UrtheCast Corp. (UR:CC)

0.13

-0.03 (-16.667%)

As of Mon Jun 17 15:44:42 EDT 2019

Open: 0.125 Prev. Close:: 0.15 High: 0.145
Low: 0.12 Bid: 0.125 Ask: 0.13
Share Vol.: 110,587 Trade Vol.: 30 Shares Out.: 133,901,482
Market Cap: 16,737,685
Open: 0.125
Prev. Close:: 0.15
High: 0.145
Low: 0.12
Bid: 0.125
Ask: 0.13
Share Vol.: 110,587
Trade Vol.: 30
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
MDF:CC Mediagrif Interactive Technologies Inc. 7.32 -0.45 -5.792%
TC:CC Tucows Inc. 83.44 0.27 0.325%
UR:CC UrtheCast Corp. 0.13 -0.03 -16.667%
PTS:CC Points International Ltd. 15.95 -0.14 -0.87%
GVC:CC Glacier Media Inc. 0.67 -0.01 -1.471%

About UR:CC

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

Read more

Day Low 0.14

Day high 0.15

52 week low 0.09

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 1254 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-06-14 0.14 0.15 0.14 0.15 12053 0.01 7.143 1787.42 9
2019-06-13 0.14 0.15 0.135 0.14 73662 -0.005 -3.448 10570.18 29
2019-06-12 0.135 0.15 0.135 0.145 82769 0.01 7.407 11683.82 20
2019-06-11 0.14 0.14 0.135 0.135 95923 -0.01 -6.897 13287.22 35
2019-06-10 0.145 0.15 0.14 0.145 99860 -0.005 -3.333 14157.12 35
2019-06-07 0.165 0.165 0.145 0.15 145396 -0.025 -14.286 22462.54 50
2019-06-06 0.17 0.18 0.17 0.175 25500 0.005 2.941 4512.5 6
2019-06-05 0.17 0.17 0.165 0.17 49470 0.01 6.25 8342.4 14
2019-06-04 0.16 0.18 0.15 0.16 124517 0.01 6.667 20450.22 24
2019-06-03 0.175 0.175 0.15 0.15 130967 -0.035 -18.919 20295.47 76
2019-05-31 0.18 0.185 0.145 0.185 206400 0.005 2.778 34202 51
2019-05-30 0.17 0.19 0.165 0.18 93531 0.015 9.091 16607.03 24
2019-05-29 0.165 0.17 0.15 0.165 74716 0 0 11925.36 31
2019-05-28 0.16 0.19 0.155 0.165 373049 0 0 66798.11 64
2019-05-27 0.175 0.175 0.16 0.165 40567 -0.01 -5.714 6790.29 23
2019-05-24 0.17 0.185 0.16 0.175 55454 0.005 2.941 9561.68 38
2019-05-23 0.18 0.185 0.165 0.17 50000 -0.005 -2.857 8448.75 21
2019-05-22 0.17 0.185 0.17 0.175 119328 0.005 2.941 21109.01 28
2019-05-21 0.175 0.18 0.17 0.17 85878 -0.02 -10.526 14787.51 29
2019-05-17 0.19 0.2 0.185 0.19 372726 0.015 8.571 71758.44 119
2019-05-16 0.195 0.215 0.17 0.175 695352 -0.01 -5.405 136342.46 214
2019-05-15 0.14 0.2 0.14 0.185 486886 0.035 23.333 82791.05 184
2019-05-14 0.135 0.16 0.125 0.15 433595 0.02 15.385 60556.12 98
2019-05-13 0.12 0.13 0.11 0.13 218537 0.015 13.043 26169.54 50
2019-05-10 0.11 0.12 0.11 0.115 138730 0.005 4.545 15935.3 20
2019-05-09 0.105 0.11 0.105 0.11 21288 0 0 2330.24 8
2019-05-08 0.115 0.115 0.11 0.11 49350 0 0 5530.5 11
2019-05-07 0.11 0.11 0.11 0.11 45000 0.005 4.762 4950 10
2019-05-06 0.11 0.115 0.105 0.105 110629 -0.005 -4.545 12461.19 31
2019-05-03 0.1 0.11 0.1 0.11 34000 0 0 3408 16
2019-05-02 0.1 0.11 0.1 0.11 23223 0.005 4.762 2452.3 10
2019-05-01 0.11 0.11 0.1 0.105 42113 -0.005 -4.545 4527.43 17
2019-04-30 0.1 0.11 0.1 0.11 81885 0.01 10 8571.92 20
2019-04-29 0.1 0.105 0.1 0.1 52571 -0.005 -4.762 5382.1 26
2019-04-26 0.1 0.11 0.1 0.105 252316 0.005 5 25927.6 51
2019-04-25 0.105 0.105 0.1 0.1 60420 0 0 6192 12
2019-04-24 0.105 0.11 0.095 0.1 269396 -0.005 -4.762 26246.6 65
2019-04-23 0.11 0.11 0.105 0.105 85476 -0.005 -4.545 8989.98 28
2019-04-22 0.105 0.115 0.105 0.11 135754 -0.005 -4.348 14335.32 56
2019-04-18 0.12 0.12 0.105 0.115 62275 0 0 6964 33
2019-04-17 0.105 0.115 0.105 0.115 61500 0.005 4.545 6495 14
2019-04-16 0.11 0.12 0.11 0.11 70221 0.005 4.762 7794.31 46
2019-04-15 0.115 0.12 0.105 0.105 235988 -0.01 -8.696 26715.67 59
2019-04-12 0.115 0.12 0.115 0.115 87678 -0.005 -4.167 10311.97 37
2019-04-11 0.12 0.12 0.115 0.12 113288 0.005 4.348 13551.47 36
2019-04-10 0.115 0.12 0.105 0.115 296975 0.005 4.545 33215.68 62
2019-04-09 0.115 0.115 0.105 0.11 51390 0 0 5755.9 40
2019-04-08 0.105 0.115 0.105 0.11 152799 0.005 4.762 16107.42 41
2019-04-05 0.115 0.115 0.105 0.105 82182 -0.01 -8.696 9023.38 38
2019-04-04 0.12 0.125 0.11 0.115 504985 0.01 9.524 59224.2 90
2019-04-03 0.1 0.105 0.09 0.105 425723 -0.005 -4.545 41956.74 74
2019-04-02 0.11 0.115 0.1 0.11 412377 -0.01 -8.333 42317.29 89
2019-04-01 0.115 0.125 0.11 0.12 109230 0.005 4.348 12601.8 68
2019-03-29 0.115 0.12 0.11 0.115 106940 -0.005 -4.167 12272.6 62
2019-03-28 0.12 0.12 0.12 0.12 83253 0 0 9989.58 26
2019-03-27 0.115 0.125 0.115 0.12 78106 0.005 4.348 9150.17 34
2019-03-26 0.125 0.125 0.115 0.115 26100 -0.01 -8 3111.5 26
2019-03-25 0.125 0.125 0.115 0.125 73752 0 0 9146.54 30
2019-03-22 0.125 0.125 0.12 0.125 26975 0.01 8.696 3314.95 36
2019-03-21 0.125 0.125 0.11 0.115 270942 -0.005 -4.167 32028.65 195
2019-03-20 0.12 0.13 0.12 0.12 334271 -0.01 -7.692 40843.52 479
2019-03-19 0.13 0.13 0.12 0.13 141325 0.005 4 18188.5 49
2019-03-18 0.11 0.125 0.11 0.125 54101 0.005 4.167 6643.06 13
2019-03-15 0.13 0.13 0.12 0.12 130908 -0.005 -4 16253.46 27
2019-03-14 0.125 0.13 0.125 0.125 44810 0 0 5656.3 9
2019-03-13 0.125 0.125 0.12 0.125 36675 0.005 4.167 4507.75 15
2019-03-12 0.12 0.13 0.115 0.12 191849 -0.005 -4 23343.33 30
2019-03-11 0.115 0.125 0.115 0.125 203747 0 0 24345.43 46
2019-03-08 0.12 0.125 0.12 0.125 196361 0.005 4.167 23746.03 42
2019-03-07 0.13 0.13 0.12 0.12 323906 -0.01 -7.692 39622.33 75
2019-03-06 0.125 0.13 0.12 0.13 211349 0.01 8.333 26735.04 28
2019-03-05 0.13 0.13 0.12 0.12 158643 0 0 20028.9 51
2019-03-04 0.12 0.13 0.12 0.12 68672 -0.01 -7.692 8275.71 23
2019-03-01 0.125 0.13 0.12 0.13 170179 0.01 8.333 21434.22 31
2019-02-28 0.12 0.13 0.12 0.12 440021 -0.005 -4 53545.03 30
2019-02-27 0.125 0.14 0.125 0.125 111484 -0.01 -7.407 14451.52 33
2019-02-26 0.135 0.135 0.13 0.135 68282 0.01 8 8918.57 20
2019-02-25 0.125 0.13 0.12 0.125 79999 0 0 9986.88 33
2019-02-22 0.13 0.135 0.12 0.125 683661 -0.005 -3.846 84905.9 112
2019-02-21 0.135 0.135 0.13 0.13 267365 -0.01 -7.143 35143.92 41
2019-02-20 0.15 0.15 0.135 0.14 261344 -0.01 -6.667 38415.35 38
2019-02-19 0.155 0.155 0.15 0.15 170446 0 0 25772.6 29
2019-02-15 0.16 0.165 0.15 0.15 60918 -0.005 -3.226 9688.31 21
2019-02-14 0.16 0.17 0.15 0.155 97700 -0.005 -3.125 15119.5 30
