0.12 0.12 0.12 0.12 8500 0 0 1020 2
2019-03-21 0.125 0.125 0.115 0.12 145628 0 0 17312 56
2019-03-20 0.12 0.13 0.12 0.12 128100 -0.01 -7.692 15805 145
2019-03-19 0.13 0.13 0.125 0.13 83150 0.005 4 10757 16
2019-03-18 0.12 0.125 0.12 0.125 9412 0.005 4.167 1139 4
2019-03-15 0.13 0.13 0.12 0.12 95508 -0.005 -4 12005 18
2019-03-14 0.125 0.13 0.125 0.125 44510 0 0 5618 7
2019-03-13 0.125 0.125 0.12 0.125 19500 0.005 4.167 2362 4
2019-03-12 0.12 0.13 0.115 0.12 154602 0 0 18994 20
2019-03-11 0.12 0.125 0.115 0.12 76368 -0.005 -4 9024 20
2019-03-08 0.12 0.125 0.12 0.125 159500 0.005 4.167 19145 19
2019-03-07 0.13 0.13 0.12 0.12 228230 -0.01 -7.692 27973 28
2019-03-06 0.125 0.13 0.12 0.13 133126 0.01 8.333 16648 13
2019-03-05 0.13 0.13 0.12 0.12 112620 0 0 14454 24
2019-03-04 0.12 0.125 0.12 0.12 13760 -0.01 -7.692 1666 9
2019-03-01 0.125 0.13 0.12 0.13 143035 0.01 8.333 17908 21
2019-02-28 0.12 0.13 0.12 0.12 362501 -0.005 -4 44232 21
2019-02-27 0.125 0.14 0.125 0.125 86304 -0.005 -3.846 11089 19
2019-02-26 0.135 0.135 0.13 0.13 49990 0.005 4 6524 13
2019-02-25 0.125 0.125 0.125 0.125 55099 0.005 4.167 6888 24
2019-02-22 0.13 0.135 0.12 0.12 480566 -0.01 -7.692 59867 54
2019-02-21 0.135 0.135 0.13 0.13 241365 -0.005 -3.704 31713 32
2019-02-20 0.15 0.15 0.135 0.135 177764 -0.015 -10 26338 22
2019-02-19 0.155 0.155 0.15 0.15 154945 0 0 23412 21
2019-02-15 0.16 0.165 0.15 0.15 41711 -0.005 -3.226 6629 15
2019-02-14 0.16 0.16 0.15 0.155 54700 -0.005 -3.125 8494 17
2019-02-13 0.16 0.16 0.16 0.16 19000 0 0 3040 7
2019-02-12 0.15 0.16 0.15 0.16 64500 0.005 3.226 10160 7
2019-02-11 0.16 0.16 0.15 0.155 71342 -0.005 -3.125 11062 16
2019-02-08 0.155 0.16 0.155 0.16 56500 0 0 8865 9
2019-02-07 0.155 0.16 0.155 0.16 3000 0 0 475 3
2019-02-06 0.16 0.165 0.16 0.16 137000 -0.02 -11.111 21990 24
2019-02-05 0.18 0.19 0.175 0.18 62719 0.005 2.857 11316 13
2019-02-04 0.155 0.175 0.155 0.175 174554 0.015 9.375 28310 28
2019-02-01 0.16 0.16 0.155 0.16 36094 0.005 3.226 5747 12
2019-01-31 0.165 0.17 0.155 0.155 37400 0 0 5931 11
2019-01-30 0.155 0.155 0.155 0.155 24200 -0.005 -3.125 3752 7
2019-01-29 0.16 0.17 0.16 0.16 18400 -0.005 -3.03 2954 13
2019-01-28 0.165 0.165 0.155 0.165 80100 0.01 6.452 13004 25
2019-01-25 0.155 0.155 0.155 0.155 59000 0 0 9145 13
2019-01-24 0.16 0.17 0.155 0.155 91200 -0.015 -8.824 14614 19
2019-01-23 0.18 0.18 0.165 0.17 59895 -0.015 -8.108 10295 25
2019-01-22 0.175 0.185 0.17 0.185 94805 0.005 2.778 16845 21
2019-01-21 0.185 0.19 0.18 0.18 60101 0 0 10935 25
2019-01-18 0.2 0.22 0.175 0.18 526506 -0.02 -10 102071 125
2019-01-17 0.145 0.2 0.14 0.2 710053 0.055 37.931 119331 134
2019-01-16 0.135 0.15 0.13 0.145 520495 0.01 7.407 72371 65
2019-01-15 0.125 0.145 0.125 0.135 927794 0.04 42.105 124196 156
2019-01-14 0.125 0.125 0.095 0.095 1037193 -0.015 -13.636 107925 145
2019-01-11 0.135 0.135 0.11 0.11 910474 -0.025 -18.519 109284 135
2019-01-10 0.145 0.15 0.135 0.135 455845 -0.02 -12.903 65262 55
2019-01-09 0.155 0.155 0.15 0.155 51900 0.005 3.333 7942 16
2019-01-08 0.155 0.155 0.15 0.15 37481 0 0 5658 14
2019-01-07 0.15 0.155 0.15 0.15 21604 -0.005 -3.226 3253 11
2019-01-04 0.15 0.16 0.145 0.155 176860 0 0 26653 26
2019-01-03 0.16 0.16 0.15 0.155 555503 0.005 3.333 85757 29
2019-01-02 0.16 0.17 0.14 0.15 347862 -0.01 -6.25 53475 60
2018-12-31 0.17 0.175 0.16 0.16 235030 -0.01 -5.882 37932 36
2018-12-28 0.165 0.17 0.165 0.17 38600 0 0 6476 15
2018-12-27 0.17 0.185 0.155 0.17 397457 -0.005 -2.857 64116 60
2018-12-24 0.17 0.175 0.16 0.175 184264 0.005 2.941 31473 21
2018-12-21 0.18 0.18 0.17 0.17 206741 -0.02 -10.526 36780 42
2018-12-20 0.18 0.19 0.175 0.19 309656 0.005 2.703 57896 33
2018-12-19 0.21 0.21 0.185 0.185 117991 -0.02 -9.756 23363 17
2018-12-18 0.2 0.205 0.2 0.205 356931 0.005 2.5 71451 25
2018-12-17 0.2 0.2 0.19 0.2 139755 0.01 5.263 27093 18
2018-12-14 0.19 0.2 0.19 0.19 146500 -0.01 -5 28520 12
2018-12-13 0.175 0.2 0.175 0.2 45000 0.025 14.286 8388 20
2018-12-12 0.18 0.185 0.17 0.175 83937 0 0 14886 22
2018-12-11 0.175 0.185 0.175 0.175 35000 0 0 6245 15
2018-12-10 0.175 0.175 0.17 0.175 86500 -0.005 -2.778 14905 11
2018-12-07 0.175 0.18 0.175 0.18 15774 0 0 2781 10
2018-12-06 0.17 0.18 0.17 0.18 98000 0.005 2.857 16670 8
2018-12-05 0.18 0.18 0.17 0.175 91481 0.005 2.941 15699 15
2018-12-04 0.185 0.185 0.17 0.17 49256 -0.01 -5.556 8398 11
2018-12-03 0.185 0.185 0.175 0.18 85300 0.005 2.857 15325 22
2018-11-30 0.175 0.18 0.17 0.175 64400 -0.005 -2.778 11442 19
2018-11-29 0.175 0.18 0.17 0.18 12000 0 0 2127 10
2018-11-28 0.18 0.18 0.175 0.18 23000 0 0 4135 6
2018-11-27 0.18 0.18 0.18 0.18 105600 -0.01 -5.263 19008 18
2018-11-26 0.18 0.19 0.18 0.19 115801 0.005 2.703 21198 48
2018-11-23 0.185 0.19 0.18 0.185 45400 0 0 8499 19
2018-11-22 0.2 0.2 0.18 0.185 87477 -0.015 -7.5 16456 21
2018-11-21 0.19 0.2 0.19 0.2 76225 0.01 5.263 14685 16
2018-11-20 0.19 0.195 0.185 0.19 42672 -0.005 -2.564 7985 20
2018-11-19 0.195 0.2 0.185 0.195 83230 0.01 5.405 16021 41
2018-11-16 0.2 0.21 0.185 0.185 363200 -0.03 -13.953 69760 111
2018-11-15 0.185 0.215 0.18 0.215 527373 0.005 2.381 99354 192
2018-11-14 0.23 0.23 0.205 0.21 117500 -0.02 -8.696 24863 57
2018-11-13 0.21 0.23 0.21 0.23 68811 0.015 6.977 15232 67
2018-11-12 0.215 0.22 0.205 0.215 41500 -0.005 -2.273 8752 36
2018-11-09 0.235 0.235 0.2 0.22 288814 -0.01 -4.348 59831 100
2018-11-08 0.225 0.23 0.21 0.23 65631 0 0 14465 48
2018-11-07 0.21 0.24 0.205 0.23 365250 0.025 12.195 80995 79
2018-11-06 0.205 0.215 0.2 0.205 27300 0 0 5686 28
2018-11-05 0.21 0.215 0.205 0.205 128893 -0.005 -2.381 27119 40
2018-11-02 0.24 0.24 0.21 0.21 252891 -0.015 -6.667 54997 79
2018-11-01 0.245 0.245 0.22 0.225 200061 0.005 2.273 44861 54
2018-10-31 0.245 0.245 0.21 0.22 34568 0 0 7416 19
2018-10-30 0.215 0.235 0.21 0.22 90765 0.01 4.762 19726 46
2018-10-29 0.235 0.235 0.205 0.21 297317 -0.03 -12.5 67155 61
2018-10-26 0.265 0.27 0.23 0.24 745138 -0.035 -12.727 185318 138
2018-10-25 0.295 0.295 0.275 0.275 177772 0 0 49068 42
2018-10-24 0.295 0.305 0.27 0.275 257898 -0.015 -5.172 73703 81
2018-10-23 0.305 0.305 0.28 0.29 147112 -0.015 -4.918 42856 72
2018-10-22 0.33 0.33 0.3 0.305 209580 -0.035 -10.294 65823 59
2018-10-19 0.29 0.34 0.28 0.34 613145 0.055 19.298 196134 602
2018-10-18 0.33 0.335 0.275 0.285 816307 -0.055 -16.176 243499 222
2018-10-17 0.245 0.34 0.245 0.34 395743 0.075 28.302 111340 79
2018-10-16 0.27 0.275 0.25 0.265 94250 0.02 8.163 25181 45
2018-10-15 0.255 0.27 0.23 0.245 147000 -0.015 -5.769 36702 31
2018-10-12 0.255 0.26 0.245 0.26 50500 0 0 12695 38
2018-10-11 0.255 0.26 0.255 0.26 37330 0.005 1.961 9646 26
2018-10-10 0.275 0.275 0.255 0.255 189880 -0.01 -3.774 50016 47
2018-10-09 0.29 0.29 0.265 0.265 104100 -0.02 -7.018 28330 21
2018-10-05 0.265 0.295 0.265 0.285 324100 0.005 1.786 90427 55
2018-10-04 0.3 0.3 0.27 0.28 186566 -0.02 -6.667 53967 53
2018-10-03 0.275 0.3 0.235 0.3 455888 0.045 17.647 126146 124
2018-10-02 0.28 0.28 0.255 0.255 171200 -0.015 -5.556 46543 61
2018-10-01 0.255 0.28 0.255 0.27 441676 0.02 8 118696 98
2018-09-28 0.25 0.255 0.24 0.25 242174 0.015 6.383 60383 64
2018-09-27 0.24 0.255 0.23 0.235 311565 0.015 6.818 75212 66
2018-09-26 0.24 0.24 0.22 0.22 214324 -0.01 -4.348 49400 79
2018-09-25 0.22 0.26 0.22 0.23 1267241 0.02 9.524 302680 182
2018-09-24 0.2 0.21 0.2 0.21 353553 0.01 5 71690 98
2018-09-21 0.22 0.22 0.2 0.2 732278 -0.01 -4.762 149234 130
2018-09-20 0.195 0.225 0.195 0.21 1163086 0.05 31.25 243440 223
2018-09-19 0.17 0.18 0.16 0.16 364846 -0.01 -5.882 61640 80
2018-09-18 0.175 0.175 0.165 0.17 184103 0 0 31357 69
2018-09-17 0.175 0.18 0.165 0.17 30507 -0.01 -5.556 5313 35
2018-09-14 0.165 0.18 0.165 0.18 690072 0.015 9.091 117448 106
2018-09-13 0.165 0.175 0.165 0.165 1783431 -0.01 -5.714 302468 95
2018-09-12 0.165 0.18 0.16 0.175 931113 -0.005 -2.778 156175 164
2018-09-11 0.195 0.195 0.17 0.18 691560 -0.01 -5.263 122857 141
2018-09-10 0.2 0.21 0.185 0.19 463420 -0.015 -7.317 89520 82
2018-09-07 0.2 0.21 0.195 0.205 385500 -0.01 -4.651 77156 81
2018-09-06 0.2 0.215 0.2 0.215 198279 0.01 4.878 41653 49
2018-09-05 0.21 0.21 0.205 0.205 100500 -0.01 -4.651 21057 29
2018-09-04 0.215 0.215 0.21 0.215 56620 0 0 11996 37
2018-08-31 0.21 0.215 0.205 0.215 139250 0.005 2.381 28967 16
2018-08-30 0.215 0.215 0.21 0.21 33640 -0.005 -2.326 7134 22
2018-08-29 0.21 0.215 0.205 0.215 248327 0.005 2.381 52515 36
2018-08-28 0.215 0.22 0.2 0.21 319250 -0.005 -2.326 67020 58
2018-08-27 0.22 0.225 0.215 0.215 114221 -0.01 -4.444 25128 42
2018-08-24 0.22 0.225 0.22 0.225 130270 -0.015 -6.25 28759 45
2018-08-23 0.225 0.24 0.22 0.24 131660 0.015 6.667 29642 31
2018-08-22 0.24 0.24 0.205 0.225 284351 -0.015 -6.25 63229 66
2018-08-21 0.235 0.25 0.235 0.24 101650 0.005 2.128 24404 27
2018-08-20 0.24 0.25 0.225 0.235 163443 0 0 39315 65
2018-08-17 0.23 0.24 0.225 0.235 223925 -0.01 -4.082 53029 43
2018-08-16 0.255 0.255 0.17 0.245 750871 -0.025 -9.259 176580 131