2019-02-13 0.16 0.16 0.16 0.16 20550 0 0 3288 12
2019-02-12 0.15 0.16 0.15 0.16 75343 0.005 3.226 11879.87 14
2019-02-11 0.16 0.16 0.15 0.155 86142 -0.005 -3.125 13347.42 25
2019-02-08 0.155 0.165 0.155 0.16 60800 0 0 9548 14
2019-02-07 0.155 0.16 0.155 0.16 9725 0 0 1517.38 14
2019-02-06 0.16 0.165 0.155 0.16 190819 -0.005 -3.03 30543.57 53
2019-02-05 0.18 0.19 0.16 0.165 78879 -0.01 -5.714 14063.07 28
2019-02-04 0.155 0.175 0.15 0.175 272317 0.015 9.375 43901.65 39
2019-02-01 0.16 0.16 0.155 0.16 154116 0 0 24625.01 23
2019-01-31 0.155 0.17 0.155 0.16 75262 0 0 11996.8 28
2019-01-30 0.155 0.16 0.155 0.16 27190 0 0 4217.95 14
2019-01-29 0.16 0.17 0.16 0.16 26145 -0.005 -3.03 4197.45 21
2019-01-28 0.165 0.165 0.155 0.165 95900 0.01 6.452 15535.5 30
2019-01-25 0.155 0.16 0.155 0.155 75298 0 0 11751.2 24
2019-01-24 0.16 0.17 0.155 0.155 107677 -0.015 -8.824 17259.69 28
2019-01-23 0.18 0.18 0.16 0.17 125245 -0.005 -2.857 20832.34 47
2019-01-22 0.175 0.185 0.17 0.175 100821 -0.005 -2.778 17938.67 34
2019-01-21 0.185 0.19 0.175 0.18 123223 0 0 22057.31 41
2019-01-18 0.2 0.22 0.175 0.18 799593 -0.02 -10 156019.81 235
2019-01-17 0.145 0.2 0.14 0.2 926272 0.055 37.931 154747.37 242
2019-01-16 0.135 0.15 0.125 0.145 737827 0.01 7.407 103167.78 145
2019-01-15 0.13 0.145 0.125 0.135 1219775 0.04 42.105 163516.35 257
2019-01-14 0.125 0.125 0.095 0.095 1792658 -0.015 -13.636 186608.01 286
2019-01-11 0.135 0.135 0.105 0.11 1568239 -0.025 -18.519 187643.13 312
2019-01-10 0.145 0.15 0.135 0.135 505657 -0.02 -12.903 72296.55 88
2019-01-09 0.155 0.155 0.15 0.155 59191 0 0 9072.48 28
2019-01-08 0.155 0.155 0.15 0.155 50554 0.005 3.333 7676.2 29
2019-01-07 0.15 0.155 0.15 0.15 25271 -0.005 -3.226 3818.93 17
2019-01-04 0.15 0.16 0.145 0.155 326833 0 0 49134.25 59
2019-01-03 0.16 0.16 0.15 0.155 565903 0 0 87367.48 43
2019-01-02 0.16 0.17 0.14 0.155 479261 -0.005 -3.125 73440.21 101
2018-12-31 0.17 0.175 0.16 0.16 338735 -0.01 -5.882 54883.1 83
2018-12-28 0.165 0.17 0.16 0.17 49087 0 0 8214.42 24
2018-12-27 0.17 0.185 0.155 0.17 478120 -0.005 -2.857 77466.95 82
2018-12-24 0.17 0.175 0.16 0.175 187164 0.005 2.941 31966.38 26
2018-12-21 0.18 0.18 0.17 0.17 263229 -0.02 -10.526 46402.53 55
2018-12-20 0.18 0.19 0.175 0.19 327756 0.005 2.703 61310.61 40
2018-12-19 0.21 0.21 0.185 0.185 119891 -0.02 -9.756 23714.83 22
2018-12-18 0.2 0.205 0.2 0.205 382342 0.005 2.5 76632.27 49
2018-12-17 0.2 0.2 0.19 0.2 157555 0.01 5.263 30623 27
2018-12-14 0.19 0.2 0.19 0.19 155330 -0.01 -5 30236 21
2018-12-13 0.175 0.2 0.175 0.2 127806 0.025 14.286 23981.95 55
2018-12-12 0.18 0.185 0.17 0.175 136032 -0.005 -2.778 24208.1 38
2018-12-11 0.175 0.19 0.175 0.18 57794 0.01 5.882 10386.09 36
2018-12-10 0.175 0.175 0.17 0.17 120650 -0.01 -5.556 20770.5 21
2018-12-07 0.175 0.18 0.175 0.18 17348 0 0 3059.4 13
2018-12-06 0.17 0.18 0.17 0.18 112549 0.005 2.857 19262.33 31
2018-12-05 0.18 0.18 0.17 0.175 152681 0.005 2.941 26199.42 30
2018-12-04 0.185 0.185 0.17 0.17 126451 -0.015 -8.108 22148.4 39
2018-12-03 0.185 0.185 0.175 0.185 157073 0.01 5.714 28163.27 52
2018-11-30 0.18 0.18 0.17 0.175 96500 -0.005 -2.778 17095 40
2018-11-29 0.175 0.18 0.17 0.18 25400 0 0 4509.5 25
2018-11-28 0.18 0.18 0.175 0.18 26050 0 0 4684 13
2018-11-27 0.18 0.18 0.175 0.18 119005 -0.01 -5.263 21415.9 28
2018-11-26 0.18 0.19 0.18 0.19 191679 0.005 2.703 34883.17 66
2018-11-23 0.185 0.19 0.18 0.185 70500 -0.005 -2.632 13245 42
2018-11-22 0.2 0.2 0.18 0.19 119472 -0.01 -5 22505.42 40
2018-11-21 0.19 0.2 0.19 0.2 148925 0.01 5.263 29119.38 24
2018-11-20 0.19 0.195 0.185 0.19 83672 -0.005 -2.564 15775.18 22
2018-11-19 0.195 0.2 0.185 0.195 177981 0.01 5.405 34579.15 161
2018-11-16 0.2 0.21 0.18 0.185 629360 -0.03 -13.953 120295.85 320
2018-11-15 0.19 0.22 0.18 0.215 834980 0 0 157997.11 337
2018-11-14 0.23 0.23 0.205 0.215 231200 -0.015 -6.522 48968 196
2018-11-13 0.21 0.23 0.21 0.23 143142 0.015 6.977 31738.3 180
2018-11-12 0.215 0.22 0.205 0.215 68584 -0.005 -2.273 14479.39 62
2018-11-09 0.235 0.235 0.2 0.22 509614 -0.005 -2.222 105525.94 199
2018-11-08 0.225 0.235 0.21 0.225 105140 -0.005 -2.174 23324.29 80
2018-11-07 0.21 0.245 0.205 0.23 491990 0.025 12.195 110371.05 161
2018-11-06 0.205 0.215 0.2 0.205 52150 0 0 10885.75 58
2018-11-05 0.21 0.215 0.205 0.205 150953 -0.005 -2.381 31775.39 72
2018-11-02 0.24 0.24 0.21 0.21 308227 -0.015 -6.667 66946.83 126
2018-11-01 0.245 0.245 0.22 0.225 258212 0.015 7.143 58143.2 99
2018-10-31 0.245 0.245 0.21 0.21 78968 -0.005 -2.326 16912.16 67
2018-10-30 0.215 0.235 0.205 0.215 206040 0.005 2.381 45500.57 110
2018-10-29 0.235 0.24 0.205 0.21 386547 -0.03 -12.5 86725.76 108
2018-10-26 0.265 0.27 0.23 0.24 1041693 -0.035 -12.727 256779.29 227
2018-10-25 0.295 0.295 0.27 0.275 257742 0 0 71165.15 141
2018-10-24 0.295 0.305 0.27 0.275 328089 -0.015 -5.172 93809.33 128
2018-10-23 0.305 0.305 0.28 0.29 242062 -0.015 -4.918 70991.98 98
2018-10-22 0.33 0.33 0.3 0.305 279180 -0.035 -10.294 87424.15 99
2018-10-19 0.29 0.34 0.275 0.34 865485 0.055 19.298 277234.2 745
2018-10-18 0.33 0.34 0.27 0.285 1173675 -0.055 -16.176 349646.92 367
2018-10-17 0.245 0.34 0.245 0.34 475993 0.075 28.302 133140.51 137
2018-10-16 0.27 0.275 0.25 0.265 128975 0.015 6 34166.5 88
2018-10-15 0.255 0.27 0.23 0.25 247205 -0.01 -3.846 62154.2 53
2018-10-12 0.255 0.26 0.245 0.26 68600 0 0 17267.5 53
2018-10-11 0.255 0.265 0.255 0.26 50661 0.005 1.961 13096.73 46
2018-10-10 0.275 0.275 0.255 0.255 220538 -0.01 -3.774 58058.97 67
2018-10-09 0.29 0.295 0.265 0.265 205100 -0.015 -5.357 56610.5 49
2018-10-05 0.265 0.295 0.265 0.28 406300 0 0 113605.5 101
2018-10-04 0.3 0.3 0.265 0.28 272080 -0.02 -6.667 77781.75 99
2018-10-03 0.275 0.3 0.235 0.3 617288 0.045 17.647 168863.9 186
2018-10-02 0.28 0.28 0.255 0.255 200017 -0.015 -5.556 54127.8 101
2018-10-01 0.255 0.28 0.255 0.27 806548 0.015 5.882 217506.57 201
2018-09-28 0.25 0.255 0.235 0.255 327199 0.02 8.511 81444.86 122
2018-09-27 0.24 0.255 0.23 0.235 470715 0.015 6.818 113381.1 91