2018-08-15 0.27 0.27 0.26 0.27 211046 0.005 1.887 56379 56
2018-08-14 0.26 0.27 0.255 0.265 187053 0 0 48919 44
2018-08-13 0.26 0.265 0.26 0.265 63678 0 0 16605 20
2018-08-10 0.255 0.27 0.255 0.265 114326 0 0 29850 19
2018-08-09 0.26 0.265 0.26 0.265 57072 0 0 14860 18
2018-08-08 0.255 0.265 0.255 0.265 55170 0 0 14350 29
2018-08-07 0.255 0.27 0.255 0.265 106710 0 0 27766 31
2018-08-03 0.27 0.27 0.26 0.265 74540 0 0 19651 20
2018-08-02 0.255 0.27 0.255 0.265 98500 0.01 3.922 25910 31
2018-08-01 0.26 0.26 0.255 0.255 15000 -0.005 -1.923 3875 12
2018-07-31 0.27 0.27 0.26 0.26 110473 0.005 1.961 28777 12
2018-07-30 0.27 0.27 0.255 0.255 98966 -0.015 -5.556 25946 21
2018-07-27 0.27 0.27 0.26 0.27 75000 0.005 1.887 19746 24
2018-07-26 0.265 0.265 0.26 0.265 83850 0 0 21938 25
2018-07-25 0.265 0.275 0.265 0.265 54750 -0.005 -1.852 14706 19
2018-07-24 0.28 0.28 0.265 0.27 91500 -0.015 -5.263 24963 23
2018-07-23 0.255 0.29 0.255 0.285 214910 0.03 11.765 60308 70
2018-07-20 0.26 0.275 0.255 0.255 163640 -0.005 -1.923 42871 35
2018-07-19 0.285 0.285 0.26 0.26 186350 -0.02 -7.143 51140 38
2018-07-18 0.285 0.285 0.265 0.28 207625 -0.005 -1.754 57329 66
2018-07-17 0.285 0.29 0.26 0.285 588073 -0.005 -1.724 160789 166
2018-07-16 0.32 0.33 0.285 0.29 1476455 -0.03 -9.375 454872 350
2018-07-13 0.27 0.355 0.255 0.32 5405626 0.09 39.13 1668628 1061
2018-07-12 0.235 0.235 0.225 0.23 326580 0 0 75133 42
2018-07-11 0.235 0.235 0.23 0.23 162500 -0.005 -2.128 37607 51
2018-07-10 0.25 0.25 0.235 0.235 240425 0 0 58684 105
2018-07-09 0.25 0.26 0.23 0.235 360458 0 0 89150 101
2018-07-06 0.23 0.24 0.23 0.235 127000 0.005 2.174 30240 38
2018-07-05 0.235 0.24 0.23 0.23 75750 0 0 17883 23
2018-07-04 0.24 0.245 0.23 0.23 215422 -0.0075 -3.158 50864 99
2018-07-03 0.24 0.25 0.235 0.2375 348270 0.0075 3.261 84236 66
2018-06-29 0.24 0.24 0.23 0.23 99010 0 0 23369 57
2018-06-28 0.25 0.255 0.23 0.23 592028 -0.02 -8 142940 97
2018-06-27 0.27 0.27 0.245 0.25 373300 -0.02 -7.407 94242 58
2018-06-26 0.245 0.27 0.245 0.27 126850 0.02 8 32551 25
2018-06-25 0.26 0.27 0.25 0.25 73711 0 0 19096 25
2018-06-22 0.25 0.27 0.25 0.25 379000 0.005 2.041 99094 78
2018-06-21 0.255 0.255 0.245 0.245 371635 -0.015 -5.769 92527 60
2018-06-20 0.265 0.265 0.255 0.26 77000 0.005 1.961 19921 25
2018-06-19 0.255 0.265 0.25 0.255 196651 0 0 51155 49
2018-06-18 0.26 0.26 0.25 0.255 77188 -0.005 -1.923 19842 24
2018-06-15 0.26 0.26 0.26 0.26 47500 -0.005 -1.887 12350 16
2018-06-14 0.26 0.265 0.245 0.265 422778 -0.005 -1.852 107720 64
2018-06-13 0.24 0.27 0.24 0.27 273375 0.01 3.846 70351 163
2018-06-12 0.25 0.26 0.24 0.26 427448 0.005 1.961 106192 78
2018-06-11 0.25 0.265 0.25 0.255 198696 -0.005 -1.923 50567 46
2018-06-08 0.255 0.27 0.255 0.26 73250 0 0 19330 20
2018-06-07 0.26 0.265 0.255 0.26 122059 0.005 1.961 31658 34
2018-06-06 0.27 0.27 0.255 0.255 262205 -0.015 -5.556 68994 85
2018-06-05 0.28 0.285 0.27 0.27 160445 -0.01 -3.571 44704 47
2018-06-04 0.295 0.295 0.28 0.28 85350 -0.005 -1.754 24691 33
2018-06-01 0.285 0.285 0.275 0.285 64303 0 0 18081 21
2018-05-31 0.27 0.29 0.27 0.285 108483 0.01 3.636 30482 34
2018-05-30 0.295 0.295 0.275 0.275 115388 -0.005 -1.786 31976 31
2018-05-29 0.3 0.3 0.28 0.28 206665 -0.02 -6.667 60447 91
2018-05-28 0.3 0.3 0.29 0.3 144533 0 0 43024 30
2018-05-25 0.275 0.3 0.275 0.3 167441 0.025 9.091 48553 45
2018-05-24 0.3 0.3 0.275 0.275 291840 -0.015 -5.172 83646 45
2018-05-23 0.3 0.305 0.29 0.29 170142 -0.005 -1.695 50086 49
2018-05-22 0.315 0.34 0.29 0.295 1498483 0.035 13.462 471916 237
2018-05-18 0.26 0.265 0.255 0.26 115175 0.005 1.961 29944 33
2018-05-17 0.27 0.27 0.25 0.255 435823 -0.02 -7.273 112972 138
2018-05-16 0.28 0.29 0.275 0.275 515219 -0.025 -8.333 144043 86
2018-05-15 0.31 0.31 0.29 0.3 688966 0 0 203054 54
2018-05-14 0.3 0.33 0.29 0.3 829892 0.02 7.143 249804 107
2018-05-11 0.285 0.29 0.275 0.28 171400 -0.005 -1.754 48039 35
2018-05-10 0.28 0.285 0.28 0.285 45680 0.01 3.636 12911 22
2018-05-09 0.29 0.29 0.275 0.275 324024 -0.015 -5.172 91021 37
2018-05-08 0.3 0.3 0.285 0.29 155215 0 0 45230 33
2018-05-07 0.305 0.305 0.29 0.29 128163 -0.01 -3.333 38035 33
2018-05-04 0.3 0.3 0.29 0.3 506545 0.015 5.263 151079 42
2018-05-03 0.29 0.315 0.285 0.285 617194 0.005 1.786 184580 84
2018-05-02 0.3 0.3 0.275 0.28 220474 -0.02 -6.667 63053 62
2018-05-01 0.305 0.31 0.29 0.3 253085 -0.01 -3.226 75039 57
2018-04-30 0.33 0.33 0.305 0.31 235430 -0.03 -8.824 73900 48
2018-04-27 0.345 0.345 0.34 0.34 28778 0.015 4.615 9800 9
2018-04-26 0.35 0.35 0.325 0.325 72159 -0.01 -2.985 24410 27
2018-04-25 0.35 0.35 0.33 0.335 335506 0.005 1.515 116023 46
2018-04-24 0.345 0.35 0.33 0.33 300821 -0.03 -8.333 102269 65
2018-04-23 0.355 0.36 0.35 0.36 131168 0 0 46365 48
2018-04-20 0.36 0.36 0.355 0.36 245700 0 0 88164 79
2018-04-19 0.36 0.36 0.355 0.36 280950 0 0 100892 58
2018-04-18 0.355 0.36 0.355 0.36 77944 0.005 1.408 28036 30
2018-04-17 0.365 0.365 0.355 0.355 350501 0.005 1.429 126342 92
2018-04-16 0.355 0.37 0.35 0.35 305550 -0.01 -2.778 109164 106
2018-04-13 0.38 0.39 0.355 0.36 475270 0.005 1.408 174740 234
2018-04-12 0.36 0.38 0.35 0.355 70550 -0.005 -1.389 25573 39
2018-04-11 0.39 0.39 0.36 0.36 334738 -0.02 -5.263 125762 164
2018-04-10 0.39 0.43 0.375 0.38 872583 -0.01 -2.564 346114 479
2018-04-09 0.4 0.405 0.37 0.39 357233 0.015 4 137556 138
2018-04-06 0.415 0.42 0.37 0.375 1183393 0.03 8.696 466812 303
2018-04-05 0.295 0.375 0.29 0.345 1539838 0.055 18.966 499435 265
2018-04-04 0.275 0.29 0.27 0.29 546338 -0.015 -4.918 156246 126
2018-04-03 0.315 0.325 0.28 0.305 1143452 -0.04 -11.594 342076 309
2018-04-02 0.32 0.38 0.28 0.345 915965 0.035 11.29 300573 254
2018-03-29 0.32 0.34 0.285 0.31 1229372 -0.01 -3.125 372059 290
2018-03-28 0.34 0.34 0.31 0.32 567323 -0.015 -4.478 186930 103
2018-03-27 0.34 0.35 0.325 0.335 356547 -0.005 -1.471 119854 115
2018-03-26 0.36 0.365 0.34 0.34 397371 -0.01 -2.857 140944 100
2018-03-23 0.345 0.365 0.34 0.35 456121 0.005 1.449 159721 134
2018-03-22 0.38 0.39 0.34 0.345 1287829 -0.03 -8 469613 297
2018-03-21 0.375 0.39 0.37 0.375 329111 0 0 124651 160
2018-03-20 0.395 0.395 0.36 0.375 362314 -0.01 -2.597 136885 119
2018-03-19 0.36 0.42 0.36 0.385 1413443 0.035 10 552174 414
2018-03-16 0.37 0.38 0.335 0.35 771162 -0.025 -6.667 276612 358
2018-03-15 0.415 0.425 0.325 0.375 1990906 -0.04 -9.639 744543 612
2018-03-14 0.48 0.48 0.405 0.415 1931489 -0.06 -12.632 862213 449
2018-03-13 0.445 0.51 0.38 0.475 5789562 0.03 6.742 2582846 1192
2018-03-12 0.53 0.55 0.43 0.445 4335862 -0.105 -19.091 2127867 1303
2018-03-09 0.92 0.92 0.53 0.55 6928945 -0.43 -43.878 4359205 1841
2018-03-08 1.02 1.02 0.98 0.98 36300 0 0 35744 25
2018-03-07 1 1.02 0.98 0.98 62764 -0.03 -2.97 62707 76
2018-03-06 1.01 1.02 0.99 1.01 55348 0.01 1 55694 53
2018-03-05 0.98 1 0.96 1 126250 0 0 124947 146
2018-03-02 0.98 1 0.97 1 201261 0.02 2.041 200088 67
2018-03-01 1.04 1.04 0.98 0.98 72706 -0.04 -3.922 72218 56
2018-02-28 1.05 1.05 0.99 1.02 85200 0 0 85664 68
2018-02-27 1.05 1.05 1 1.02 83100 -0.02 -1.923 84390 87
2018-02-26 1.06 1.06 1.02 1.04 40600 -0.01 -0.952 42191 65
2018-02-23 1.06 1.06 1.03 1.05 37000 0.01 0.962 38657 54
2018-02-22 1.04 1.08 1.03 1.04 106645 -0.03 -2.804 111318 71
2018-02-21 1.06 1.08 1.03 1.07 144435 0.02 1.905 151555 82
2018-02-20 1.06 1.07 1.04 1.05 126651 -0.01 -0.943 133771 88
2018-02-16 1.05 1.06 1.01 1.06 52157 0.04 3.922 54427 67
2018-02-15 1.03 1.06 0.99 1.02 213242 0 0 220010 193
2018-02-14 0.99 1.02 0.96 1.02 98310 0.05 5.155 96892 51
2018-02-13 0.96 0.98 0.96 0.97 104291 0.01 1.042 101149 35
2018-02-12 0.97 0.98 0.95 0.96 73149 -0.01 -1.031 70456 52
2018-02-09 0.97 1 0.97 0.97 82114 -0.04 -3.96 81150 140
2018-02-08 0.98 1.01 0.98 1.01 80471 -0.01 -0.98 80055 81
2018-02-07 0.99 1.02 0.97 1.02 126195 0.03 3.03 125239 67
2018-02-06 0.99 1.02 0.99 0.99 73511 -0.03 -2.941 74270 138
2018-02-05 1 1.02 0.99 1.02 55230 -0.01 -0.971 55668 94
2018-02-02 1.03 1.03 0.98 1.03 139972 0.04 4.04 141062 90
2018-02-01 1 1.05 0.98 0.99 557774 -0.03 -2.941 572050 337
2018-01-31 1 1.06 0.99 1.02 371265 0 0 380870 234
2018-01-30 1.01 1.05 0.98 1.02 334370 0.02 2 339306 201
2018-01-29 0.98 1.05 0.95 1 364814 -0.05 -4.762 363694 222
2018-01-26 1.05 1.05 1 1.05 649404 0 0 662808 210
2018-01-25 1.05 1.06 1.03 1.05 346396 -0.01 -0.943 362971 126
2018-01-24 1.08 1.08 1.03 1.06 369796 -0.01 -0.935 385781 130
2018-01-23 1.07 1.08 1.03 1.07 254134 0.01 0.943 266407 145
2018-01-22 1.09 1.1 1.06 1.06 168808 -0.04 -3.636 180507 118
2018-01-19 1.06 1.1 1.06 1.1 116875 0.01 0.917 125802 120
2018-01-18 1.1 1.13 1.08 1.09 103899 -0.02 -1.802 114514 134
2018-01-17 1.1 1.12 1.07 1.11 264053 0.02 1.835 290366 138
2018-01-16 1.1 1.1 1.05 1.09 427591 -0.02 -1.802 461858 220
2018-01-15 1.1 1.12 1.1 1.11 117925 -0.01 -0.893 130192 181
2018-01-12 1.13 1.13 1.07 1.12 165791 0.02 1.818 181162 126
2018-01-11 1.1 1.14 1.1 1.1 75344 -0.03 -2.655 83463 132