2018-09-26 0.24 0.24 0.22 0.22 255974 -0.01 -4.348 58697.53 104
2018-09-25 0.22 0.26 0.215 0.23 1611910 0.02 9.524 386578.04 352
2018-09-24 0.2 0.21 0.2 0.21 521598 0.01 5 105402.01 160
2018-09-21 0.22 0.22 0.2 0.2 842103 -0.01 -4.762 171325.72 204
2018-09-20 0.18 0.225 0.18 0.21 2028276 0.05 31.25 422296.03 402
2018-09-19 0.17 0.18 0.16 0.16 408144 -0.01 -5.882 68789.16 151
2018-09-18 0.175 0.175 0.165 0.17 241255 0 0 41211.72 131
2018-09-17 0.175 0.185 0.165 0.17 80647 -0.01 -5.556 14039.17 77
2018-09-14 0.165 0.18 0.165 0.18 904572 0.015 9.091 153896.49 176
2018-09-13 0.165 0.175 0.165 0.165 2051638 -0.005 -2.941 347621.58 171
2018-09-12 0.17 0.185 0.16 0.17 1411133 -0.01 -5.556 237302.87 275
2018-09-11 0.195 0.195 0.17 0.18 819445 -0.01 -5.263 145375.05 197
2018-09-10 0.2 0.21 0.185 0.19 500020 -0.015 -7.317 96605.35 124
2018-09-07 0.2 0.21 0.195 0.205 448050 -0.01 -4.651 89687.5 120
2018-09-06 0.2 0.215 0.2 0.215 224246 0.01 4.878 47037.25 77
2018-09-05 0.21 0.215 0.205 0.205 117588 -0.01 -4.651 24623.42 59
2018-09-04 0.215 0.215 0.205 0.215 178320 0 0 37851.2 166
2018-08-31 0.21 0.215 0.205 0.215 161135 0.005 2.381 33528.35 47
2018-08-30 0.215 0.215 0.21 0.21 36834 -0.005 -2.326 7814.29 30
2018-08-29 0.21 0.215 0.205 0.215 283337 0.005 2.381 59989.9 52
2018-08-28 0.215 0.22 0.2 0.21 398032 -0.005 -2.326 83058.63 89
2018-08-27 0.22 0.225 0.215 0.215 134871 -0.01 -4.444 29671.31 58
2018-08-24 0.22 0.225 0.215 0.225 148390 -0.015 -6.25 32758.42 68
2018-08-23 0.225 0.24 0.22 0.24 139710 0.015 6.667 31443.6 37
2018-08-22 0.24 0.24 0.205 0.225 455976 -0.015 -6.25 102200.01 107
2018-08-21 0.235 0.25 0.235 0.24 111484 0.005 2.128 26804.24 42
2018-08-20 0.24 0.25 0.225 0.235 175193 0 0 42097.39 81
2018-08-17 0.23 0.24 0.225 0.235 277362 -0.01 -4.082 65621.06 65
2018-08-16 0.255 0.255 0.17 0.245 973590 -0.025 -9.259 226998.64 208
2018-08-15 0.27 0.275 0.26 0.27 292416 0 0 78509.63 92
2018-08-14 0.26 0.27 0.255 0.27 210353 0.005 1.887 55030.14 64
2018-08-13 0.26 0.265 0.26 0.265 72948 0 0 19038.42 31
2018-08-10 0.255 0.27 0.255 0.265 125176 0 0 32668.46 31
2018-08-09 0.26 0.265 0.26 0.265 71144 0 0 18541.69 37
2018-08-08 0.255 0.27 0.255 0.265 109862 0 0 28699.23 39
2018-08-07 0.255 0.27 0.255 0.265 150040 -0.005 -1.852 39106.35 53
2018-08-03 0.27 0.27 0.26 0.27 88070 0.005 1.887 23234.05 39
2018-08-02 0.255 0.27 0.255 0.265 145402 0.01 3.922 38066.25 59
2018-08-01 0.26 0.265 0.255 0.255 25118 -0.005 -1.923 6488.97 25
2018-07-31 0.27 0.27 0.26 0.26 116258 0.005 1.961 30290.87 20
2018-07-30 0.27 0.27 0.255 0.255 143936 -0.015 -5.556 37896.89 53
2018-07-27 0.27 0.27 0.26 0.27 121700 0.01 3.846 32251 59
2018-07-26 0.265 0.265 0.26 0.26 172404 0 0 45004.04 71
2018-07-25 0.265 0.275 0.26 0.26 135596 -0.01 -3.704 36301.04 40
2018-07-24 0.28 0.28 0.265 0.27 95000 -0.015 -5.263 25892 28
2018-07-23 0.255 0.29 0.255 0.285 278895 0.03 11.765 78207.6 111
2018-07-20 0.26 0.275 0.255 0.255 251680 -0.005 -1.923 65960.25 65
2018-07-19 0.285 0.285 0.26 0.26 234081 -0.02 -7.143 63854.84 62
2018-07-18 0.285 0.285 0.265 0.28 237125 -0.005 -1.754 65508.22 111
2018-07-17 0.285 0.29 0.26 0.285 852467 -0.005 -1.724 232803.64 241
2018-07-16 0.32 0.33 0.285 0.29 2242631 -0.03 -9.375 688528.33 602
2018-07-13 0.27 0.355 0.255 0.32 7889538 0.085 36.17 2444862.86 1805
2018-07-12 0.235 0.235 0.225 0.235 340560 0.005 2.174 78381.7 64
2018-07-11 0.235 0.235 0.23 0.23 182655 -0.005 -2.128 42271.57 62
2018-07-10 0.25 0.25 0.235 0.235 275712 0 0 67151.1 152
2018-07-09 0.25 0.26 0.23 0.235 451257 0 0 111925.74 135
2018-07-06 0.23 0.24 0.23 0.235 148000 0.005 2.174 35269.5 48
2018-07-05 0.235 0.24 0.23 0.23 76960 0 0 18167.15 29
2018-07-04 0.24 0.25 0.23 0.23 321335 -0.0075 -3.158 75793.29 178
2018-07-03 0.24 0.25 0.235 0.2375 468617 0.0075 3.261 113937.8 84
2018-06-29 0.24 0.24 0.23 0.23 117002 0 0 27652.98 72
2018-06-28 0.25 0.26 0.23 0.23 652286 -0.02 -8 157636.09 138
2018-06-27 0.27 0.27 0.245 0.25 451410 -0.02 -7.407 113854 78
2018-06-26 0.245 0.27 0.245 0.27 144075 0.02 8 36920.38 40
2018-06-25 0.26 0.27 0.25 0.25 91304 0 0 23766.11 52
2018-06-22 0.25 0.27 0.25 0.25 468146 0.005 2.041 122351.73 120
2018-06-21 0.255 0.255 0.245 0.245 494485 -0.015 -5.769 123102.27 108
2018-06-20 0.265 0.265 0.255 0.26 84345 0.005 1.961 21823.92 40
2018-06-19 0.255 0.265 0.25 0.255 231617 -0.005 -1.923 60188.37 67
2018-06-18 0.26 0.26 0.25 0.26 93069 0 0 23970.94 39
2018-06-15 0.26 0.26 0.26 0.26 53300 -0.005 -1.887 13858 25
2018-06-14 0.26 0.265 0.245 0.265 585484 -0.005 -1.852 148770.5 111
2018-06-13 0.24 0.27 0.24 0.27 584125 0.01 3.846 150868 646
2018-06-12 0.25 0.26 0.24 0.26 573467 0.005 1.961 142701.95 134
2018-06-11 0.25 0.265 0.25 0.255 252496 -0.005 -1.923 64403.86 66
2018-06-08 0.255 0.27 0.255 0.26 111250 0 0 29413.5 42
2018-06-07 0.26 0.265 0.255 0.26 199487 0.005 1.961 51599.57 53
2018-06-06 0.27 0.275 0.25 0.255 299837 -0.015 -5.556 78786.02 113
2018-06-05 0.28 0.29 0.27 0.27 214874 -0.01 -3.571 59833 85
2018-06-04 0.295 0.295 0.28 0.28 145182 -0.005 -1.754 41740.19 57
2018-06-01 0.285 0.285 0.275 0.285 76303 0 0 21426.35 32
2018-05-31 0.27 0.29 0.27 0.285 146250 0.01 3.636 41065.25 60
2018-05-30 0.295 0.295 0.275 0.275 132834 -0.005 -1.786 36827.71 58
2018-05-29 0.3 0.3 0.28 0.28 353745 -0.02 -6.667 103281.55 146
2018-05-28 0.3 0.3 0.29 0.3 193133 0 0 57333.9 63
2018-05-25 0.275 0.3 0.275 0.3 228538 0.025 9.091 66187.08 70
2018-05-24 0.3 0.3 0.27 0.275 893200 -0.015 -5.172 261931.79 94
2018-05-23 0.3 0.305 0.29 0.29 222038 -0.005 -1.695 65323.11 92
2018-05-22 0.27 0.34 0.27 0.295 1758446 0.035 13.462 553849.33 369
2018-05-18 0.26 0.265 0.255 0.26 129932 0.005 1.961 33783.3 46
2018-05-17 0.27 0.27 0.25 0.255 655575 -0.02 -7.273 169055.12 204
2018-05-16 0.285 0.29 0.275 0.275 663425 -0.025 -8.333 185709.27 169
2018-05-15 0.31 0.31 0.29 0.3 863971 0 0 254541.27 124
2018-05-14 0.3 0.33 0.29 0.3 954558 0.02 7.143 287268.65 165
2018-05-11 0.28 0.29 0.275 0.28 280365 0 0 78774.7 83
2018-05-10 0.28 0.29 0.28 0.28 251327 0.005 1.818 71350.79 61