2018-01-10 1.1 1.13 1.07 1.13 153024 0.06 5.607 169980 132
2018-01-09 1.1 1.11 1.07 1.07 297632 -0.04 -3.604 323080 219
2018-01-08 1.14 1.16 1.1 1.11 293882 -0.05 -4.31 333534 175
2018-01-05 1.11 1.17 1.07 1.16 440699 0.08 7.407 494050 233
2018-01-04 1.13 1.13 1.065 1.08 297586 -0.02 -1.818 324639 207
2018-01-03 1.09 1.13 1.07 1.1 334992 0 0 367764 241
2018-01-02 1.1 1.15 1.06 1.1 376892 -0.02 -1.786 418260 248
2017-12-29 1.24 1.24 1.05 1.12 982477 -0.16 -12.5 1101409 626
2017-12-28 1.26 1.28 1.25 1.28 328624 0 0 416000 140
2017-12-27 1.3 1.3 1.21 1.28 309868 -0.02 -1.538 391724 188
2017-12-22 1.35 1.35 1.29 1.3 240617 -0.03 -2.256 314047 199
2017-12-21 1.34 1.36 1.3 1.33 276043 -0.01 -0.746 367434 332
2017-12-20 1.35 1.36 1.33 1.34 173692 -0.01 -0.741 232890 275
2017-12-19 1.35 1.35 1.32 1.35 113672 0 0 152823 195
2017-12-18 1.32 1.37 1.28 1.35 220234 0.02 1.504 293148 287
2017-12-15 1.38 1.38 1.3 1.33 333632 -0.02 -1.481 440234 343
2017-12-14 1.31 1.42 1.28 1.35 1479681 0.02 1.504 2004651 554
2017-12-13 1.42 1.45 1.32 1.33 376302 -0.12 -8.276 515474 312
2017-12-12 1.46 1.48 1.42 1.45 92598 -0.02 -1.361 133914 179
2017-12-11 1.53 1.53 1.46 1.47 135350 -0.02 -1.342 203291 209
2017-12-08 1.53 1.6 1.45 1.49 428129 -0.04 -2.614 652610 308
2017-12-07 1.42 1.55 1.37 1.53 380549 0.11 7.746 551343 299
2017-12-06 1.55 1.59 1.39 1.42 652953 -0.12 -7.792 957573 459
2017-12-05 1.46 1.64 1.44 1.54 1523070 0.15 10.791 2357787 744
2017-12-04 1.35 1.44 1.33 1.39 425337 0.08 6.107 588830 270
2017-12-01 1.34 1.34 1.21 1.31 295382 -0.04 -2.963 380879 254
2017-11-30 1.39 1.39 1.34 1.35 199135 -0.04 -2.878 272924 223
2017-11-29 1.31 1.4 1.31 1.39 527504 0.09 6.923 717362 272
2017-11-28 1.21 1.31 1.2 1.3 715974 0.09 7.438 907875.43 907875
2017-11-27 1.16 1.21 1.16 1.21 419722 0.04 3.419 498019.45 498019
2017-11-24 1.16 1.18 1.15 1.17 176129 0.02 1.739 205793 99
2017-11-23 1.17 1.18 1.15 1.15 179667 -0.03 -2.542 208057 117
2017-11-22 1.15 1.18 1.15 1.18 99738 0.03 2.609 117082 78
2017-11-21 1.17 1.18 1.15 1.15 223358 -0.02 -1.709 259974 114
2017-11-20 1.18 1.19 1.16 1.17 260432 -0.01 -0.847 306737 153
2017-11-17 1.07 1.19 1.07 1.18 847047 0.11 10.28 971264 309
2017-11-16 1.07 1.1 1.05 1.07 478735 0.02 1.905 515603 168
2017-11-15 0.94 1.08 0.9 1.05 825021 0.02 1.942 827216 329
2017-11-14 0.98 1.03 0.95 1.03 227275 0.04 4.04 226655 128
2017-11-13 1 1.03 0.98 0.99 182705 -0.01 -1 182351 222
2017-11-10 1.02 1.02 1 1 134165 0 0 135447 169
2017-11-09 1.03 1.04 1 1 133280 -0.02 -1.961 134335 119
2017-11-08 1.04 1.05 1.01 1.02 57840 -0.01 -0.971 59263 125
2017-11-07 1.06 1.07 1.01 1.03 191467 0 0 198220 136
2017-11-06 1.02 1.05 1.01 1.03 226934 0.01 0.98 232401 252
2017-11-03 1.01 1.02 1 1.02 645331 0 0 647986 226
2017-11-02 1.05 1.05 0.99 1.02 377418 -0.04 -3.774 385039 283
2017-11-01 1.1 1.1 1.03 1.06 167800 -0.015 -1.395 177443 196
2017-10-31 1.14 1.15 1.05 1.075 266926 -0.025 -2.273 295681 195
2017-10-30 1.16 1.16 1.1 1.1 177950 -0.06 -5.172 199421 297
2017-10-27 1.16 1.19 1.15 1.16 225590 -0.01 -0.855 264605 205
2017-10-26 1.16 1.18 1.13 1.17 375941 0.03 2.632 436496 192
2017-10-25 1.17 1.18 1.14 1.14 248280 -0.03 -2.564 288131 142
2017-10-24 1.18 1.18 1.16 1.17 145806 0.01 0.862 171284 95
2017-10-23 1.15 1.2 1.15 1.16 425526 0.01 0.87 501255 166
2017-10-20 1.17 1.17 1.14 1.15 195025 0 0 224326 192
2017-10-19 1.18 1.18 1.15 1.15 184105 -0.01 -0.862 212206 184
2017-10-18 1.14 1.18 1.12 1.16 320668 0.02 1.754 366428 89
2017-10-17 1.16 1.16 1.14 1.14 64590 0 0 73745 130
2017-10-16 1.14 1.16 1.14 1.14 96960 0 0 111444 132
2017-10-13 1.14 1.15 1.1 1.14 83170 0 0 93582 162
2017-10-12 1.14 1.16 1.14 1.14 160840 0 0 184909 208
2017-10-11 1.13 1.17 1.12 1.14 187000 0 0 212969 221
2017-10-10 1.09 1.16 1.09 1.14 64098 0.04 3.636 72530 136
2017-10-06 1.16 1.16 1.08 1.1 266080 -0.06 -5.172 300108 149
2017-10-05 1.2 1.22 1.12 1.16 204587 -0.03 -2.521 239847 198
2017-10-04 1.17 1.2 1.17 1.19 175025 0.02 1.709 206984 223
2017-10-03 1.18 1.2 1.17 1.17 49567 0 0 58170 102
2017-10-02 1.18 1.21 1.17 1.17 476060 -0.01 -0.847 560592 224
2017-09-29 1.1 1.23 1.1 1.18 701231 0.08 7.273 830042 328
2017-09-28 0.98 1.12 0.98 1.1 603765 0.1 10 639752 380
2017-09-27 1 1.01 1 1 328505 0 0 328518 106
2017-09-26 1 1.01 1 1 36699 0 0 36827 50
2017-09-25 1 1.01 0.98 1 1136804 -0.04 -3.846 1136491 256
2017-09-22 1.04 1.07 1.01 1.04 380605 0 0 399010 168
2017-09-21 1.04 1.05 1.02 1.04 179500 0.01 0.971 185428 165
2017-09-20 1.04 1.06 1.03 1.03 258264 0.01 0.98 269597 109
2017-09-19 1.04 1.04 1.02 1.02 126903 -0.01 -0.971 130485 170
2017-09-18 1.06 1.08 1.01 1.03 186743 -0.04 -3.738 196699 196
2017-09-15 1.04 1.07 1.02 1.07 775332 0.04 3.883 806380 195
2017-09-14 1.05 1.05 1.03 1.03 55227 -0.01 -0.962 57406 162
2017-09-13 1.05 1.065 1.02 1.04 451393 -0.03 -2.804 471413 207
2017-09-12 1.05 1.07 1.05 1.07 345527 0.01 0.943 364354 181
2017-09-11 1.04 1.065 1.01 1.06 211397 0.01 0.952 219047 196
2017-09-08 1.08 1.08 1.04 1.05 1123976 -0.02 -1.869 1188001 159
2017-09-07 1.05 1.08 1.05 1.07 87678 0 0 92947 93
2017-09-06 1.08 1.08 1.04 1.07 113697 -0.01 -0.926 120911 93
2017-09-05 1.08 1.1 1.08 1.08 87933 -0.01 -0.917 95773 120
2017-09-01 1.09 1.1 1.07 1.09 85201 0.01 0.926 92427 144
2017-08-31 1.11 1.12 1.08 1.08 145249 -0.03 -2.703 159992 123
2017-08-30 1.08 1.11 1.08 1.11 158071 0.02 1.835 173774 73
2017-08-29 1.1 1.12 1.06 1.09 204272 -0.01 -0.909 223625 162
2017-08-28 1.1 1.11 1.09 1.1 41653 0.01 0.917 46054 46
2017-08-25 1.11 1.12 1.09 1.09 103434 -0.02 -1.802 113755 115
2017-08-24 1.12 1.13 1.09 1.11 194081 -0.04 -3.478 214540 320
2017-08-23 1.12 1.15 1.12 1.15 308516 0.05 4.545 350486 165
2017-08-22 1.1 1.1 1.07 1.1 136117 0.01 0.917 148307 143
2017-08-21 1.1 1.12 1.09 1.09 294249 0 0 321981 187
2017-08-18 1.05 1.11 1.03 1.09 432043 0.07 6.863 465537 287
2017-08-17 1.03 1.04 1.01 1.02 320125 0.02 2 330060 161
2017-08-16 1 1.05 1 1 628661 0.01 1.01 645448 206
2017-08-15 1.18 1.19 0.98 0.99 1821229 -0.21 -17.5 1897450 986
2017-08-14 1.19 1.2 1.16 1.2 58970 0.03 2.564 69745 74
2017-08-11 1.18 1.18 1.16 1.17 66860 0 0 77799 106
2017-08-10 1.2 1.2 1.15 1.17 97379 -0.02 -1.681 113425 137
2017-08-09 1.2 1.2 1.19 1.19 124865 0 0 148966 141
2017-08-08 1.21 1.215 1.19 1.19 54118 -0.02 -1.653 64896 139
2017-08-04 1.2 1.22 1.19 1.21 119673 0.01 0.833 144332 107
2017-08-03 1.22 1.22 1.19 1.2 226445 0.01 0.84 272035 188
2017-08-02 1.13 1.19 1.11 1.19 363089 0.07 6.25 418366 169
2017-08-01 1.12 1.15 1.12 1.12 149675 0 0 170615 218
2017-07-31 1.16 1.16 1.12 1.12 104722 -0.01 -0.885 118939 128
2017-07-28 1.17 1.17 1.13 1.13 73850 -0.02 -1.739 84816 99
2017-07-27 1.12 1.18 1.12 1.15 149695 0 0 170761 129
2017-07-26 1.15 1.16 1.14 1.15 82488 -0.01 -0.862 94700 70
2017-07-25 1.13 1.17 1.12 1.16 67320 0.03 2.655 76946 89
2017-07-24 1.15 1.15 1.11 1.13 183738 -0.02 -1.739 206959 199
2017-07-21 1.18 1.18 1.14 1.15 200950 -0.01 -0.862 233158 138
2017-07-20 1.19 1.19 1.15 1.16 218838 -0.03 -2.521 254691 155
2017-07-19 1.21 1.23 1.16 1.19 186825 -0.01 -0.833 222627 160
2017-07-18 1.2 1.2 1.17 1.2 160460 0 0 190825 162
2017-07-17 1.22 1.22 1.17 1.2 101711 -0.03 -2.439 121743 99
2017-07-14 1.18 1.23 1.16 1.23 158150 0.03 2.5 187901 151
2017-07-13 1.19 1.21 1.18 1.2 140634 0.01 0.84 167320 104
2017-07-12 1.2 1.22 1.18 1.19 168725 -0.02 -1.653 202381 179
2017-07-11 1.2 1.25 1.2 1.21 129205 -0.01 -0.82 158965 143
2017-07-10 1.24 1.25 1.21 1.22 105313 -0.04 -3.175 128301 133
2017-07-07 1.23 1.27 1.18 1.26 168623 0.05 4.132 206846 139
2017-07-06 1.23 1.24 1.2 1.21 90954 -0.02 -1.626 111018 106
2017-07-05 1.26 1.27 1.23 1.23 174400 -0.02 -1.6 217786 107
2017-07-04 1.18 1.25 1.18 1.25 104138 0.04 3.306 127338 98
2017-06-30 1.19 1.21 1.19 1.21 64819 0 0 77383 76
2017-06-29 1.22 1.22 1.2 1.21 86529 -0.01 -0.82 104133 119
2017-06-28 1.24 1.24 1.21 1.22 49870 -0.02 -1.613 61238 82
2017-06-27 1.22 1.27 1.22 1.24 89775 -0.02 -1.587 112395 107
2017-06-26 1.3 1.3 1.19 1.26 216241 -0.04 -3.077 265838 172
2017-06-23 1.27 1.3 1.25 1.3 147503 0.04 3.175 188888 164
2017-06-22 1.22 1.26 1.22 1.26 90033 0.02 1.613 111701 146
2017-06-21 1.23 1.26 1.22 1.24 112990 0.01 0.813 139880 82
2017-06-20 1.24 1.28 1.22 1.23 108713 0 0 135451 149
2017-06-19 1.25 1.25 1.205 1.23 131810 0 0 161116 218
2017-06-16 1.24 1.27 1.19 1.23 230889 -0.04 -3.15 282446 219
2017-06-15 1.33 1.33 1.25 1.27 355530 -0.04 -3.053 455334 356
2017-06-14 1.35 1.39 1.3 1.31 506980 -0.04 -2.963 688012 562
2017-06-13 1.17 1.35 1.17 1.35 492673 0.16 13.445 634333 393
2017-06-12 1.2 1.21 1.17 1.19 138583 0 0 165067 174
2017-06-09 1.22 1.235 1.19 1.19 222887 -0.05 -4.032 268434 224
2017-06-08 1.25 1.25 1.19 1.24 139713 0 0 170156 200
2017-06-07 1.25 1.26 1.2 1.24 90294 -0.01 -0.8 111230 83
2017-06-06 1.24 1.29 1.22 1.25 213410 -0.01 -0.794 266307 111
2017-06-05 1.29 1.31 1.24 1.26 296793 0.03 2.439 376156 154