2018-05-09 0.29 0.29 0.275 0.275 545415 -0.015 -5.172 153349.11 94
2018-05-08 0.3 0.3 0.285 0.29 205402 0 0 59922.26 78
2018-05-07 0.305 0.305 0.29 0.29 239498 0 0 70883.46 84
2018-05-04 0.3 0.3 0.285 0.29 817637 0.005 1.754 242693 94
2018-05-03 0.29 0.315 0.28 0.285 883869 0.005 1.786 262914.59 168
2018-05-02 0.3 0.3 0.275 0.28 282653 -0.02 -6.667 81058.89 128
2018-05-01 0.305 0.31 0.29 0.3 318962 -0.01 -3.226 94866.01 121
2018-04-30 0.33 0.34 0.305 0.31 284511 -0.03 -8.824 89288.21 91
2018-04-27 0.345 0.345 0.33 0.34 40528 0.015 4.615 13767.41 27
2018-04-26 0.35 0.35 0.325 0.325 91266 -0.01 -2.985 30754.62 48
2018-04-25 0.35 0.35 0.33 0.335 694650 -0.005 -1.471 239111.39 163
2018-04-24 0.345 0.36 0.33 0.34 587910 -0.02 -5.556 199897.65 154
2018-04-23 0.355 0.36 0.35 0.36 159467 0 0 56374.44 79
2018-04-20 0.36 0.36 0.355 0.36 279722 0 0 100310.06 126
2018-04-19 0.36 0.36 0.355 0.36 353972 0.005 1.408 127023.56 117
2018-04-18 0.355 0.36 0.355 0.355 100744 -0.005 -1.389 36209.87 65
2018-04-17 0.365 0.365 0.35 0.36 510237 0.01 2.857 183640.14 250
2018-04-16 0.355 0.37 0.35 0.35 573750 -0.005 -1.408 205657.55 218
2018-04-13 0.38 0.39 0.355 0.355 747612 0 0 273800.59 518
2018-04-12 0.36 0.38 0.35 0.355 187202 -0.005 -1.389 67732.87 113
2018-04-11 0.39 0.39 0.36 0.36 446024 -0.02 -5.263 167152.86 298
2018-04-10 0.39 0.43 0.375 0.38 1286306 -0.01 -2.564 507658.62 770
2018-04-09 0.4 0.405 0.37 0.39 503723 0.015 4 194062.77 234
2018-04-06 0.415 0.42 0.37 0.375 1716682 0.03 8.696 672225.83 529
2018-04-05 0.295 0.375 0.29 0.345 2009666 0.055 18.966 657304.84 562
2018-04-04 0.275 0.3 0.27 0.29 789595 -0.015 -4.918 225875.6 204
2018-04-03 0.315 0.33 0.28 0.305 1713182 -0.04 -11.594 511893.68 614
2018-04-02 0.32 0.385 0.28 0.345 1355468 0.035 11.29 446123.99 497
2018-03-29 0.32 0.34 0.285 0.31 1451110 -0.01 -3.125 439170.99 418
2018-03-28 0.34 0.34 0.31 0.32 662985 -0.015 -4.478 218368.44 164
2018-03-27 0.34 0.35 0.325 0.335 524080 -0.015 -4.286 176407.02 232
2018-03-26 0.36 0.365 0.34 0.35 567790 0 0 200869.55 189
2018-03-23 0.345 0.365 0.34 0.35 590586 0.01 2.941 207110.86 227
2018-03-22 0.38 0.39 0.34 0.34 1779840 -0.035 -9.333 648946.05 546
2018-03-21 0.375 0.39 0.37 0.375 510959 0 0 193456.76 254
2018-03-20 0.395 0.395 0.36 0.375 495764 -0.01 -2.597 187557.2 240
2018-03-19 0.36 0.42 0.36 0.385 2252161 0.035 10 883389.82 859
2018-03-16 0.37 0.38 0.33 0.35 1147131 -0.025 -6.667 410788.42 585
2018-03-15 0.415 0.425 0.32 0.375 2990155 -0.04 -9.639 1114502.43 1094
2018-03-14 0.48 0.48 0.405 0.415 2713564 -0.06 -12.632 1209490.58 779
2018-03-13 0.445 0.51 0.38 0.475 9196165 0.03 6.742 4097111.88 2439
2018-03-12 0.53 0.56 0.43 0.445 7249619 -0.105 -19.091 3548484.97 2223
2018-03-09 0.92 0.92 0.53 0.55 11972985 -0.44 -44.444 7417766.21 3791
2018-03-08 1.02 1.02 0.98 0.99 58250 0.01 1.02 57510 45
2018-03-07 1 1.02 0.98 0.98 121264 -0.03 -2.97 121163.87 165
2018-03-06 1.01 1.02 0.99 1.01 98020 0.01 1 98449.83 121
2018-03-05 0.98 1 0.96 1 219715 0 0 217075.5 366
2018-03-02 0.98 1 0.97 1 245181 0.02 2.041 243422.56 118
2018-03-01 1.04 1.04 0.98 0.98 117146 -0.04 -3.922 116369.12 125
2018-02-28 1.05 1.05 0.99 1.02 124820 0 0 125569.2 126
2018-02-27 1.05 1.05 1 1.02 144135 -0.02 -1.923 146338.6 172
2018-02-26 1.06 1.06 1.02 1.04 60016 -0.01 -0.952 62388.8 103
2018-02-23 1.06 1.06 1.03 1.05 54940 0.01 0.962 57374.8 91
2018-02-22 1.04 1.08 1.03 1.04 194445 -0.03 -2.804 203817.59 191
2018-02-21 1.06 1.08 1.03 1.07 214035 0.02 1.905 224324.61 171
2018-02-20 1.06 1.08 1.04 1.05 180005 -0.01 -0.943 190110.54 168
2018-02-16 1.05 1.06 1.01 1.06 115647 0.02 1.923 120300.58 108
2018-02-15 1.03 1.06 0.99 1.04 306517 0.02 1.961 315178.55 317
2018-02-14 0.99 1.02 0.96 1.02 138500 0.05 5.155 136605.05 85
2018-02-13 0.96 0.98 0.96 0.97 141831 0 0 137695.37 75
2018-02-12 0.97 0.98 0.95 0.97 199417 0 0 192495.32 182
2018-02-09 0.97 1.01 0.97 0.97 177682 -0.04 -3.96 175659.6 344
2018-02-08 0.98 1.01 0.98 1.01 110041 -0.01 -0.98 109634.78 128
2018-02-07 0.99 1.02 0.97 1.02 175748 0.03 3.03 174646.4 119
2018-02-06 0.99 1.02 0.99 0.99 131989 -0.03 -2.941 132933.86 292
2018-02-05 1 1.02 0.99 1.02 123600 -0.01 -0.971 124191.5 200
2018-02-02 1.03 1.04 0.98 1.03 249016 0.04 4.04 251419.47 214
2018-02-01 1 1.05 0.98 0.99 795062 -0.02 -1.98 816211.79 766
2018-01-31 1 1.06 0.99 1.01 514235 -0.01 -0.98 527941.96 423
2018-01-30 1.01 1.05 0.98 1.02 488841 -0.01 -0.971 496788.44 418
2018-01-29 0.98 1.05 0.95 1.03 464965 -0.02 -1.905 464250.24 394
2018-01-26 1.05 1.05 1 1.05 765642 0 0 782309.98 358
2018-01-25 1.05 1.06 1.03 1.05 410966 -0.01 -0.943 430129.44 259
2018-01-24 1.08 1.08 1.03 1.06 428974 -0.01 -0.935 448014.15 288
2018-01-23 1.07 1.09 1.03 1.07 337211 -0.01 -0.926 353497.66 280
2018-01-22 1.09 1.1 1.06 1.08 221976 0 0 237738.69 199
2018-01-19 1.06 1.1 1.06 1.08 157175 -0.01 -0.917 169472.5 196
2018-01-18 1.1 1.13 1.08 1.09 130859 -0.02 -1.802 144260.69 206
2018-01-17 1.1 1.12 1.07 1.11 302422 0.02 1.835 332583.41 205
2018-01-16 1.1 1.12 1.05 1.09 523008 -0.02 -1.802 565502.61 349
2018-01-15 1.1 1.12 1.1 1.11 135810 -0.01 -0.893 149963.7 223
2018-01-12 1.13 1.13 1.07 1.12 196006 0.02 1.818 214336.58 194
2018-01-11 1.1 1.14 1.1 1.1 124744 -0.03 -2.655 138407.46 206
2018-01-10 1.1 1.13 1.07 1.13 211597 0.04 3.67 235095.97 220
2018-01-09 1.1 1.11 1.07 1.09 418002 -0.02 -1.802 454232.77 382
2018-01-08 1.14 1.16 1.1 1.11 373246 -0.05 -4.31 424085.06 262
2018-01-05 1.11 1.17 1.07 1.16 543753 0.08 7.407 609675.65 374
2018-01-04 1.13 1.13 1.065 1.08 410845 -0.01 -0.917 447943.88 348
2018-01-03 1.09 1.13 1.07 1.09 463794 -0.01 -0.909 509179.6 449
2018-01-02 1.1 1.15 1.06 1.1 516365 -0.02 -1.786 573320.1 450
2017-12-29 1.24 1.24 1.05 1.12 1659713 -0.17 -13.178 1848235.26 1391
2017-12-28 1.26 1.29 1.25 1.29 371998 0.01 0.781 471314.36 262
2017-12-27 1.3 1.3 1.21 1.28 402591 -0.02 -1.538 509266 373
2017-12-22 1.35 1.35 1.29 1.3 470607 -0.03 -2.256 613953.5 434
2017-12-21 1.34 1.36 1.3 1.33 371399 -0.01 -0.746 494731.83 543
2017-12-20 1.35 1.36 1.33 1.34 226495 -0.01 -0.741 303836.16 448
2017-12-19 1.35 1.35 1.31 1.35 171822 0 0 230681.78 348
2017-12-18 1.32 1.37 1.28 1.35 321706 0.02 1.504 427913.48 513
2017-12-15 1.38 1.38 1.3 1.33 533578 -0.02 -1.481 702806.18 660
2017-12-14 1.31 1.42 1.28 1.35 1653210 0.02 1.504 2240675.91 998
2017-12-13 1.42 1.45 1.32 1.33 469302 -0.12 -8.276 643887.19 508
2017-12-12 1.46 1.48 1.42 1.45 131162 -0.02 -1.361 189572.65 297
2017-12-11 1.53 1.53 1.46 1.47 277485 -0.02 -1.342 416372.35 440
2017-12-08 1.53 1.6 1.45 1.49 702619 -0.04 -2.614 1073038.34 568
2017-12-07 1.42 1.55 1.37 1.53 594983 0.12 8.511 861219.4 630
2017-12-06 1.55 1.59 1.39 1.41 1099619 -0.16 -10.191 1602754.94 886
2017-12-05 1.46 1.64 1.44 1.57 1989698 0.18 12.95 3087394.4 1342
2017-12-04 1.35 1.44 1.33 1.39 601632 0.08 6.107 833638.28 517
2017-12-01 1.34 1.34 1.21 1.31 449405 -0.04 -2.963 578685.03 555
2017-11-30 1.39 1.39 1.34 1.35 296970 -0.04 -2.878 405877.8 409
2017-11-29 1.31 1.4 1.31 1.39 717985 0.09 6.923 979911.9 461
2017-11-28 1.21 1.31 1.2 1.3 888155 0.09 7.438 1127379.18 523
2017-11-27 1.16 1.21 1.16 1.21 574057 0.04 3.419 680505.59 429
2017-11-24 1.16 1.18 1.15 1.17 216705 0.02 1.739 253053.87 149
2017-11-23 1.17 1.18 1.15 1.15 216281 -0.03 -2.542 250412.61 168
2017-11-22 1.15 1.19 1.15 1.18 206738 0.03 2.609 242834.41 190
2017-11-21 1.17 1.18 1.15 1.15 283698 -0.02 -1.709 330380.03 195
2017-11-20 1.18 1.195 1.15 1.17 463889 0 0 546712.81 361
2017-11-17 1.07 1.19 1.07 1.17 1093108 0.1 9.346 1258663.32 586
2017-11-16 1.07 1.1 1.05 1.07 557125 0.02 1.905 599920.51 269
2017-11-15 0.94 1.08 0.9 1.05 1005452 0.02 1.942 1009812.17 580
2017-11-14 0.98 1.03 0.95 1.03 335033 0.04 4.04 333273.94 251
2017-11-13 1 1.03 0.98 0.99 273760 -0.02 -1.98 273341.91 378
2017-11-10 1.02 1.02 1 1.01 155205 0.01 1 156768.24 225
2017-11-09 1.03 1.04 1 1 160035 -0.02 -1.961 161356.34 204
2017-11-08 1.04 1.05 1.01 1.02 83340 -0.01 -0.971 85229.4 220
2017-11-07 1.06 1.07 1.01 1.03 277811 0 0 287343.01 231
2017-11-06 1.02 1.05 1.01 1.03 298389 0.01 0.98 305801.24 364
2017-11-03 1.01 1.02 1 1.02 856379 0 0 860374.56 452
2017-11-02 1.05 1.05 0.99 1.02 475958 -0.04 -3.774 485892.15 416
2017-11-01 1.1 1.1 1.03 1.06 227522 -0.015 -1.395 240696 331
2017-10-31 1.16 1.16 1.05 1.075 394211 -0.025 -2.273 438422.96 326
2017-10-30 1.16 1.16 1.1 1.1 238476 -0.06 -5.172 266954.11 401
2017-10-27 1.16 1.19 1.15 1.16 265283 -0.01 -0.855 311142.5 282
2017-10-26 1.16 1.18 1.13 1.17 470992 0.03 2.632 547356.74 307
2017-10-25 1.17 1.18 1.14 1.14 299045 -0.03 -2.564 347074.45 254
2017-10-24 1.18 1.18 1.16 1.17 194266 0.01 0.862 228093.9 163
2017-10-23 1.15 1.2 1.15 1.16 576640 0.01 0.87 679450.85 361
2017-10-20 1.17 1.17 1.14 1.15 277715 0 0 320136.09 254
2017-10-19 1.18 1.18 1.15 1.15 216489 -0.01 -0.862 249611.13 244
2017-10-18 1.14 1.18 1.12 1.16 437170 0.02 1.754 499443.3 191
2017-10-17 1.16 1.16 1.14 1.14 112600 0 0 128548.43 182
2017-10-16 1.14 1.16 1.14 1.14 154970 0 0 178056.83 191
2017-10-13 1.14 1.15 1.1 1.14 125990 0 0 141797.32 234
2017-10-12 1.14 1.16 1.14 1.14 220130 0 0 253136.56 318
2017-10-11 1.13 1.17 1.12 1.14 225670 0 0 256980.6 310
2017-10-10 1.09 1.16 1.09 1.14 72098 0.04 3.636 81613.31 166
2017-10-06 1.16 1.16 1.08 1.1 320846 -0.06 -5.172 360655.45 222
2017-10-05 1.2 1.22 1.12 1.16 306747 -0.03 -2.521 360998.7 291
2017-10-04 1.17 1.2 1.17 1.19 336631 0.02 1.709 398461.27 340
2017-10-03 1.18 1.2 1.17 1.17 77345 0 0 90865.36 137
2017-10-02 1.18 1.22 1.17 1.17 563864 -0.01 -0.847 664810.21 322
2017-09-29 1.1 1.23 1.1 1.18 843941 0.08 7.273 999995.23 565
2017-09-28 0.98 1.12 0.98 1.1 774040 0.1 10 819076.56 550
2017-09-27 1 1.01 1 1 361559 0 0 361660.1 146
2017-09-26 1 1.01 1 1 82543 0 0 82693 139
2017-09-25 1 1.02 0.98 1 1251969 -0.04 -3.846 1251484.26 354
2017-09-22 1.04 1.07 1.01 1.04 466785 0 0 489494.59 323
2017-09-21 1.04 1.05 1.02 1.04 195700 0.01 0.971 202227.5 190
2017-09-20 1.04 1.06 1.03 1.03 293135 0.01 0.98 306268.45 160
2017-09-19 1.04 1.05 1.02 1.02 141891 -0.01 -0.971 146015.26 210
2017-09-18 1.06 1.08 1.01 1.03 477432 -0.04 -3.738 497338.4 366
2017-09-15 1.04 1.07 1.01 1.07 816500 0.04 3.883 848826.05 305
2017-09-14 1.05 1.05 1.03 1.03 80112 -0.01 -0.962 83326.63 269
2017-09-13 1.05 1.07 1.02 1.04 530908 -0.03 -2.804 555264.9 395
2017-09-12 1.05 1.07 1.05 1.07 684467 0.01 0.943 725260.48 439
2017-09-11 1.04 1.07 1.01 1.06 299022 0 0 309831.23 378
2017-09-08 1.08 1.08 1.04 1.06 1212888 -0.01 -0.935 1282290.71 268
2017-09-07 1.05 1.08 1.05 1.07 113753 0 0 120634.01 141
2017-09-06 1.08 1.08 1.04 1.07 122970 -0.01 -0.926 130702.38 105
2017-09-05 1.08 1.1 1.08 1.08 118893 -0.01 -0.917 129365.46 207
2017-09-01 1.09 1.1 1.07 1.09 95304 0.01 0.926 103347.9 164
2017-08-31 1.11 1.12 1.08 1.08 191720 -0.02 -1.818 211184.45 233
2017-08-30 1.08 1.11 1.08 1.1 249854 0.01 0.917 275156.22 168
2017-08-29 1.1 1.12 1.06 1.09 281130 -0.02 -1.802 307264.93 295
2017-08-28 1.1 1.11 1.09 1.11 89979 0.02 1.835 99126.87 98
2017-08-25 1.11 1.12 1.09 1.09 117236 -0.02 -1.802 128957.37 135
2017-08-24 1.12 1.13 1.09 1.11 243135 -0.04 -3.478 268623.36 386
2017-08-23 1.12 1.15 1.12 1.15 435627 0.05 4.545 495412.64 264
2017-08-22 1.1 1.1 1.06 1.1 208841 0.01 0.917 227694.52 229
2017-08-21 1.1 1.12 1.09 1.09 355069 0 0 388654.01 273
2017-08-18 1.05 1.11 1.03 1.09 640762 0.07 6.863 692651.24 713
2017-08-17 1.03 1.04 1.01 1.02 608696 0.02 2 627563.4 367
2017-08-16 1 1.05 1 1 953565 0.01 1.01 979900.88 387
2017-08-15 1.18 1.19 0.98 0.99 3212268 -0.21 -17.5 3314339.01 1938
2017-08-14 1.19 1.2 1.16 1.2 67660 0.03 2.564 80049.3 98
2017-08-11 1.18 1.18 1.16 1.17 76784 0 0 89353.03 156
2017-08-10 1.2 1.2 1.15 1.17 115995 -0.02 -1.681 135014.72 205
2017-08-09 1.2 1.2 1.19 1.19 152830 0 0 182327.85 193
2017-08-08 1.21 1.215 1.19 1.19 61568 -0.02 -1.653 73859.56 155
2017-08-04 1.2 1.22 1.19 1.21 142104 0.01 0.833 171398.08 161
2017-08-03 1.19 1.22 1.19 1.2 295445 0.01 0.84 354626.55 296
2017-08-02 1.13 1.19 1.11 1.19 461539 0.07 6.25 531363.5 263