2017-06-02 1.2 1.28 1.15 1.23 293734 0.09 7.895 359181 243
2017-06-01 1.14 1.17 1.1 1.14 205662 0 0 233890 199
2017-05-31 1.18 1.19 1.11 1.14 508618 -0.05 -4.202 586044 484
2017-05-30 1.22 1.22 1.19 1.19 143990 -0.03 -2.459 172644 117
2017-05-29 1.22 1.24 1.2 1.22 53350 0.01 0.826 65206 129
2017-05-26 1.19 1.23 1.17 1.21 161525 0 0 194245 200
2017-05-25 1.26 1.26 1.17 1.21 275183 -0.04 -3.2 332835 317
2017-05-24 1.33 1.33 1.24 1.25 408028 -0.02 -1.575 526138 326
2017-05-23 1.28 1.39 1.26 1.27 231311 0 0 297110 286
2017-05-19 1.32 1.38 1.27 1.27 253587 -0.05 -3.788 335834 339
2017-05-18 1.25 1.32 1.21 1.32 228034 0.06 4.762 287915 290
2017-05-17 1.45 1.45 1.21 1.26 735333 -0.15 -10.638 950718 631
2017-05-16 1.39 1.44 1.37 1.41 346951 0.05 3.676 491164 339
2017-05-15 1.26 1.43 1.26 1.36 547690 0.1 7.937 736498 457
2017-05-12 1.23 1.265 1.22 1.26 367518 0.04 3.279 456539 378
2017-05-11 1.26 1.27 1.19 1.22 427075 -0.03 -2.4 524207 362
2017-05-10 1.16 1.26 1.15 1.25 531578 0.1 8.696 638033 381
2017-05-09 1.21 1.21 1.12 1.15 485095 -0.06 -4.959 559400 566
2017-05-08 1.33 1.33 1.15 1.21 758775 -0.08 -6.202 921797 613
2017-05-05 1.32 1.37 1.23 1.29 1041217 -0.11 -7.857 1341812 800
2017-05-04 1.46 1.5 1.4 1.4 218346 -0.08 -5.405 321614 265
2017-05-03 1.55 1.55 1.45 1.48 317272 -0.05 -3.268 476713 239
2017-05-02 1.49 1.55 1.49 1.53 164940 -0.01 -0.649 254470 144
2017-05-01 1.6 1.6 1.46 1.54 469435 -0.06 -3.75 711120 383
2017-04-28 1.55 1.6 1.52 1.6 143886 0.05 3.226 224813 292
2017-04-27 1.63 1.63 1.55 1.55 214162 -0.05 -3.125 337257 298
2017-04-26 1.69 1.69 1.56 1.6 277419 -0.06 -3.614 449339 241
2017-04-25 1.66 1.68 1.62 1.66 107622 0.01 0.606 179508 160
2017-04-24 1.65 1.67 1.62 1.65 96345 0.02 1.227 158160 150
2017-04-21 1.65 1.66 1.61 1.63 198448 -0.02 -1.212 323911 241
2017-04-20 1.67 1.67 1.65 1.65 72346 -0.01 -0.602 119847 116
2017-04-19 1.66 1.68 1.66 1.66 208500 -0.005 -0.3 347312 286
2017-04-18 1.65 1.67 1.65 1.665 164512 0.005 0.301 271993 218
2017-04-17 1.65 1.69 1.65 1.66 276175 0.03 1.84 460190 171
2017-04-13 1.65 1.66 1.61 1.63 346086 -0.04 -2.395 565522 300
2017-04-12 1.74 1.74 1.61 1.67 318283 -0.02 -1.183 531391 352
2017-04-11 1.72 1.74 1.68 1.69 508436 -0.05 -2.874 869269 320
2017-04-10 1.72 1.77 1.71 1.74 143314 0 0 249286 222
2017-04-07 1.79 1.8 1.72 1.74 139303 -0.04 -2.247 246135 158
2017-04-06 1.75 1.79 1.74 1.78 172610 0.03 1.714 305947 191
2017-04-05 1.82 1.82 1.74 1.75 194772 -0.03 -1.685 342726 243
2017-04-04 1.75 1.82 1.75 1.78 234632 0.02 1.136 416830 274
2017-04-03 1.79 1.82 1.71 1.76 461115 -0.04 -2.222 805871 505
2017-03-31 1.95 2 1.76 1.8 1269933 -0.09 -4.762 2433605 876
2017-03-30 1.7 1.93 1.7 1.89 1593016 0.21 12.5 2942694 720
2017-03-29 1.69 1.75 1.64 1.68 1082155 0.03 1.818 1834908 616
2017-03-28 1.64 1.68 1.63 1.65 193638 0.02 1.227 320614 222
2017-03-27 1.65 1.65 1.56 1.63 228390 -0.01 -0.61 369576 256
2017-03-24 1.6 1.73 1.6 1.64 701571 0.04 2.5 1169191 457
2017-03-23 1.6 1.62 1.57 1.6 402338 0.02 1.266 641819 365
2017-03-22 1.63 1.65 1.55 1.58 611074 -0.02 -1.25 964611 434
2017-03-21 1.66 1.71 1.57 1.6 843490 -0.05 -3.03 1378019 437
2017-03-20 1.68 1.68 1.64 1.65 232138 -0.03 -1.786 385504 285
2017-03-17 1.7 1.73 1.64 1.68 834368 -0.02 -1.176 1384716 508
2017-03-16 1.73 1.73 1.7 1.7 222994 -0.02 -1.163 382698 211
2017-03-15 1.85 1.85 1.7 1.72 813471 -0.14 -7.527 1437214 548
2017-03-14 1.84 1.91 1.84 1.86 918457 0.03 1.639 1713641 643
2017-03-13 1.71 1.85 1.7 1.83 457194 0.13 7.647 820536 286
2017-03-10 1.73 1.73 1.66 1.7 297659 0.01 0.592 500757 212
2017-03-09 1.66 1.7 1.66 1.69 366530 0.04 2.424 614335 275
2017-03-08 1.7 1.71 1.64 1.65 645223 -0.07 -4.07 1077480 522
2017-03-07 1.65 1.77 1.61 1.72 2047591 -0.03 -1.714 3424099 904
2017-03-06 1.82 1.86 1.72 1.75 486412 -0.09 -4.891 866245 676
2017-03-03 1.86 2 1.83 1.84 592275 -0.03 -1.604 1117679 975
2017-03-02 2.02 2.1 1.86 1.87 928877 -0.13 -6.5 1857187 816
2017-03-01 1.82 2.04 1.79 2 1313802 0.2 11.111 2574683 997
2017-02-28 1.84 1.85 1.77 1.8 309595 -0.03 -1.639 557128 301
2017-02-27 1.69 1.84 1.69 1.83 573967 0.1 5.78 1023012 322
2017-02-24 1.72 1.75 1.69 1.73 215695 -0.01 -0.575 370430 169
2017-02-23 1.72 1.77 1.67 1.74 657982 0.07 4.192 1137094 503
2017-02-22 1.64 1.71 1.62 1.67 510556 0.05 3.086 850198 331
2017-02-21 1.71 1.71 1.56 1.62 1007579 -0.07 -4.142 1633691 608
2017-02-17 1.75 1.78 1.59 1.69 2201592 -0.11 -6.111 3717775 1666
2017-02-16 1.87 1.88 1.76 1.8 694153 -0.09 -4.762 1263303 518
2017-02-15 1.86 1.91 1.85 1.89 480386 -0.01 -0.526 899187 367
2017-02-14 1.99 1.99 1.85 1.9 977297 -0.09 -4.523 1878897 748
2017-02-13 2 2.04 1.93 1.99 976503 -0.07 -3.398 1931937 726
2017-02-10 2.17 2.17 1.94 2.06 1596493 -0.02 -0.962 3338163 1520
2017-02-09 1.99 2.09 1.95 2.08 1308823 0.15 7.772 2657163 945
2017-02-08 2.07 2.13 1.81 1.93 2603590 0.05 2.66 5129931 1510
2017-02-07 1.62 1.9 1.62 1.88 1610820 0.33 21.29 2824593 1277
2017-02-06 1.49 1.57 1.48 1.55 500050 0.07 4.73 771899 498
2017-02-03 1.45 1.52 1.44 1.48 695541 0.02 1.37 1031613 259
2017-02-02 1.49 1.53 1.44 1.46 349233 0 0 518233 290
2017-02-01 1.38 1.46 1.36 1.46 378672 0.09 6.569 539262 232
2017-01-31 1.35 1.39 1.35 1.37 280785 0.02 1.481 381958 219
2017-01-30 1.32 1.4 1.32 1.35 283288 0.04 3.053 389415 283
2017-01-27 1.4 1.42 1.3 1.31 364073 -0.09 -6.429 492905 290
2017-01-26 1.45 1.45 1.38 1.4 379877 0.01 0.719 536366 272
2017-01-25 1.4 1.43 1.36 1.39 553578 -0.04 -2.797 767420 417
2017-01-24 1.45 1.69 1.4 1.43 3194140 0.03 2.143 4884142 1579
2017-01-23 1.13 1.4 1.12 1.4 2223587 0.27 23.894 2860013 831
2017-01-20 1.15 1.15 1.11 1.13 308903 -0.02 -1.739 350770 224
2017-01-19 1.1 1.16 1.05 1.15 805178 0.05 4.545 890532 521
2017-01-18 1.19 1.21 1.1 1.1 1022607 -0.05 -4.348 1183108 469
2017-01-17 1 1.25 1 1.15 3625120 0.26 29.213 4116488 1526
2017-01-16 0.86 0.89 0.86 0.89 48229 0.04 4.706 42119 47
2017-01-13 0.86 0.89 0.85 0.85 107303 -0.03 -3.409 92477 58
2017-01-12 0.88 0.88 0.87 0.88 150820 0.02 2.326 132514 52
2017-01-11 0.87 0.9 0.86 0.86 159770 -0.03 -3.371 141578 76
2017-01-10 0.87 0.89 0.87 0.89 99542 0.02 2.299 87478 66
2017-01-09 0.89 0.89 0.86 0.87 88944 0.01 1.163 77231 60
2017-01-06 0.91 0.91 0.86 0.86 97590 -0.04 -4.444 86539 66
2017-01-05 0.92 0.92 0.9 0.9 180883 0 0 165567 73
2017-01-04 0.9 0.93 0.89 0.9 453032 0 0 413988 161
2017-01-03 0.89 0.9 0.86 0.9 295769 0.04 4.651 261628 149
2016-12-30 0.77 0.88 0.76 0.86 631780 0.1 13.158 510145 219
2016-12-29 0.81 0.81 0.75 0.76 824747 -0.04 -5 637863 236
2016-12-28 0.84 0.84 0.79 0.8 195705 -0.02 -2.439 156751 80
2016-12-23 0.8 0.83 0.79 0.82 1138780 0 0 911862 118
2016-12-22 0.84 0.84 0.79 0.82 410935 -0.01 -1.205 330671 129
2016-12-21 0.81 0.83 0.81 0.83 80350 0.01 1.22 66299 50
2016-12-20 0.84 0.84 0.8 0.82 403434 -0.01 -1.205 334148 97
2016-12-19 0.88 0.88 0.83 0.83 154641 -0.02 -2.353 131457 86
2016-12-16 0.89 0.89 0.85 0.85 168475 -0.05 -5.556 147300 90
2016-12-15 0.88 0.91 0.88 0.9 144724 0.02 2.273 128279 84
2016-12-14 0.88 0.89 0.88 0.88 104373 -0.01 -1.124 91888 55
2016-12-13 0.88 0.9 0.87 0.89 256875 0.01 1.136 226479 75
2016-12-12 0.9 0.9 0.86 0.88 185925 0.01 1.149 163020 91
2016-12-09 0.89 0.9 0.87 0.87 96755 -0.02 -2.247 85227 69
2016-12-08 0.9 0.9 0.88 0.89 130295 -0.02 -2.198 115804 86
2016-12-07 0.88 0.91 0.86 0.91 207175 0.05 5.814 182269 90
2016-12-06 0.91 0.91 0.84 0.86 182815 -0.05 -5.495 159185 114
2016-12-05 0.93 0.93 0.9 0.91 222096 0 0 201889 76
2016-12-02 0.93 0.93 0.9 0.91 220296 -0.04 -4.211 201531 93
2016-12-01 0.94 0.99 0.94 0.95 331292 0.01 1.064 320523 158
2016-11-30 0.88 0.94 0.87 0.94 656970 0.05 5.618 595576 139
2016-11-29 0.86 0.89 0.86 0.89 338035 0.01 1.136 297202 40
2016-11-28 0.88 0.89 0.86 0.88 205112 0 0 179924 106
2016-11-25 0.85 0.88 0.85 0.88 321681 0.02 2.326 281355 124
2016-11-24 0.84 0.87 0.83 0.86 189019 0.02 2.381 162192 49
2016-11-23 0.88 0.88 0.83 0.84 169056 -0.03 -3.448 143694 88
2016-11-22 0.88 0.89 0.86 0.87 375964 0 0 329439 137
2016-11-21 0.86 0.88 0.85 0.87 223655 0.01 1.163 192621 151
2016-11-18 0.87 0.87 0.85 0.86 277204 0.01 1.176 238604 177
2016-11-17 0.85 0.88 0.83 0.85 520575 0.03 3.659 445411 200
2016-11-16 0.75 0.83 0.75 0.82 660139 0.1 13.889 519891 206
2016-11-15 0.8 0.8 0.69 0.72 628417 -0.06 -7.692 456890 298
2016-11-14 0.8 0.83 0.78 0.78 247055 0 0 196458 236
2016-11-11 0.89 0.89 0.77 0.78 641293 -0.08 -9.302 525700 294
2016-11-10 0.86 0.88 0.86 0.86 281738 0.02 2.381 244842 145
2016-11-09 0.88 0.89 0.84 0.84 260813 -0.04 -4.545 225567 105
2016-11-08 0.88 0.89 0.86 0.88 82810 0 0 72552 51
2016-11-07 0.92 0.92 0.86 0.88 227490 -0.01 -1.124 202388 101
2016-11-04 0.92 0.92 0.88 0.89 467018 -0.01 -1.111 417864 95
2016-11-03 0.95 0.95 0.89 0.9 298590 -0.05 -5.263 271426 149
2016-11-02 0.95 0.95 0.93 0.95 125371 0 0 118575 60
2016-11-01 0.97 0.97 0.95 0.95 60230 -0.02 -2.062 57904 41
2016-10-31 1 1 0.96 0.97 103257 0 0 101088 55
2016-10-28 1 1 0.97 0.97 100976 -0.02 -2.02 99031 43
2016-10-27 0.98 1.01 0.98 0.99 211400 0 0 210576 99
2016-10-26 1 1 0.98 0.99 222371 -0.01 -1 220935 103
2016-10-25 1.02 1.02 1 1 126850 -0.02 -1.961 128151 54
2016-10-24 1.04 1.04 1.01 1.02 360800 -0.02 -1.923 368456 119
2016-10-21 1.05 1.05 1.02 1.04 185571 0.01 0.971 192101 82
2016-10-20 1.04 1.04 1.02 1.03 63627 -0.01 -0.962 65769 62
2016-10-19 1.02 1.04 1.02 1.04 94500 0 0 97717 63
2016-10-18 1.03 1.04 1.01 1.04 165081 0 0 169459 101
2016-10-17 1.06 1.06 1.02 1.04 127525 -0.01 -0.952 133212 83
2016-10-14 1.05 1.05 1.04 1.05 56555 0 0 59377 43
2016-10-13 1.05 1.06 1.02 1.05 75200 0.01 0.962 78596 33
2016-10-12 1.07 1.07 1.03 1.04 126580 0 0 133145 90
2016-10-11 1.02 1.06 1.01 1.04 406260 0.02 1.961 420164 108
2016-10-07 1.09 1.09 0.98 1.02 233069 -0.05 -4.673 239880 107
2016-10-06 1.12 1.12 1.07 1.07 122553 -0.05 -4.464 134148 76
2016-10-05 1.08 1.15 1.07 1.12 558908 0.05 4.673 614931 646
2016-10-04 1.04 1.07 1.03 1.07 162382 0.03 2.885 170965 97
2016-10-03 1.06 1.06 1.04 1.04 56173 -0.01 -0.952 59309 54
2016-09-30 1.03 1.05 1.03 1.05 67049 0 0 69197 35
2016-09-29 1.05 1.06 1.03 1.05 81000 0 0 84223 63
2016-09-28 1.02 1.06 1.02 1.05 100403 0.03 2.941 103313 70
2016-09-27 1.06 1.06 1.02 1.02 26200 -0.03 -2.857 27067 32
2016-09-26 1.07 1.07 1.05 1.05 288607 0 0 305196 75
2016-09-23 1.07 1.07 1.05 1.05 136877 0 0 144555 53
2016-09-22 1.02 1.08 0.99 1.05 546302 0.04 3.96 568046 230
2016-09-21 1.02 1.03 1.01 1.01 83038 0 0 84891 53
2016-09-20 1.02 1.03 0.99 1.01 92865 0.01 1 93862 63
2016-09-19 0.97 1.04 0.97 1 186114 0.04 4.167 187880 97
2016-09-16 1 1.06 0.96 0.96 796346 -0.03 -3.03 799828 276
2016-09-15 0.97 1.01 0.96 0.99 81370 0.01 1.02 80193 48
2016-09-14 0.92 1 0.92 0.98 131279 0.07 7.692 125879 68
2016-09-13 0.9 0.95 0.89 0.91 167109 0.02 2.247 153573 111
2016-09-12 0.97 0.97 0.89 0.89 326907 -0.07 -7.292 302814 175
2016-09-09 1 1 0.96 0.96 130900 -0.05 -4.95 127643 98
2016-09-08 0.99 1.01 0.99 1.01 110745 0 0 110334 94
2016-09-07 1.02 1.02 1 1.01 127070 0 0 127604 64
2016-09-06 1.04 1.04 1.01 1.01 110840 -0.02 -1.942 113505 75
2016-09-02 1.02 1.03 1.01 1.03 114440 0 0 116340 53
2016-09-01 1.01 1.03 1 1.03 55067 0.02 1.98 55749 52
2016-08-31 1.04 1.04 1.01 1.01 56080 0 0 56786 46
2016-08-30 1.03 1.06 1.01 1.01 243425 -0.03 -2.885 254248 120
2016-08-29 1.05 1.05 1 1.04 169865 0.02 1.961 171309 102
2016-08-26 1.04 1.04 1.02 1.02 41782 -0.03 -2.857 43021 28
2016-08-25 1.01 1.05 1 1.05 150254 0.02 1.942 151944 83
2016-08-24 1.03 1.03 1.01 1.03 98593 -0.01 -0.962 100798 89
2016-08-23 1.05 1.05 1.02 1.04 129545 0 0 133725 116
2016-08-22 1.04 1.05 1.04 1.04 81075 -0.01 -0.952 84447 59
2016-08-19 1.07 1.07 1.03 1.05 64975 0 0 68067 65
2016-08-18 1.06 1.07 1.03 1.05 96963 0.02 1.942 101277 70
2016-08-17 1.08 1.08 1.02 1.03 146264 -0.05 -4.63 151808 96
2016-08-16 1.02 1.09 1.02 1.08 312388 0.03 2.857 323162 229
2016-08-15 1.14 1.14 1.05 1.05 225868 -0.06 -5.405 247791 165
2016-08-12 1.15 1.18 1.09 1.11 466957 -0.04 -3.478 524155 247
2016-08-11 1.09 1.17 1.09 1.15 211350 0.06 5.505 239363 152
2016-08-10 1.23 1.24 1.05 1.09 611664 -0.09 -7.627 699403 419
2016-08-09 1.19 1.21 1.15 1.18 703764 0.01 0.855 834065 338
2016-08-08 1.15 1.17 1.12 1.17 370936 0.07 6.364 428941 249
2016-08-05 1.08 1.13 1.07 1.1 521357 0.03 2.804 574171 256
2016-08-04 1.07 1.08 1.05 1.07 257247 0.05 4.902 273020 186
2016-08-03 1.04 1.06 1.02 1.02 317724 0 0 332657 203
2016-08-02 1 1.03 0.98 1.02 216495 0.02 2 216724 157
2016-07-29 0.91 1.06 0.91 1 784881 0.12 13.636 772008 271
2016-07-28 0.88 0.9 0.87 0.88 159212 0 0 140216 69
2016-07-27 0.92 0.92 0.88 0.88 122084 -0.02 -2.222 108774 52
2016-07-26 0.87 0.9 0.87 0.9 83733 0.04 4.651 74144 61
2016-07-25 0.89 0.89 0.86 0.86 189398 -0.03 -3.371 166185 59
2016-07-22 0.9 0.9 0.89 0.89 130495 0 0 116841 39
2016-07-21 0.87 0.9 0.87 0.89 268770 0.02 2.299 239881 91
2016-07-20 0.87 0.89 0.86 0.87 185102 -0.01 -1.136 161324 109
2016-07-19 0.92 0.92 0.86 0.88 521133 -0.03 -3.297 466419 168
2016-07-18 0.94 0.94 0.91 0.91 202435 -0.02 -2.151 186081 89
2016-07-15 0.95 0.95 0.93 0.93 66752 -0.02 -2.105 62624 32
2016-07-14 0.95 0.97 0.95 0.95 31112 -0.02 -2.062 29971 25
2016-07-13 0.99 0.99 0.95 0.97 57202 -0.02 -2.02 55537 38
2016-07-12 0.99 1 0.97 0.99 39415 0.01 1.02 38675 31
2016-07-11 0.94 0.98 0.94 0.98 85652 0.04 4.255 82401 39
2016-07-08 0.93 0.94 0.93 0.94 64966 0.01 1.075 60815 42
2016-07-07 0.95 0.97 0.92 0.93 119127 -0.01 -1.064 112332 54
2016-07-06 0.96 0.96 0.93 0.94 65085 0 0 61498 49
2016-07-05 0.97 0.97 0.93 0.94 89117 -0.01 -1.053 84440 52
2016-07-04 0.97 0.97 0.95 0.95 117885 -0.03 -3.061 113269 59
2016-06-30 0.99 0.99 0.97 0.98 25851 0 0 25367 22
2016-06-29 0.99 0.99 0.95 0.98 102189 0.03 3.158 99187 60
2016-06-28 0.97 0.97 0.93 0.95 95325 0.02 2.151 91291 69
2016-06-27 0.98 0.98 0.92 0.93 376445 -0.05 -5.102 351655 177
2016-06-24 0.97 0.99 0.9 0.98 331983 -0.03 -2.97 319260 169
2016-06-23 1.02 1.02 1 1.01 177001 0.01 1 178534 69
2016-06-22 1.03 1.03 0.98 1 278893 -0.02 -1.961 278472 119
2016-06-21 1.01 1.03 1 1.02 123547 0.01 0.99 125033 79
2016-06-20 1.02 1.03 1.01 1.01 115157 0 0 117361 75
2016-06-17 1.05 1.05 1 1.01 143697 -0.02 -1.942 149149 81
2016-06-16 1.04 1.04 1 1.03 207306 0.01 0.98 208979 109
2016-06-15 1.04 1.04 1.01 1.02 131780 0.01 0.99 134693 54
2016-06-14 1.04 1.04 1.01 1.01 242148 -0.02 -1.942 248680 154
2016-06-13 1.08 1.09 1.03 1.03 83650 -0.03 -2.83 87734 71
2016-06-10 1.1 1.1 1.05 1.06 93000 -0.01 -0.935 98601 70
2016-06-09 1.1 1.1 1.06 1.07 98071 -0.01 -0.926 106085 95
2016-06-08 1.09 1.11 1.07 1.08 234760 -0.03 -2.703 255742 64
2016-06-07 1.1 1.11 1.08 1.11 105775 0.03 2.778 115256 55
2016-06-06 1.13 1.15 1.08 1.08 275395 -0.05 -4.425 302033 158
2016-06-03 1.16 1.16 1.06 1.13 296800 -0.04 -3.419 328205 271
2016-06-02 1.14 1.24 1.12 1.17 615577 0.05 4.464 720608 419
2016-06-01 1.07 1.13 1.05 1.12 309145 0.04 3.704 337127 326
2016-05-31 1.06 1.08 1.04 1.08 205290 0.03 2.857 217841 174
2016-05-30 1.04 1.05 1.01 1.05 155462 0.01 0.962 160038 78
2016-05-27 1.05 1.07 1.03 1.04 139692 -0.02 -1.887 146859 90
2016-05-26 1.05 1.09 1.05 1.06 206348 0.02 1.923 221236 129
2016-05-25 1.05 1.06 1.03 1.04 104390 -0.01 -0.952 109075 96
2016-05-24 1.03 1.05 1.03 1.05 128066 0.02 1.942 133010 161
2016-05-20 1.02 1.03 0.99 1.03 108778 0.04 4.04 110172 73
2016-05-19 1.01 1.03 0.98 0.99 387065 -0.01 -1 387802 199
2016-05-18 1.03 1.03 1 1 282363 -0.03 -2.913 285519 493
2016-05-17 1.06 1.06 1.01 1.03 460035 -0.03 -2.83 474436 144
2016-05-16 1.08 1.08 1.04 1.06 115391 0 0 121626 93
2016-05-13 1.04 1.06 1.01 1.06 162465 0.03 2.913 167470 143
2016-05-12 1.05 1.07 1.01 1.03 425674 -0.02 -1.905 437088 227
2016-05-11 1.11 1.12 1.01 1.05 589066 -0.03 -2.778 613349 276
2016-05-10 1.11 1.11 1.08 1.08 237369 -0.03 -2.703 260947 331
2016-05-09 1.17 1.17 1.1 1.11 203655 -0.05 -4.31 229016 249
2016-05-06 1.17 1.17 1.11 1.16 323866 0.03 2.655 366408 383
2016-05-05 1.18 1.18 1.07 1.13 213562 -0.03 -2.586 235212 180
2016-05-04 1.17 1.21 1.11 1.16 246240 -0.01 -0.855 289066 142
2016-05-03 1.25 1.25 1.17 1.17 459144 -0.03 -2.5 554822 229
2016-05-02 1.1 1.24 1.08 1.2 834197 0.14 13.208 975707 671
2016-04-29 1.02 1.06 1.01 1.06 266185 0.07 7.071 276418 149
2016-04-28 1 1.04 0.99 0.99 419332 0 0 426174 261
2016-04-27 1 1.01 0.95 0.99 498675 -0.01 -1 489828 535
2016-04-26 1.06 1.06 0.99 1 792351 -0.04 -3.846 804786 959
2016-04-25 1.08 1.08 1.04 1.04 219958 0 0 232234 195
2016-04-22 1.09 1.11 1.04 1.04 669325 0 0 707748 329
2016-04-21 1.06 1.08 1.03 1.04 513512 0.01 0.971 540837 402
2016-04-20 1.08 1.08 1.03 1.03 417720 -0.03 -2.83 439991 312
2016-04-19 1.1 1.1 1.06 1.06 659238 -0.05 -4.505 717770 308
2016-04-18 1.15 1.15 1.11 1.11 172885 -0.03 -2.632 196252 105
2016-04-15 1.15 1.17 1.13 1.14 230515 0 0 264556 122
2016-04-14 1.17 1.19 1.14 1.14 235321 -0.02 -1.724 271059 143
2016-04-13 1.17 1.19 1.15 1.16 141218 0 0 165896 172
2016-04-12 1.19 1.19 1.13 1.16 133414 0 0 153398 260
2016-04-11 1.18 1.19 1.15 1.16 117716 0.01 0.87 138134 119
2016-04-08 1.16 1.17 1.14 1.15 69950 0.01 0.877 80735 87
2016-04-07 1.19 1.19 1.14 1.14 153869 -0.05 -4.202 177515 301
2016-04-06 1.18 1.2 1.17 1.19 178690 0.02 1.709 212687 147
2016-04-05 1.22 1.22 1.15 1.17 190131 -0.01 -0.847 225355 179
2016-04-04 1.24 1.24 1.16 1.18 402452 0.04 3.509 478604 296
2016-04-01 1.17 1.17 1.13 1.14 240047 0 0 276158 173
2016-03-31 1.08 1.19 1.03 1.14 874326 0.07 6.542 968010 731
2016-03-30 1.2 1.2 1.01 1.07 1344256 -0.17 -13.71 1475203 865
2016-03-29 1.29 1.3 1.17 1.24 1117963 -0.02 -1.587 1389630 860
2016-03-28 1.38 1.39 1.21 1.26 525672 -0.09 -6.667 682725 836
2016-03-24 1.34 1.39 1.3 1.35 235500 0.04 3.053 318733 308
2016-03-23 1.34 1.34 1.3 1.31 62797 -0.02 -1.504 83108 76
2016-03-22 1.37 1.37 1.3 1.33 247438 -0.01 -0.746 331750 163
2016-03-21 1.32 1.37 1.29 1.34 258492 0.05 3.876 344207 183