2017-08-01 1.12 1.16 1.12 1.12 173115 -0.01 -0.885 197130.72 265
2017-07-31 1.16 1.16 1.12 1.13 131589 0 0 149583.19 189
2017-07-28 1.17 1.17 1.13 1.13 86250 -0.02 -1.739 99011.49 143
2017-07-27 1.12 1.18 1.12 1.15 193212 0 0 220490.14 199
2017-07-26 1.15 1.17 1.14 1.15 117373 -0.01 -0.862 134988.89 130
2017-07-25 1.13 1.17 1.11 1.16 90075 0.025 2.203 103108.04 127
2017-07-24 1.15 1.15 1.11 1.135 265981 -0.015 -1.304 299329.74 335
2017-07-21 1.18 1.18 1.14 1.15 246045 -0.01 -0.862 285478.07 218
2017-07-20 1.19 1.19 1.15 1.16 309728 -0.03 -2.521 361010.54 257
2017-07-19 1.21 1.23 1.16 1.19 228565 -0.01 -0.833 272201.78 258
2017-07-18 1.2 1.2 1.17 1.2 215627 0 0 256350.13 281
2017-07-17 1.22 1.22 1.17 1.2 138287 -0.03 -2.439 165359.89 205
2017-07-14 1.18 1.23 1.16 1.23 212350 0.03 2.5 252535.6 246
2017-07-13 1.19 1.21 1.18 1.2 176169 0.01 0.84 209756.46 189
2017-07-12 1.2 1.22 1.18 1.19 185759 -0.02 -1.653 222803.26 241
2017-07-11 1.2 1.25 1.2 1.21 187553 -0.01 -0.82 231130.56 234
2017-07-10 1.24 1.25 1.2 1.22 140713 -0.04 -3.175 171353.31 252
2017-07-07 1.23 1.27 1.18 1.26 204623 0.05 4.132 250935.9 231
2017-07-06 1.23 1.24 1.2 1.21 132894 -0.04 -3.2 162370.26 190
2017-07-05 1.26 1.27 1.23 1.25 241487 0.01 0.806 301073.18 215
2017-07-04 1.18 1.25 1.18 1.24 160994 0.03 2.479 197270.39 233
2017-06-30 1.19 1.21 1.18 1.21 81869 0 0 97813.57 161
2017-06-29 1.22 1.22 1.2 1.21 121628 -0.01 -0.82 146450.06 209
2017-06-28 1.24 1.25 1.21 1.22 77450 -0.03 -2.4 95028.15 167
2017-06-27 1.22 1.27 1.22 1.25 162804 -0.01 -0.794 203622.31 230
2017-06-26 1.3 1.3 1.19 1.26 326089 -0.04 -3.077 401340.29 374
2017-06-23 1.27 1.3 1.25 1.3 201741 0.04 3.175 257935.22 282
2017-06-22 1.22 1.26 1.22 1.26 138426 0.03 2.439 171819.26 269
2017-06-21 1.23 1.26 1.22 1.23 150524 -0.01 -0.806 186345.44 197
2017-06-20 1.24 1.28 1.22 1.24 173853 0.02 1.639 216267.38 302
2017-06-19 1.25 1.25 1.2 1.22 221625 -0.01 -0.813 270519.2 701
2017-06-16 1.24 1.27 1.19 1.23 372575 -0.05 -3.906 455717.14 765
2017-06-15 1.33 1.33 1.25 1.28 492161 -0.03 -2.29 629115.08 737
2017-06-14 1.35 1.39 1.3 1.31 630566 -0.04 -2.963 855391.11 923
2017-06-13 1.17 1.35 1.17 1.35 635503 0.15 12.5 815868.82 842
2017-06-12 1.2 1.22 1.17 1.2 189620 0.01 0.84 226066.35 368
2017-06-09 1.22 1.24 1.19 1.19 302844 -0.04 -3.252 364796.27 451
2017-06-08 1.25 1.25 1.19 1.23 200661 0 0 244188.94 431
2017-06-07 1.25 1.26 1.2 1.23 137992 -0.02 -1.6 169930.13 257
2017-06-06 1.24 1.29 1.22 1.25 260950 -0.01 -0.794 325627.82 259
2017-06-05 1.29 1.31 1.24 1.26 386701 0.02 1.613 490155.63 377
2017-06-02 1.2 1.28 1.15 1.24 409791 0.1 8.772 502593.05 574
2017-06-01 1.14 1.17 1.1 1.14 287987 0 0 327652.6 531
2017-05-31 1.18 1.19 1.11 1.14 684825 -0.06 -5 789534.14 848
2017-05-30 1.22 1.23 1.18 1.2 225251 -0.02 -1.639 269940.23 381
2017-05-29 1.22 1.24 1.2 1.22 139900 0.01 0.826 171103 261
2017-05-26 1.19 1.23 1.17 1.21 293110 0.01 0.833 352869 444
2017-05-25 1.26 1.26 1.17 1.2 456728 -0.05 -4 552698.75 732
2017-05-24 1.33 1.33 1.24 1.25 597928 -0.02 -1.575 767358.9 711
2017-05-23 1.28 1.39 1.26 1.27 342351 0 0 439551.41 626
2017-05-19 1.32 1.38 1.27 1.27 374562 -0.04 -3.053 494820.63 675
2017-05-18 1.25 1.32 1.21 1.31 463079 0.05 3.968 584101.74 724
2017-05-17 1.45 1.45 1.2 1.26 1455163 -0.15 -10.638 1880035.88 2091
2017-05-16 1.39 1.44 1.37 1.41 637816 0.04 2.92 904361.89 885
2017-05-15 1.26 1.44 1.26 1.37 810134 0.11 8.73 1094487.82 886
2017-05-12 1.23 1.27 1.22 1.26 568540 0.03 2.439 706921.62 747
2017-05-11 1.26 1.27 1.19 1.23 689636 -0.01 -0.806 846509.7 663
2017-05-10 1.16 1.26 1.15 1.24 886886 0.1 8.772 1061910.2 864
2017-05-09 1.21 1.21 1.12 1.14 858768 -0.07 -5.785 989401.45 1111
2017-05-08 1.33 1.33 1.15 1.21 1122778 -0.08 -6.202 1362232.93 1301
2017-05-05 1.32 1.37 1.23 1.29 1314368 -0.14 -9.79 1692892.33 1393
2017-05-04 1.46 1.5 1.4 1.43 274573 -0.04 -2.721 404854 381
2017-05-03 1.55 1.55 1.45 1.47 445924 -0.07 -4.545 669292.64 438
2017-05-02 1.49 1.56 1.49 1.54 245570 0 0 378685.7 301
2017-05-01 1.6 1.6 1.46 1.54 690448 -0.06 -3.75 1046356.74 684
2017-04-28 1.55 1.62 1.51 1.6 316621 0.05 3.226 495275.99 665
2017-04-27 1.63 1.63 1.55 1.55 382839 -0.05 -3.125 603450.97 541
2017-04-26 1.69 1.69 1.56 1.6 480798 -0.07 -4.192 778721.86 451
2017-04-25 1.66 1.69 1.62 1.67 181142 0.03 1.829 302020.32 252
2017-04-24 1.65 1.68 1.62 1.64 212345 0.01 0.613 349444.7 327
2017-04-21 1.65 1.66 1.61 1.63 315683 -0.02 -1.212 515327.99 421
2017-04-20 1.67 1.67 1.65 1.65 187749 -0.01 -0.602 310820.28 209
2017-04-19 1.66 1.69 1.66 1.66 324306 -0.01 -0.599 540591.63 507
2017-04-18 1.65 1.67 1.65 1.67 232863 0.01 0.602 385365.5 344
2017-04-17 1.65 1.69 1.65 1.66 407316 0.04 2.469 678683.51 401
2017-04-13 1.65 1.67 1.6 1.62 471874 -0.05 -2.994 770965.94 528
2017-04-12 1.74 1.74 1.61 1.67 435914 -0.02 -1.183 727691.93 642
2017-04-11 1.72 1.74 1.68 1.69 646944 -0.04 -2.312 1105174.26 787
2017-04-10 1.72 1.77 1.71 1.73 242616 0 0 421914.43 442
2017-04-07 1.79 1.8 1.72 1.73 218262 -0.06 -3.352 385458.36 350
2017-04-06 1.75 1.8 1.74 1.79 273596 0.04 2.286 485645.74 374
2017-04-05 1.82 1.82 1.74 1.75 305488 -0.03 -1.685 537251.94 440
2017-04-04 1.75 1.82 1.75 1.78 326247 0.03 1.714 579494.44 546
2017-04-03 1.79 1.82 1.705 1.75 738160 -0.05 -2.778 1288946.34 1095
2017-03-31 1.95 2.01 1.76 1.8 1709501 -0.09 -4.762 3258305.13 1691
2017-03-30 1.7 1.93 1.7 1.89 2141935 0.21 12.5 3968768.82 1576
2017-03-29 1.69 1.75 1.64 1.68 1392527 0.03 1.818 2362309.37 1151
2017-03-28 1.64 1.69 1.63 1.65 272381 0.02 1.227 451309.69 435
2017-03-27 1.65 1.65 1.56 1.63 328778 -0.01 -0.61 531914.54 490
2017-03-24 1.6 1.73 1.6 1.64 950260 0.04 2.5 1584593.25 831
2017-03-23 1.6 1.62 1.57 1.6 522172 0.02 1.266 832540.02 549
2017-03-22 1.63 1.65 1.55 1.58 760145 -0.02 -1.25 1198701.67 683
2017-03-21 1.66 1.71 1.56 1.6 1030415 -0.05 -3.03 1681719.23 762
2017-03-20 1.68 1.68 1.64 1.65 304603 0 0 505625.21 439
2017-03-17 1.7 1.73 1.64 1.65 1087444 -0.05 -2.941 1804569.31 861
2017-03-16 1.73 1.73 1.7 1.7 304009 -0.01 -0.585 521725.72 396