2016-03-18 1.27 1.32 1.27 1.29 517122 -0.01 -0.769 672043 338
2016-03-17 1.33 1.33 1.28 1.3 145573 0.01 0.775 188831 250
2016-03-16 1.34 1.34 1.26 1.29 95605 -0.02 -1.527 122590 228
2016-03-15 1.38 1.38 1.29 1.31 196555 -0.05 -3.676 258929 286
2016-03-14 1.36 1.42 1.33 1.36 166392 -0.01 -0.73 225209 298
2016-03-11 1.4 1.44 1.36 1.37 192104 -0.01 -0.725 267530 352
2016-03-10 1.45 1.47 1.37 1.38 157551 -0.02 -1.429 222513 179
2016-03-09 1.4 1.43 1.39 1.4 163950 0.01 0.719 230216 101
2016-03-08 1.43 1.45 1.38 1.39 327499 -0.02 -1.418 467630 389
2016-03-07 1.36 1.45 1.36 1.41 380984 0.06 4.444 535294 329
2016-03-04 1.33 1.4 1.3 1.35 444979 0.04 3.053 602628 514
2016-03-03 1.36 1.38 1.23 1.31 471855 -0.02 -1.504 608473 312
2016-03-02 1.26 1.34 1.26 1.33 506055 0.07 5.556 659857 329
2016-03-01 1.24 1.27 1.22 1.26 144665 0.01 0.8 179646 144
2016-02-29 1.25 1.3 1.24 1.25 231666 0.02 1.626 291312 158
2016-02-26 1.26 1.27 1.22 1.23 171662 -0.03 -2.381 213114 169
2016-02-25 1.24 1.27 1.22 1.26 430513 0.04 3.279 536223 307
2016-02-24 1.28 1.29 1.2 1.22 292399 -0.07 -5.426 360839 212
2016-02-23 1.21 1.29 1.18 1.29 600114 0.09 7.5 746520 427
2016-02-22 1.2 1.21 1.14 1.2 721678 0.03 2.564 849587 327
2016-02-19 1.21 1.25 1.16 1.17 794237 -0.03 -2.5 952818 369
2016-02-18 1.27 1.31 1.19 1.2 2184242 -0.03 -2.439 2638853 467
2016-02-17 1.3 1.3 1.19 1.23 1403406 -0.07 -5.385 1726990 224
2016-02-16 1.35 1.39 1.295 1.3 157974 0.02 1.562 208665 138
2016-02-12 1.3 1.3 1.22 1.28 83068 0.05 4.065 104536 119
2016-02-11 1.32 1.32 1.21 1.23 153254 -0.11 -8.209 189533 210
2016-02-10 1.35 1.36 1.26 1.34 115665 0.05 3.876 154467 181
2016-02-09 1.3 1.38 1.26 1.29 60382 -0.06 -4.444 78275 110
2016-02-08 1.38 1.4 1.28 1.35 328346 -0.09 -6.25 435714 297
2016-02-05 1.52 1.52 1.43 1.44 96102 -0.1 -6.494 139715 116
2016-02-04 1.42 1.62 1.38 1.54 331132 0.09 6.207 483729 304
2016-02-03 1.4 1.47 1.39 1.45 115670 0.05 3.571 165137 349
2016-02-02 1.4 1.41 1.36 1.4 94983 -0.01 -0.709 132047 300
2016-02-01 1.48 1.48 1.35 1.41 127200 -0.06 -4.082 178667 439
2016-01-29 1.42 1.47 1.39 1.47 83779 0.08 5.755 119664 106
2016-01-28 1.37 1.44 1.35 1.39 115620 0.05 3.731 160998 183
2016-01-27 1.32 1.4 1.3 1.34 114020 0.05 3.876 153937 144
2016-01-26 1.27 1.29 1.18 1.29 183340 0.04 3.2 228096 287
2016-01-25 1.23 1.32 1.18 1.25 467529 0.08 6.838 574377 325
2016-01-22 1.09 1.21 1.05 1.17 777135 0.12 11.429 882067 713
2016-01-21 1.08 1.08 0.99 1.05 1469581 -0.03 -2.778 1500542 515
2016-01-20 1.22 1.22 1.05 1.08 481101 -0.11 -9.244 526381 370
2016-01-19 1.25 1.25 1.16 1.19 224878 -0.04 -3.252 269868 143
2016-01-18 1.28 1.28 1.2 1.23 41860 -0.01 -0.806 51224 64
2016-01-15 1.25 1.28 1.24 1.24 224837 -0.03 -2.362 281577 269
2016-01-14 1.27 1.36 1.27 1.27 330007 0 0 431921 418
2016-01-13 1.28 1.35 1.2 1.27 158433 -0.02 -1.55 202318 224
2016-01-12 1.4 1.4 1.27 1.29 333780 -0.08 -5.839 452822 250
2016-01-11 1.42 1.42 1.34 1.37 215078 -0.05 -3.521 294134 270
2016-01-08 1.45 1.45 1.4 1.42 223825 -0.01 -0.699 316798 167
2016-01-07 1.5 1.5 1.41 1.43 298117 -0.07 -4.667 424622 152
2016-01-06 1.55 1.57 1.5 1.5 262029 -0.04 -2.597 400150 140
2016-01-05 1.6 1.6 1.54 1.54 226853 -0.01 -0.645 354679 118
2016-01-04 1.54 1.59 1.52 1.55 159880 0.04 2.649 246722 136
2015-12-31 1.56 1.56 1.5 1.51 114860 -0.01 -0.658 176000 194
2015-12-30 1.48 1.58 1.48 1.52 403858 0.03 2.013 617292 412
2015-12-29 1.62 1.635 1.41 1.49 1293585 -0.11 -6.875 1873671 740
2015-12-24 1.57 1.67 1.57 1.6 80713 0 0 131203 265
2015-12-23 1.5 1.64 1.5 1.6 151449 0.06 3.896 240933 376
2015-12-22 1.5 1.54 1.49 1.54 94942 0.01 0.654 142657 276
2015-12-21 1.51 1.56 1.49 1.53 226316 -0.02 -1.29 343582 278
2015-12-18 1.52 1.56 1.48 1.55 287386 0 0 435587 954
2015-12-17 1.55 1.6 1.49 1.55 287869 0 0 438509 718
2015-12-16 1.55 1.55 1.46 1.55 389330 0.03 1.974 586706 851
2015-12-15 1.57 1.57 1.52 1.52 59848 -0.03 -1.935 92651 91
2015-12-14 1.67 1.67 1.52 1.55 155533 -0.05 -3.125 243836 177
2015-12-11 1.69 1.7 1.57 1.6 218025 -0.06 -3.614 352785 305
2015-12-10 1.69 1.73 1.57 1.66 211950 -0.05 -2.924 358315 159
2015-12-09 1.63 1.75 1.63 1.71 308860 0.1 6.211 519240 410
2015-12-08 1.62 1.67 1.61 1.61 233628 -0.06 -3.593 378867 396
2015-12-07 1.78 1.78 1.65 1.67 233273 -0.04 -2.339 395939 427
2015-12-04 1.84 1.84 1.7 1.71 61326 -0.01 -0.581 106172 179
2015-12-03 1.78 1.78 1.7 1.72 61054 -0.04 -2.273 105294 148
2015-12-02 1.74 1.79 1.73 1.76 74945 -0.01 -0.565 131858 108
2015-12-01 1.85 1.89 1.75 1.77 674433 -0.05 -2.747 1239929 475
2015-11-30 1.75 1.93 1.75 1.82 215910 0.03 1.676 398273 302
2015-11-27 1.8 1.8 1.75 1.79 24400 0.04 2.286 43041 46
2015-11-26 1.85 1.85 1.75 1.75 30762 -0.05 -2.778 55821 65
2015-11-25 1.69 1.83 1.64 1.8 1379973 0.13 7.784 2385557 876
2015-11-24 1.69 1.7 1.65 1.67 285268 -0.01 -0.595 481662 183
2015-11-23 1.69 1.71 1.66 1.68 298565 -0.01 -0.592 506754 222
2015-11-20 1.67 1.72 1.67 1.69 909976 0.02 1.198 1557453 555
2015-11-19 1.71 1.75 1.66 1.67 648516 -0.01 -0.595 1112282 366
2015-11-18 1.69 1.69 1.52 1.68 1148705 0 0 1819428 737
2015-11-17 1.71 1.71 1.6 1.68 232046 0 0 383529 254
2015-11-16 1.74 1.74 1.66 1.68 677466 -0.01 -0.592 1149885 366
2015-11-13 1.72 1.76 1.67 1.69 1178544 0.05 3.049 2003615 682
2015-11-12 1.87 1.87 1.63 1.64 1792417 -0.23 -12.299 3153000 1334
2015-11-11 2.11 2.26 1.77 1.87 1421603 -0.39 -17.257 2714402 1428
2015-11-10 2.3 2.3 2.19 2.26 81237 -0.01 -0.441 182531 184
2015-11-09 2.24 2.28 2.22 2.27 99801 0.09 4.128 224091 207
2015-11-06 2.2 2.27 2.16 2.18 73102 0 0 160998 120
2015-11-05 2.25 2.39 2.15 2.18 281614 -0.12 -5.217 639333 392
2015-11-04 2.32 2.34 2.28 2.3 200618 -0.02 -0.862 461218 292
2015-11-03 2.3 2.41 2.27 2.32 249281 0.05 2.203 584040 294
2015-11-02 2.02 2.31 2.02 2.27 407014 0.18 8.612 876508 470
2015-10-30 2.01 2.09 1.94 2.09 316218 0.09 4.5 639932 299
2015-10-29 2.09 2.15 1.97 2 418444 -0.06 -2.913 852795 334
2015-10-28 2.1 2.2 1.97 2.06 1415091 -0.08 -3.738 2896641 793
2015-10-27 2.2 2.2 2.1 2.14 236400 -0.02 -0.926 503254 319
2015-10-26 2.33 2.33 2.13 2.16 167311 -0.09 -4 367583 272
2015-10-23 2.22 2.36 2.21 2.25 187782 -0.08 -3.433 425451 363
2015-10-22 2.25 2.39 2.25 2.33 46740 0.04 1.747 108773 200
2015-10-21 2.47 2.47 2.1 2.29 471040 -0.11 -4.583 1040026 561
2015-10-20 2.51 2.53 2.35 2.4 147129 -0.05 -2.041 354307 317
2015-10-19 2.52 2.57 2.45 2.45 51403 -0.1 -3.922 127380 148
2015-10-16 2.53 2.57 2.47 2.55 312610 0.09 3.659 785549 295
2015-10-15 2.4 2.5 2.4 2.46 30721 0.03 1.235 75623 72
2015-10-14 2.5 2.55 2.4 2.43 120085 -0.1 -3.953 298506 236
2015-10-13 2.58 2.58 2.48 2.53 30350 -0.02 -0.784 76484 135
2015-10-09 2.59 2.64 2.53 2.55 132613 -0.03 -1.163 344252 195
2015-10-08 2.47 2.6 2.44 2.58 181665 0.19 7.95 458310 279
2015-10-07 2.46 2.48 2.39 2.39 66650 -0.07 -2.846 163123 169
2015-10-06 2.59 2.59 2.43 2.46 65783 -0.09 -3.529 162822 144
2015-10-05 2.54 2.65 2.54 2.55 83133 0 0 214663 258
2015-10-02 2.39 2.58 2.32 2.55 228848 0.16 6.695 558211 336
2015-10-01 2.3 2.4 2.29 2.39 80721 0.12 5.286 186865 129
2015-09-30 2.36 2.45 2.25 2.27 276931 -0.03 -1.304 648115 338
2015-09-29 2.21 2.31 2.15 2.3 283341 0.12 5.505 640636 487
2015-09-28 2.35 2.37 2.09 2.18 567381 -0.21 -8.787 1245542 718
2015-09-25 2.46 2.49 2.34 2.39 93733 -0.08 -3.239 225395 178
2015-09-24 2.65 2.65 2.39 2.47 302658 -0.14 -5.364 757698 445
2015-09-23 2.6 2.64 2.6 2.61 147684 -0.01 -0.382 384322 161
2015-09-22 2.61 2.66 2.6 2.62 196875 -0.03 -1.132 513470 244
2015-09-21 2.78 2.78 2.62 2.65 141884 0.01 0.379 382995 256
2015-09-18 2.72 2.74 2.59 2.64 387920 -0.03 -1.124 1020755 487
2015-09-17 2.68 2.83 2.67 2.67 265227 -0.07 -2.555 728595 452
2015-09-16 2.75 2.85 2.69 2.74 154373 -0.01 -0.364 425768 361
2015-09-15 2.6 2.77 2.57 2.75 176026 0.16 6.178 472034 543
2015-09-14 2.84 2.84 2.51 2.59 274168 -0.18 -6.498 722545 692
2015-09-11 2.71 2.99 2.65 2.77 692107 0.08 2.974 1964845 1085
2015-09-10 2.42 2.72 2.4 2.69 729289 0.3 12.552 1893416 837
2015-09-09 2.34 2.41 2.29 2.39 346392 0.1 4.367 818674 479
2015-09-08 2.32 2.44 2.28 2.29 436140 0.02 0.881 1012981 604
2015-09-04 2.17 2.3 2.15 2.27 211319 0.14 6.573 471782 358
2015-09-03 2.27 2.29 2.13 2.13 397253 -0.14 -6.167 875091 532
2015-09-02 2.13 2.3 2.13 2.27 523813 0.18 8.612 1166838 863
2015-09-01 2.16 2.16 2.05 2.09 293533 -0.08 -3.687 615043 443
2015-08-31 2.14 2.25 2.07 2.17 431088 0.06 2.844 943494 664
2015-08-28 2.1 2.21 2.08 2.11 426151 0.06 2.927 908147 605
2015-08-27 2.11 2.18 2.02 2.05 544516 -0.03 -1.442 1136393 901
2015-08-26 2.07 2.1 1.87 2.08 582891 0.13 6.667 1158573 807
2015-08-25 2.09 2.15 1.95 1.95 346758 0.02 1.036 701671 743
2015-08-24 2 2.08 1.85 1.93 679388 -0.17 -8.095 1331902 1666
2015-08-21 2.1 2.18 2.05 2.1 297575 -0.06 -2.778 622039 557
2015-08-20 2.22 2.22 2.05 2.16 534047 -0.08 -3.571 1138700 1118
2015-08-19 2.31 2.37 2.18 2.24 713520 -0.11 -4.681 1603592 1009
2015-08-18 2.5 2.5 2.3 2.35 748201 -0.1 -4.082 1754457 874