2017-03-15 1.85 1.86 1.7 1.71 1030192 -0.14 -7.568 1817472.97 918
2017-03-14 1.84 1.91 1.84 1.85 1331545 0.02 1.093 2484623.31 1135
2017-03-13 1.71 1.86 1.7 1.83 678401 0.13 7.647 1216344.05 687
2017-03-10 1.73 1.73 1.66 1.7 462069 0.01 0.592 776812.52 541
2017-03-09 1.66 1.72 1.66 1.69 591949 0.04 2.424 991750.96 631
2017-03-08 1.7 1.71 1.64 1.65 1022302 -0.07 -4.07 1706582.95 1234
2017-03-07 1.6 1.77 1.55 1.72 2822654 -0.02 -1.149 4724412.44 1846
2017-03-06 1.82 1.87 1.71 1.74 852702 -0.1 -5.435 1515265.66 2165
2017-03-03 1.86 2 1.83 1.84 1069325 -0.03 -1.604 2014664.82 2957
2017-03-02 2.02 2.1 1.85 1.87 1602570 -0.13 -6.5 3195782.02 2741
2017-03-01 1.82 2.05 1.79 2 2144521 0.2 11.111 4211907.55 2527
2017-02-28 1.84 1.85 1.77 1.8 529304 -0.04 -2.174 950938.21 556
2017-02-27 1.69 1.84 1.69 1.84 857188 0.11 6.358 1530788.67 685
2017-02-24 1.72 1.75 1.69 1.73 350508 -0.02 -1.143 601835.08 358
2017-02-23 1.72 1.77 1.67 1.75 901077 0.08 4.79 1558571.36 921
2017-02-22 1.64 1.71 1.61 1.67 869208 0.05 3.086 1451843.97 815
2017-02-21 1.71 1.71 1.56 1.62 1464284 -0.07 -4.142 2373649.65 1050
2017-02-17 1.75 1.78 1.59 1.69 2894253 -0.11 -6.111 4876163.46 2407
2017-02-16 1.87 1.88 1.76 1.8 1092787 -0.09 -4.762 1986471.22 962
2017-02-15 1.86 1.91 1.85 1.89 826845 -0.01 -0.526 1547735.13 761
2017-02-14 1.99 1.99 1.85 1.9 1543222 -0.09 -4.523 2967569.65 1428
2017-02-13 2 2.04 1.93 1.99 1516939 -0.07 -3.398 2997316.47 1353
2017-02-10 2.17 2.175 1.93 2.06 2599957 -0.02 -0.962 5435735.59 2841
2017-02-09 1.99 2.09 1.95 2.08 2106613 0.15 7.772 4283159.07 1894
2017-02-08 2.07 2.14 1.81 1.93 4140949 0.04 2.116 8156880.2 3054
2017-02-07 1.62 1.91 1.62 1.89 2844868 0.34 21.935 5020186.99 3013
2017-02-06 1.49 1.57 1.47 1.55 982852 0.07 4.73 1510411.75 1082
2017-02-03 1.45 1.52 1.44 1.48 853350 0.03 2.069 1265712.5 559
2017-02-02 1.49 1.53 1.44 1.45 470312 -0.01 -0.685 696740.27 505
2017-02-01 1.38 1.48 1.36 1.46 452917 0.09 6.569 644295.5 360
2017-01-31 1.35 1.39 1.34 1.37 331380 0.02 1.481 450945.14 276
2017-01-30 1.32 1.4 1.32 1.35 418948 0.03 2.273 575906.95 498
2017-01-27 1.4 1.42 1.3 1.32 518127 -0.08 -5.714 701547.76 457
2017-01-26 1.45 1.45 1.38 1.4 563015 0.01 0.719 793928.46 620
2017-01-25 1.4 1.43 1.36 1.39 1039100 -0.04 -2.797 1439512.67 896
2017-01-24 1.45 1.69 1.4 1.43 5274663 0.03 2.143 8087859.56 3303
2017-01-23 1.13 1.4 1.12 1.4 2948764 0.27 23.894 3800283.59 1575
2017-01-20 1.15 1.15 1.11 1.13 466959 -0.02 -1.739 530364.24 368
2017-01-19 1.1 1.16 1.05 1.15 1241103 0.05 4.545 1378613.37 1024
2017-01-18 1.19 1.21 1.1 1.1 1519230 -0.05 -4.348 1752679.49 886
2017-01-17 1 1.25 1 1.15 6355580 0.26 29.213 7253561.85 3013
2017-01-16 0.86 0.89 0.86 0.89 70050 0.04 4.706 61177.43 88
2017-01-13 0.86 0.89 0.85 0.85 125082 -0.02 -2.299 107827.36 77
2017-01-12 0.88 0.88 0.87 0.87 219390 0.01 1.163 192695 124
2017-01-11 0.87 0.9 0.86 0.86 204120 -0.03 -3.371 180783.3 130
2017-01-10 0.87 0.89 0.87 0.89 143985 0.02 2.299 126647.44 115
2017-01-09 0.89 0.89 0.85 0.87 123674 0.01 1.163 107485.5 120
2017-01-06 0.91 0.91 0.86 0.86 118865 -0.04 -4.444 105444.75 88
2017-01-05 0.92 0.93 0.9 0.9 293181 0 0 268030.57 154
2017-01-04 0.9 0.93 0.89 0.9 637896 0 0 584099.71 313
2017-01-03 0.89 0.9 0.86 0.9 449654 0.03 3.448 397487.23 275
2016-12-30 0.77 0.88 0.76 0.87 951947 0.1 12.987 763977.16 519
2016-12-29 0.81 0.81 0.75 0.77 1097637 -0.03 -3.75 848596.96 414
2016-12-28 0.84 0.84 0.79 0.8 233992 -0.02 -2.439 187346.3 115
2016-12-23 0.8 0.83 0.79 0.82 1237850 -0.01 -1.205 991472.2 211
2016-12-22 0.84 0.84 0.79 0.83 583050 0 0 468830.86 231
2016-12-21 0.81 0.83 0.81 0.83 163740 0.01 1.22 135125.2 104
2016-12-20 0.84 0.84 0.8 0.82 511880 -0.02 -2.381 423435.59 186
2016-12-19 0.88 0.88 0.83 0.84 215963 -0.01 -1.176 183429.51 145
2016-12-16 0.89 0.89 0.85 0.85 225175 -0.05 -5.556 196647.92 156
2016-12-15 0.88 0.91 0.87 0.9 237589 0.02 2.273 210178.18 192
2016-12-14 0.88 0.89 0.87 0.88 235570 0 0 207479.6 164
2016-12-13 0.88 0.9 0.87 0.88 378152 0 0 333492.18 198
2016-12-12 0.9 0.9 0.86 0.88 438550 0.01 1.149 382850.05 232
2016-12-09 0.89 0.9 0.87 0.87 148984 -0.02 -2.247 131093.67 134
2016-12-08 0.9 0.9 0.88 0.89 211955 -0.03 -3.261 188515.95 162
2016-12-07 0.88 0.92 0.86 0.92 317077 0.06 6.977 278690.74 227
2016-12-06 0.91 0.91 0.83 0.86 288814 -0.05 -5.495 250967.08 208
2016-12-05 0.93 0.93 0.9 0.91 308596 0 0 280194.4 171
2016-12-02 0.93 0.94 0.9 0.91 286430 -0.04 -4.211 262310.91 190
2016-12-01 0.94 0.99 0.94 0.95 491348 0.01 1.064 475316.74 268
2016-11-30 0.88 0.94 0.87 0.94 805580 0.06 6.818 730926.49 270
2016-11-29 0.86 0.89 0.86 0.88 518185 0 0 454085.56 127
2016-11-28 0.88 0.89 0.86 0.88 472987 0 0 413990.21 178
2016-11-25 0.85 0.88 0.85 0.88 361356 0.02 2.326 316171.68 150
2016-11-24 0.84 0.87 0.83 0.86 542159 0.02 2.381 465476.12 95
2016-11-23 0.88 0.88 0.83 0.84 222669 -0.03 -3.448 189125.27 132
2016-11-22 0.88 0.9 0.86 0.87 588184 0 0 515457.12 265
2016-11-21 0.86 0.88 0.85 0.87 500735 0.01 1.163 432148.37 363
2016-11-18 0.87 0.87 0.85 0.86 586343 0.01 1.176 504940.52 357
2016-11-17 0.85 0.88 0.83 0.85 8642805 0.03 3.659 7353541.44 458
2016-11-16 0.75 0.83 0.75 0.82 957167 0.1 13.889 753568.64 460
2016-11-15 0.8 0.8 0.68 0.72 974345 -0.06 -7.692 710587.39 523
2016-11-14 0.8 0.84 0.78 0.78 511657 0 0 408272.03 446
2016-11-11 0.89 0.89 0.77 0.78 777821 -0.08 -9.302 636091.3 462
2016-11-10 0.86 0.88 0.85 0.86 457880 0.02 2.381 398334.98 273
2016-11-09 0.88 0.89 0.84 0.84 384853 -0.04 -4.545 333194.52 201
2016-11-08 0.88 0.89 0.86 0.88 266203 -0.01 -1.124 234219.56 125
2016-11-07 0.92 0.92 0.86 0.89 368411 0 0 327724.55 190
2016-11-04 0.92 0.92 0.88 0.89 671904 -0.01 -1.111 601848.44 198
2016-11-03 0.95 0.95 0.89 0.9 819805 -0.05 -5.263 740644.17 367
2016-11-02 0.95 0.96 0.93 0.95 155601 0 0 147237.75 105
2016-11-01 0.97 0.99 0.95 0.95 80399 -0.03 -3.061 77443.53 63
2016-10-31 1 1 0.96 0.98 136679 0.01 1.031 133998.16 86
2016-10-28 1 1 0.97 0.97 133698 -0.02 -2.02 131289.51 68
2016-10-27 0.98 1.02 0.98 0.99 237536 0 0 236765.5 137