2015-08-17 2.62 2.62 2.43 2.45 186914 -0.11 -4.297 462888 491
2015-08-14 2.56 2.6 2.47 2.56 346767 -0.04 -1.538 881271 613
2015-08-13 2.65 2.65 2.51 2.6 320222 0.03 1.167 831433 762
2015-08-12 3.03 3.03 2.25 2.57 1716408 -0.23 -8.214 4486634 2973
2015-08-11 2.69 2.87 2.66 2.8 246828 0.12 4.478 674355 643
2015-08-10 2.79 2.79 2.64 2.68 379268 -0.07 -2.545 1025120 665
2015-08-07 2.81 2.84 2.62 2.75 907511 -0.12 -4.181 2460860 1558
2015-08-06 3 3.14 2.85 2.87 614689 -0.12 -4.013 1856225 637
2015-08-05 3.1 3.13 2.88 2.99 435836 -0.1 -3.236 1310180 825
2015-08-04 3.3 3.33 3.05 3.09 277933 -0.09 -2.83 881090 751
2015-07-31 3.27 3.27 3.15 3.18 224312 -0.03 -0.935 720103 753
2015-07-30 3.28 3.29 3.15 3.21 504454 0.01 0.312 1628976 952
2015-07-29 3.2 3.25 3.14 3.2 177449 0.03 0.946 564496 570
2015-07-28 3.08 3.22 3.03 3.17 477308 0.15 4.967 1496599 799
2015-07-27 3.22 3.25 2.95 3.02 649208 -0.28 -8.485 2008107 1325
2015-07-24 3.52 3.52 3.21 3.3 581523 -0.23 -6.516 1956211 996
2015-07-23 3.62 3.7 3.52 3.53 230389 -0.03 -0.843 842664 550
2015-07-22 3.56 3.58 3.52 3.56 86383 -0.01 -0.28 306755 241
2015-07-21 3.5 3.58 3.5 3.57 54266 0 0 192338 241
2015-07-20 3.66 3.69 3.5 3.57 267125 -0.13 -3.514 952246 652
2015-07-17 3.8 3.8 3.62 3.7 209107 -0.07 -1.857 767526 609
2015-07-16 3.93 3.93 3.72 3.77 191741 -0.08 -2.078 721849 719
2015-07-15 3.93 4.05 3.82 3.85 667641 -0.02 -0.517 2639226 968
2015-07-14 3.89 3.89 3.73 3.87 174592 0.07 1.842 666884 433
2015-07-13 3.78 3.85 3.68 3.8 163396 0.1 2.703 622005 517
2015-07-10 3.7 3.73 3.53 3.7 259694 0.1 2.778 939061 716
2015-07-09 3.7 3.805 3.58 3.6 632380 -0.06 -1.639 2328742 1149
2015-07-08 3.83 3.84 3.65 3.66 283874 -0.14 -3.684 1062342 979
2015-07-07 3.9 3.98 3.69 3.8 639209 0.04 1.064 2420815 1478
2015-07-06 3.91 3.98 3.66 3.76 461225 -0.27 -6.7 1755606 857
2015-07-03 4 4.1 3.92 4.03 299329 0.08 2.025 1206754 638
2015-07-02 4.05 4.19 3.94 3.95 483346 0.01 0.254 1957756 1021
2015-06-30 3.95 3.99 3.8 3.94 649741 0.11 2.872 2537468 1839
2015-06-29 4 4.12 3.76 3.83 1308806 -0.41 -9.67 5138838 2335
2015-06-26 4.27 4.32 4.17 4.24 337968 -0.08 -1.852 1433630 652
2015-06-25 4.33 4.4 4.2 4.32 891485 -0.03 -0.69 3825268 2276
2015-06-24 4.7 4.76 4.34 4.35 1139167 -0.4 -8.421 5146841 1762
2015-06-23 4.85 4.85 4.45 4.75 3895385 -0.17 -3.455 18130174 4519
2015-06-22 4.48 4.99 4.43 4.92 2789058 0.58 13.364 13326629 3786
2015-06-19 4.1 4.34 4.06 4.34 1756885 0.5 13.021 7367565 2723
2015-06-18 3.65 3.89 3.62 3.84 571638 0.24 6.667 2147783 975
2015-06-17 3.75 3.98 3.53 3.6 1638512 -0.1 -2.703 6283466 1805
2015-06-16 3.47 3.75 3.47 3.7 808506 0.2 5.714 2889250 536
2015-06-15 3.52 3.54 3.45 3.5 90203 0.02 0.575 314326 235
2015-06-12 3.5 3.6 3.4 3.48 230709 0.03 0.87 804418 329
2015-06-11 3.42 3.5 3.37 3.45 189263 0.09 2.679 650144 220
2015-06-10 3.4 3.44 3.36 3.36 590145 -0.04 -1.176 2007965 501
2015-06-09 3.32 3.4 3.29 3.4 257739 0.07 2.102 864918 301
2015-06-08 3.43 3.43 3.26 3.33 228659 -0.06 -1.77 756895 292
2015-06-05 3.2 3.41 3.2 3.39 487103 0.18 5.607 1623925 301
2015-06-04 3.34 3.37 3.21 3.21 347794 -0.18 -5.31 1145629 462
2015-06-03 3.08 3.52 3.08 3.39 465847 0.29 9.355 1540670 517
2015-06-02 3.17 3.21 3.07 3.1 273079 -0.07 -2.208 859285 327
2015-06-01 3.24 3.28 3.15 3.17 127833 -0.07 -2.16 409044 273
2015-05-29 3.32 3.32 3.22 3.24 223241 -0.02 -0.613 727451 404
2015-05-28 3.2 3.38 3.17 3.26 941687 0.06 1.875 3093797 1042
2015-05-27 3.02 3.3 3.02 3.2 516629 0.15 4.918 1637860 421
2015-05-26 3 3.13 2.98 3.05 691059 0.05 1.667 2086484 293
2015-05-25 3.07 3.12 2.95 3 600868 -0.12 -3.846 1816962 490
2015-05-22 2.69 3.15 2.61 3.12 1256903 0.5 19.084 3629383 1524
2015-05-21 2.39 2.68 2.39 2.62 957847 0.24 10.084 2412082 850
2015-05-20 2.39 2.41 2.37 2.38 66580 -0.02 -0.833 158718 135
2015-05-19 2.31 2.44 2.28 2.4 122097 0.12 5.263 289468 227
2015-05-15 2.28 2.32 2.28 2.28 56475 -0.02 -0.87 129370 168
2015-05-14 2.28 2.34 2.25 2.3 293658 -0.01 -0.433 668566 346
2015-05-13 2.33 2.43 2.23 2.31 327947 0.06 2.667 759851 481
2015-05-12 2.39 2.44 2.25 2.25 135530 0 0 316802 261
2015-05-11 2.3 2.34 2.24 2.25 308949 0 0 703320 130
2015-05-08 2.25 2.31 2.22 2.25 101182 0.04 1.81 228489 181
2015-05-07 2.2 2.25 2.15 2.21 111272 0.02 0.913 242709 162
2015-05-06 2.16 2.2 2.11 2.19 51020 0.03 1.389 109615 139
2015-05-05 2.27 2.27 2.13 2.16 484355 -0.06 -2.703 1041965 174
2015-05-04 2.25 2.29 2.21 2.22 339568 -0.03 -1.333 755895 182
2015-05-01 2.28 2.28 2.21 2.25 103962 0 0 233738 77
2015-04-30 2.29 2.29 2.25 2.25 135120 0 0 304447 83
2015-04-29 2.2 2.34 2.2 2.25 154519 0.03 1.351 351315 136
2015-04-28 2.24 2.25 2.17 2.22 209001 -0.03 -1.333 460112 222
2015-04-27 2.47 2.47 2.2 2.25 475125 -0.23 -9.274 1092744 413
2015-04-24 2.46 2.51 2.46 2.48 73532 -0.02 -0.8 182662 113
2015-04-23 2.5 2.6 2.48 2.5 684753 0.02 0.806 1715804 376
2015-04-22 2.41 2.5 2.41 2.48 187765 0.06 2.479 459473 269
2015-04-21 2.53 2.57 2.39 2.42 1343909 -0.1 -3.968 3297853 748
2015-04-20 2.49 2.54 2.46 2.52 327880 0.04 1.613 823777 324
2015-04-17 2.37 2.5 2.36 2.48 499659 0.06 2.479 1199393 255
2015-04-16 2.3 2.42 2.3 2.42 695638 0.08 3.419 1637546 350
2015-04-15 2.29 2.39 2.28 2.34 174092 0.03 1.299 405240 235
2015-04-14 2.25 2.31 2.2 2.31 168741 0.06 2.667 380032 217
2015-04-13 2.31 2.33 2.22 2.25 207298 -0.06 -2.597 469304 403
2015-04-10 2.19 2.35 2.19 2.31 312569 0.1 4.525 704752.48 292
2015-04-09 2.17 2.23 2.15 2.21 132530 0.07 3.271 290560.2 121
2015-04-08 2 2.15 2 2.14 572786 -0.03 -1.382 1177062.8 587
2015-04-07 2.09 2.23 2.09 2.17 327550 0.1 4.831 712361.12 358
2015-04-06 1.98 2.13 1.98 2.07 203609 0.11 5.612 417882.73 204
2015-04-02 2.04 2.04 1.96 1.96 84429 -0.04 -2 168827.59 67
2015-04-01 2.02 2.06 2 2 74230 -0.03 -1.478 151066.7 84
2015-03-31 2.07 2.12 2.03 2.03 120188 -0.02 -0.976 248510.62 149
2015-03-30 2.07 2.13 2 2.05 148037 -0.04 -1.914 305548.53 124
2015-03-27 2.1 2.15 2.04 2.09 101437 0.01 0.481 210898.72 99
2015-03-26 2.2 2.26 2.08 2.08 435390 -0.08 -3.704 950610.77 215
2015-03-25 2.01 2.25 2.01 2.16 1276684 0.11 5.366 2776599.72 323
2015-03-24 1.91 2.14 1.91 2.05 430621 0.13 6.771 875458.09 190
2015-03-23 2 2 1.75 1.92 383848 -0.24 -11.111 743408.46 230
2015-03-20 2.2 2.2 2.05 2.16 300474 -0.02 -0.917 645202.14 214
2015-03-19 2.24 2.3 2.18 2.18 356002 0 0 792083.6 176
2015-03-18 2 2.28 2 2.18 851894 0.16 7.921 1870887.08 459
2015-03-17 1.95 2.04 1.9 2.02 305986 0.09 4.663 603949.14 172
2015-03-16 1.85 1.94 1.82 1.93 211566 0.06 3.209 400722.6 109
2015-03-13 1.94 1.95 1.8 1.87 155350 -0.11 -5.556 287973.29 94
2015-03-12 2 2.09 1.83 1.98 862140 -0.01 -0.503 1711973.98 448
2015-03-11 1.89 2.115 1.89 1.99 911334 0.2 11.173 1802754.02 522
2015-03-10 1.69 1.8 1.65 1.79 146460 0.05 2.874 260033.12 127
2015-03-09 1.75 1.75 1.71 1.74 39619 -0.04 -2.247 69166.59 31
2015-03-06 1.75 1.78 1.66 1.78 106800 0.02 1.136 185760.17 98
2015-03-05 1.58 1.87 1.58 1.76 418676 0.19 12.102 718228.81 224
2015-03-04 1.54 1.57 1.51 1.57 85281 0.03 1.948 130729.13 56
2015-03-03 1.47 1.55 1.47 1.54 28770 0.05 3.356 43897.4 27
2015-03-02 1.53 1.55 1.47 1.49 8245 -0.04 -2.614 12497.95 13
2015-02-27 1.53 1.55 1.45 1.53 27661 0.03 2 41895.16 33
2015-02-26 1.56 1.6 1.42 1.5 208916 -0.1 -6.25 312796.24 117
2015-02-25 1.45 1.64 1.45 1.6 358802 0.15 10.345 567144.9 194
2015-02-24 1.33 1.45 1.32 1.45 249675 0.12 9.023 344407.75 77
2015-02-23 1.31 1.36 1.29 1.33 104745 0.08 6.4 138884.1 188
2015-02-20 1.15 1.26 1.13 1.25 143077 0.1 8.696 169146.07 81
2015-02-19 1.15 1.16 1.14 1.15 43647 -0.01 -0.862 50219.22 84
2015-02-18 1.16 1.16 1.15 1.16 82757 -0.03 -2.521 95952.42 78
2015-02-17 1.19 1.19 1.15 1.19 112742 0 0 131865.02 81
2015-02-13 1.13 1.19 1.12 1.19 39395 0.07 6.25 45531.25 52
2015-02-12 1.14 1.17 1.12 1.12 47229 -0.03 -2.609 54442.51 61
2015-02-11 1.11 1.15 1.1 1.15 59760 0.01 0.877 66986.5 58
2015-02-10 1.19 1.19 1.14 1.14 41770 -0.04 -3.39 48464.25 51
2015-02-09 1.2 1.2 1.12 1.18 49016 0.03 2.609 56865.95 42
2015-02-06 1.19 1.2 1.13 1.15 165458 -0.04 -3.361 192180.18 74
2015-02-05 1.24 1.25 1.18 1.19 44470 -0.04 -3.252 53824.2 48
2015-02-04 1.21 1.25 1.21 1.23 9909 0.01 0.82 12116.09 24
2015-02-03 1.24 1.25 1.21 1.22 57735 -0.02 -1.613 71319.37 54
2015-02-02 1.3 1.33 1.2 1.24 109964 0.01 0.813 135625.58 74
2015-01-30 1.28 1.28 1.22 1.23 35370 -0.01 -0.806 44571.8 18
2015-01-29 1.27 1.27 1.23 1.24 78543 0.03 2.479 98718.06 39
2015-01-28 1.3 1.3 1.21 1.21 37078 -0.07 -5.469 46734.56 30
2015-01-27 1.27 1.33 1.27 1.28 66137 0 0 85768.36 33
2015-01-26 1.31 1.34 1.26 1.28 51428 -0.02 -1.538 66933.76 28
2015-01-23 1.28 1.3 1.28 1.3 2690 0.05 4 3455 9
2015-01-22 1.25 1.29 1.21 1.25 58632 -0.01 -0.794 73890.88 46
2015-01-21 1.31 1.31 1.15 1.26 294757 -0.04 -3.077 365502.29 180
2015-01-20 1.45 1.45 1.3 1.3 140224 -0.15 -10.345 188755.2 72
2015-01-19 1.34 1.47 1.34 1.45 18340 0.06 4.317 26612 14
2015-01-16 1.38 1.39 1.35 1.39 67680 -0.03 -2.113 91745.07 51
2015-01-15 1.47 1.47 1.37 1.42 42963 -0.04 -2.74 59879.69 30
2015-01-14 1.47 1.48 1.39 1.46 41017 0.01 0.69 59863.24 34
2015-01-13 1.45 1.47 1.45 1.45 21412 0.01 0.694 31126.95 27
2015-01-12 1.4 1.45 1.4 1.44 4293 0.07 5.109 6138.44 16
2015-01-09 1.37 1.37 1.37 1.37 9480 -0.03 -2.143 12987.3 10
2015-01-08 1.49 1.49 1.4 1.4 1938 0.03 2.19 2759.62 6
2015-01-07 1.38 1.39 1.35 1.37 62150 -0.01 -0.725 85556.5 94
2015-01-06 1.42 1.43 1.35 1.38 49970 -0.07 -4.828 69497.1 106
2015-01-05 1.51 1.51 1.45 1.45 62872 -0.09 -5.844 92513.71 85
2015-01-02 1.53 1.54 1.53 1.54 6450 -0.05 -3.145 9920.5 10
2014-12-31 1.55 1.64 1.47 1.59 120594 -0.06 -3.636 190987.47 80
2014-12-30 1.4 1.69 1.39 1.65 251833 0.21 14.583 394711.17 237
2014-12-29 1.42 1.44 1.4 1.44 33000 0.04 2.857 46469 21
2014-12-24 1.4 1.4 1.4 1.4 18309 0 0 25632.6 12
2014-12-23 1.38 1.41 1.36 1.4 16800 0 0 23470 9
2014-12-22 1.36 1.41 1.35 1.4 72278 -0.01 -0.709 100338.36 50
2014-12-19 1.36 1.43 1.35 1.41 49136 0.06 4.444 68573.86 37
2014-12-18 1.44 1.44 1.35 1.35 13139 -0.07 -4.93 18172.02 17
2014-12-17 1.3 1.42 1.3 1.42 78192 0.09 6.767 104677.09 58
2014-12-16 1.35 1.47 1.33 1.33 189064 -0.05 -3.623 271085.54 53
2014-12-15 1.38 1.38 1.35 1.38 38953 0 0 52671.55 17
2014-12-12 1.35 1.38 1.31 1.38 53550 0.02 1.471 72279.5 42
2014-12-11 1.27 1.36 1.27 1.36 48894 0.1 7.937 65279.62 33
2014-12-10 1.3 1.31 1.26 1.26 41539 -0.03 -2.326 53684.14 39
2014-12-09 1.35 1.35 1.29 1.29 7920 -0.11 -7.857 10620 12
2014-12-08 1.45 1.45 1.4 1.4 209990 -0.01 -0.709 301389.5 61
2014-12-05 1.47 1.47 1.41 1.41 165140 -0.05 -3.425 239494 24
2014-12-04 1.42 1.47 1.38 1.46 371574 0.04 2.817 526500.8 63
2014-12-03 1.28 1.42 1.28 1.42 458836 0.12 9.231 623074.12 118
2014-12-02 1.25 1.37 1.23 1.3 682285 0.02 1.562 905712.31 106
2014-12-01 1.35 1.35 1.25 1.28 155096 -0.07 -5.185 201593.48 104
2014-11-28 1.32 1.35 1.32 1.35 48310 0.01 0.746 64999.5 40
2014-11-27 1.39 1.39 1.34 1.34 65661 -0.01 -0.741 89646.44 45
2014-11-26 1.38 1.39 1.3 1.35 55894 -0.01 -0.735 75441.44 73
2014-11-25 1.43 1.5 1.34 1.36 170457 -0.06 -4.225 242352.28 136
2014-11-24 1.39 1.64 1.39 1.42 525472 0.08 5.97 786554.85 357
2014-11-21 1.36 1.36 1.28 1.34 88726 -0.05 -3.597 116679.3 66
2014-11-20 1.38 1.4 1.35 1.39 17574 0.04 2.963 24111.54 27
2014-11-19 1.38 1.38 1.35 1.35 38850 -0.03 -2.174 52857.5 26
2014-11-18 1.38 1.4 1.33 1.38 229200 -0.04 -2.817 312927 83
2014-11-17 1.39 1.42 1.33 1.42 429926 -0.01 -0.699 588010.44 159
2014-11-14 1.45 1.51 1.39 1.43 270174 -0.13 -8.333 390922.92 211
2014-11-13 1.65 1.66 1.56 1.56 82200 -0.04 -2.5 132747.63 50
2014-11-12 1.64 1.645 1.55 1.6 120100 -0.06 -3.614 192467.5 78
2014-11-11 1.7 1.77 1.64 1.66 548579 -0.05 -2.924 934626.93 172
2014-11-10 1.58 1.72 1.55 1.71 688147 0.2 13.245 1126349.58 238
2014-11-07 1.46 1.58 1.46 1.51 128743 0.03 2.027 197548.35 88
2014-11-06 1.47 1.53 1.43 1.48 282274 0 0 420693.12 101
2014-11-05 1.35 1.49 1.35 1.48 66740 0.13 9.63 93177.93 65
2014-11-04 1.3 1.38 1.3 1.35 57875 0 0 77268.84 46
2014-11-03 1.36 1.36 1.32 1.35 32491 -0.01 -0.735 43820.15 49
2014-10-31 1.36 1.39 1.33 1.36 27779 0 0 37718.24 49
2014-10-30 1.4 1.41 1.32 1.36 108350 -0.04 -2.857 148678.1 61
2014-10-29 1.35 1.41 1.25 1.4 243641 -0.01 -0.709 331501.05 147
2014-10-28 1.43 1.44 1.4 1.41 117056 0.01 0.714 164621.84 99
2014-10-27 1.36 1.46 1.36 1.4 393032 0.05 3.704 556714.85 221
2014-10-24 1.29 1.45 1.24 1.35 410137 0.1 8 559450.51 196
2014-10-23 1.22 1.27 1.18 1.25 173213 0.06 5.042 210031.35 102
2014-10-22 1.25 1.29 1.19 1.19 69473 -0.08 -6.299 86492.2 76
2014-10-21 1.24 1.29 1.22 1.27 43900 0.03 2.419 55448.5 55
2014-10-20 1.17 1.27 1.17 1.24 176701 0.07 5.983 216387.51 129
2014-10-17 1.15 1.18 1.15 1.17 87198 0.01 0.862 101812.7 63
2014-10-16 1.08 1.16 1.07 1.16 119580 0.07 6.422 136812.8 81
2014-10-15 1.12 1.12 1.07 1.09 109728 -0.06 -5.217 121295.55 121
2014-10-14 1.16 1.17 1.14 1.15 82017 -0.04 -3.361 94817.29 102
2014-10-10 1.18 1.21 1.12 1.19 145839 0.02 1.709 170946.73 77
2014-10-09 1.27 1.27 1.17 1.17 99737 -0.05 -4.098 120387.08 105
2014-10-08 1.2 1.23 1.17 1.22 60400 0.02 1.667 72122 85
2014-10-07 1.27 1.32 1.18 1.2 538278 -0.05 -4 662229.7 141
2014-10-06 1.17 1.28 1.12 1.25 259728 0.08 6.838 319904.99 185
2014-10-03 1.08 1.2 1.06 1.17 143570 0.09 8.333 164236.11 121
2014-10-02 1.13 1.15 1.06 1.08 91100 -0.04 -3.571 99881 45
2014-10-01 1.09 1.15 1.09 1.12 18235 0.02 1.818 20516.55 38
2014-09-30 1.1 1.14 1.08 1.1 47050 0.03 2.804 51923.3 47
2014-09-29 1.1 1.1 1.06 1.07 37561 -0.03 -2.727 40314.25 39
2014-09-26 1.07 1.1 1.06 1.1 40029 0.04 3.774 43322.25 49
2014-09-25 1.12 1.12 1.06 1.06 211640 -0.03 -2.752 231577.55 134
2014-09-24 1.12 1.12 1.08 1.09 223412 -0.03 -2.679 245004.19 165
2014-09-23 1.12 1.16 1.12 1.12 94605 0 0 108608.1 113
2014-09-22 1.23 1.23 1.04 1.12 513461 -0.03 -2.609 557761.48 278
2014-09-19 1.36 1.36 1.13 1.15 715834 -0.21 -15.441 908497.47 240
2014-09-18 1.33 1.36 1.33 1.36 42461 0.04 3.03 57059.96 56
2014-09-17 1.33 1.37 1.32 1.32 96683 0.02 1.538 129315.05 77
2014-09-16 1.3 1.35 1.3 1.3 183614 0.05 4 239939.4 87
2014-09-15 1.19 1.32 1.18 1.25 422871 0.06 5.042 540219.44 291
2014-09-12 1.16 1.19 1.16 1.19 12102 0.03 2.586 14331.84 15
2014-09-11 1.2 1.22 1.13 1.16 61441 -0.02 -1.695 72873.49 55
2014-09-10 1.12 1.19 1.1 1.18 146200 0.13 12.381 169212 97
2014-09-09 1.16 1.16 1.05 1.05 176275 -0.13 -11.017 201382 122
2014-09-08 1.19 1.2 1.18 1.18 19100 -0.01 -0.84 22852 13
2014-09-05 1.17 1.19 1.17 1.19 3448 -0.01 -0.833 4065.66 10
2014-09-04 1.17 1.2 1.13 1.2 21495 0 0 25105.1 33
2014-09-03 1.2 1.2 1.17 1.2 9473 0.02 1.695 11271.6 9
2014-09-02 1.19 1.23 1.17 1.18 115700 -0.02 -1.667 139327 75
2014-08-29 1.21 1.25 1.19 1.2 70773 -0.01 -0.826 86722.06 104
2014-08-28 1.29 1.31 1.21 1.21 171025 -0.08 -6.202 219491.57 178
2014-08-27 1.28 1.29 1.28 1.29 18268 0.01 0.781 23423.72 18
2014-08-26 1.28 1.3 1.26 1.28 10654 0 0 13630.26 32
2014-08-25 1.25 1.28 1.25 1.28 79381 0.01 0.787 99431.75 41
2014-08-22 1.28 1.3 1.25 1.27 68420 -0.01 -0.781 87241.65 54
2014-08-21 1.24 1.28 1.24 1.28 48890 0.04 3.226 61636.5 53
2014-08-20 1.29 1.29 1.21 1.24 105513 -0.04 -3.125 131417.65 69
2014-08-19 1.22 1.31 1.2 1.28 165970 0.08 6.667 212581 124
2014-08-18 1.16 1.22 1.16 1.2 129106 0.01 0.84 154955.52 71
2014-08-15 1.19 1.24 1.15 1.19 40855 -0.01 -0.833 48693.81 58
2014-08-14 1.18 1.23 1.18 1.2 308230 0.02 1.695 371986.9 148
2014-08-13 1.11 1.28 1.11 1.18 654858 0.13 12.381 791178.16 298
2014-08-12 1.06 1.06 1.03 1.05 25945 0.03 2.941 27301.7 26
2014-08-11 1.03 1.06 1 1.02 131236 0.01 0.99 134177.72 71
2014-08-08 1.03 1.05 1 1.01 682390 0 0 706061.11 116
2014-08-07 1.05 1.07 1.01 1.01 555417 -0.03 -2.885 583843.29 142
2014-08-06 1.06 1.09 1.03 1.04 152479 -0.05 -4.587 160148.86 74
2014-08-05 1.07 1.09 1.05 1.09 85126 0.04 3.81 90907.08 57
2014-08-01 1.06 1.08 1.05 1.05 23440 -0.02 -1.869 24708.4 22
2014-07-31 1.05 1.09 1.01 1.07 373160 0.03 2.885 391667.34 121
2014-07-30 1 1.05 1 1.04 87064 0.02 1.961 90155.48 81
2014-07-29 1.04 1.05 0.98 1.02 352080 -0.02 -1.923 361288.18 239
2014-07-28 1.12 1.12 1.02 1.04 212030 -0.06 -5.455 224306.33 142
2014-07-25 1.11 1.14 1.05 1.1 374940 -0.01 -0.901 414672.6 198
2014-07-24 1.11 1.16 1.1 1.11 859403 0.04 3.738 965852.03 373
2014-07-23 1.08 1.1 0.93 1.07 664795 -0.05 -4.464 677104.75 415
2014-07-22 1.23 1.23 1.08 1.12 1464133 -0.12 -9.677 1715139.99 468
2014-07-21 1.35 1.35 1.2 1.24 845477 -0.13 -9.489 1057359.78 437
2014-07-18 1.31 1.41 1.31 1.37 514127 0.02 1.481 694933.89 334
2014-07-17 1.64 1.64 1.29 1.35 1362614 -0.39 -22.414 1965062.2 911
2014-07-16 1.69 1.88 1.66 1.74 320318 0.04 2.353 578024.48 194
2014-07-15 1.79 1.79 1.61 1.7 205479 -0.08 -4.494 353892.57 282
2014-07-14 1.6 1.79 1.6 1.78 465822 0.18 11.25 797187.63 312
2014-07-11 1.48 1.65 1.45 1.6 274309 0.15 10.345 429021.52 189
2014-07-10 1.32 1.5 1.32 1.45 176099 0.13 9.848 252835.76 272
2014-07-09 1.32 1.34 1.3 1.32 26307 0 0 34620.17 46
2014-07-08 1.31 1.32 1.31 1.32 9000 0.01 0.763 11816 16
2014-07-07 1.31 1.36 1.31 1.31 51038 0.01 0.769 68363.13 70
2014-07-04 1.3 1.32 1.3 1.3 20900 0 0 27257 34
2014-07-03 1.31 1.33 1.3 1.3 42350 -0.02 -1.515 55494 48
2014-07-02 1.37 1.37 1.31 1.32 38433 -0.03 -2.222 51346.23 55
2014-06-30 1.32 1.35 1.31 1.35 54971 0.01 0.746 73628.31 69
2014-06-27 1.3 1.35 1.27 1.34 159250 0.05 3.876 208670 81
2014-06-26 1.28 1.34 1.25 1.29 134042 -0.02 -1.527 171006.63 101
2014-06-25 1.27 1.34 1.27 1.31 33700 -0.01 -0.758 43934 54
2014-06-24 1.38 1.4 1.25 1.32 219863 -0.07 -5.036 293976.87 124
2014-06-23 1.35 1.42 1.33 1.39 204562 0.01 0.725 283920.63 176
2014-06-20 1.38 1.47 1.33 1.38 177469 0.04 2.985 243977.22 150
2014-06-19 1.39 1.39 1.31 1.34 39470 -0.01 -0.741 52986 40
2014-06-18 1.35 1.4 1.31 1.35 45894 0.02 1.504 62253.34 64
2014-06-17 1.33 1.35 1.29 1.33 42507 0.02 1.527 56004.85 47

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