2016-10-26 1 1 0.98 0.99 285325 -0.01 -1 283354.99 193
2016-10-25 1.02 1.02 1 1 185799 -0.03 -2.913 187607.8 125
2016-10-24 1.04 1.04 1.01 1.03 451475 -0.01 -0.962 461192.75 208
2016-10-21 1.05 1.05 1.02 1.04 305950 0.01 0.971 316726.6 177
2016-10-20 1.04 1.04 1.02 1.03 85027 -0.01 -0.962 87818.81 98
2016-10-19 1.02 1.04 1.01 1.04 173621 0.01 0.971 179706.63 120
2016-10-18 1.03 1.04 1.01 1.03 225477 0 0 231615 177
2016-10-17 1.05 1.06 1.02 1.03 166780 -0.02 -1.905 174108.05 198
2016-10-14 1.05 1.06 1.03 1.05 176630 0 0 185418.35 123
2016-10-13 1.05 1.06 1.02 1.05 101724 0.01 0.962 106384.92 122
2016-10-12 1.07 1.07 1.03 1.04 180367 0 0 189381.29 164
2016-10-11 1.02 1.06 1 1.04 649735 0.02 1.961 672207.8 265
2016-10-07 1.09 1.09 0.98 1.02 327299 -0.06 -5.556 336992.41 209
2016-10-06 1.12 1.12 1.07 1.08 172160 -0.04 -3.571 187963.3 126
2016-10-05 1.08 1.15 1.07 1.12 763573 0.05 4.673 841805.3 1334
2016-10-04 1.04 1.07 1.03 1.07 199637 0.03 2.885 210208.2 165
2016-10-03 1.06 1.06 1.04 1.04 72853 -0.01 -0.952 76863.58 104
2016-09-30 1.03 1.06 1.03 1.05 84799 0 0 87593.97 63
2016-09-29 1.05 1.06 1.03 1.05 103765 -0.01 -0.943 107975.92 110
2016-09-28 1.02 1.06 1.02 1.06 142656 0.04 3.922 146980.94 139
2016-09-27 1.06 1.06 1.02 1.02 47573 -0.03 -2.857 49044.92 70
2016-09-26 1.07 1.07 1.05 1.05 388977 0 0 411513.26 167
2016-09-23 1.07 1.07 1.05 1.05 206627 0 0 218225.16 152
2016-09-22 1.02 1.08 0.99 1.05 728137 0.04 3.96 758131.79 431
2016-09-21 1.02 1.03 1.01 1.01 133447 0 0 136210.55 105
2016-09-20 1.02 1.03 0.99 1.01 166440 0.01 1 168205.4 137
2016-09-19 0.97 1.04 0.97 1 265324 0.04 4.167 267350.22 190
2016-09-16 1 1.06 0.96 0.96 933442 -0.03 -3.03 939729.51 414
2016-09-15 0.97 1.01 0.95 0.99 119312 0.01 1.02 117171.76 94
2016-09-14 0.92 1 0.92 0.98 276149 0.07 7.692 262842.36 161
2016-09-13 0.9 0.95 0.89 0.91 333769 0.01 1.111 306501.91 205
2016-09-12 0.97 0.97 0.89 0.9 525037 -0.06 -6.25 487570.84 361
2016-09-09 1 1 0.96 0.96 223328 -0.05 -4.95 217711.72 135
2016-09-08 0.99 1.01 0.99 1.01 188495 0 0 187734.05 168
2016-09-07 1.02 1.02 1 1.01 169235 -0.01 -0.98 170056.7 133
2016-09-06 1.04 1.04 1.01 1.02 173190 -0.01 -0.971 177436.7 158
2016-09-02 1.02 1.03 1.01 1.03 141611 0 0 144077.12 93
2016-09-01 1.01 1.03 1 1.03 77132 0.02 1.98 78067.08 107
2016-08-31 1.04 1.04 1.01 1.01 66980 0 0 67825.9 64
2016-08-30 1.03 1.06 1.01 1.01 315967 -0.03 -2.885 329091.87 178
2016-08-29 1.05 1.05 1 1.04 199565 0.02 1.961 201290 135
2016-08-26 1.04 1.05 1.02 1.02 50842 -0.03 -2.857 52364.66 47
2016-08-25 1.03 1.05 1 1.05 174584 0.02 1.942 176630.33 112
2016-08-24 1.03 1.04 1.01 1.03 134764 -0.01 -0.962 137902.98 156
2016-08-23 1.05 1.05 1.02 1.04 186345 0 0 192222.85 158
2016-08-22 1.04 1.05 1.04 1.04 98965 -0.01 -0.952 103084.6 95
2016-08-19 1.07 1.07 1.03 1.05 93475 -0.01 -0.943 97831.45 102
2016-08-18 1.06 1.07 1.03 1.06 153363 0.03 2.913 160519.15 161
2016-08-17 1.08 1.08 1.02 1.03 198104 -0.04 -3.738 205534.15 146
2016-08-16 1.02 1.09 1.02 1.07 472818 0.02 1.905 490086.86 664
2016-08-15 1.14 1.15 1.05 1.05 300498 -0.06 -5.405 330199.05 274
2016-08-12 1.15 1.18 1.09 1.11 601497 -0.04 -3.478 676304.31 473
2016-08-11 1.09 1.17 1.09 1.15 288061 0.06 5.505 326387.97 296
2016-08-10 1.23 1.24 1.05 1.09 857911 -0.08 -6.838 976296.78 753
2016-08-09 1.19 1.21 1.15 1.17 962552 0 0 1140667.87 763
2016-08-08 1.15 1.17 1.12 1.17 581407 0.07 6.364 672260.59 473
2016-08-05 1.08 1.13 1.06 1.1 660397 0.03 2.804 727119.94 416
2016-08-04 1.07 1.09 1.05 1.07 386577 0.05 4.902 410656.39 333
2016-08-03 1.04 1.06 1.02 1.02 442243 0 0 463153.12 349
2016-08-02 1 1.03 0.98 1.02 321336 0.02 2 322158.68 261
2016-07-29 0.91 1.06 0.9 1 1002026 0.13 14.943 990021.86 474
2016-07-28 0.88 0.9 0.87 0.87 222088 -0.01 -1.136 195762.56 117
2016-07-27 0.92 0.92 0.88 0.88 156923 -0.02 -2.222 139730.38 91
2016-07-26 0.87 0.91 0.87 0.9 236138 0.04 4.651 207322.79 120
2016-07-25 0.89 0.89 0.86 0.86 210724 -0.03 -3.371 184819.36 83
2016-07-22 0.9 0.9 0.89 0.89 167595 0 0 149976.5 77
2016-07-21 0.87 0.9 0.87 0.89 299085 0.02 2.299 266928.91 136
2016-07-20 0.87 0.89 0.86 0.87 303146 -0.01 -1.136 263810.37 204
2016-07-19 0.92 0.92 0.86 0.88 684555 -0.03 -3.297 611654.03 317
2016-07-18 0.94 0.94 0.91 0.91 296394 -0.03 -3.191 272679.28 187
2016-07-15 0.96 0.96 0.93 0.94 78252 -0.01 -1.053 73489.88 46
2016-07-14 0.95 0.97 0.95 0.95 36862 -0.02 -2.062 35486.9 33
2016-07-13 0.99 0.99 0.95 0.97 78064 -0.02 -2.02 75770.85 66
2016-07-12 0.99 1 0.97 0.99 53415 0.01 1.02 52435.05 45
2016-07-11 0.94 0.98 0.94 0.98 111849 0.05 5.376 107574.85 75
2016-07-08 0.93 0.96 0.93 0.93 107799 0 0 101087.41 86
2016-07-07 0.95 0.97 0.92 0.93 134163 -0.01 -1.064 126404.87 74
2016-07-06 0.96 0.96 0.93 0.94 177223 0 0 167960.5 79
2016-07-05 0.97 0.97 0.93 0.94 134386 -0.01 -1.053 127573.44 106
2016-07-04 0.97 0.97 0.95 0.95 150372 -0.03 -3.061 144487.47 103
2016-06-30 0.99 0.99 0.97 0.98 50596 0 0 49487.22 59
2016-06-29 0.99 0.99 0.95 0.98 169939 0.03 3.158 164726.78 116
2016-06-28 0.97 0.97 0.93 0.95 165883 0 0 158803.41 156
2016-06-27 0.98 0.98 0.92 0.95 510881 -0.03 -3.061 478590.44 316
2016-06-24 0.97 0.99 0.9 0.98 462074 -0.03 -2.97 444949.09 279
2016-06-23 1.02 1.02 1 1.01 255595 0.01 1 257639.43 171
2016-06-22 1.03 1.03 0.98 1 333337 -0.02 -1.961 333077.08 170
2016-06-21 1.01 1.03 1 1.02 155378 0.01 0.99 157372.73 112
2016-06-20 1.02 1.03 1.01 1.01 169088 0 0 172247.04 155
2016-06-17 1.05 1.05 1 1.01 176049 -0.02 -1.942 181947.53 142
2016-06-16 1.04 1.04 1 1.03 287056 0.01 0.98 289463.59 200
2016-06-15 1.04 1.04 1.01 1.02 226280 0.01 0.99 231061.58 156
2016-06-14 1.04 1.04 1.01 1.01 309546 -0.02 -1.942 318049.01 218
2016-06-13 1.08 1.09 1.03 1.03 138525 -0.04 -3.738 145232 109
2016-06-10 1.1 1.1 1.05 1.07 131444 0 0 139411.79 113
2016-06-09 1.1 1.1 1.06 1.07 150174 -0.01 -0.926 162486.94 164
2016-06-08 1.09 1.11 1.07 1.08 312301 -0.02 -1.818 340181.29 148
2016-06-07 1.1 1.11 1.08 1.1 138175 0.01 0.917 150806.5 86
2016-06-06 1.13 1.15 1.08 1.09 378245 -0.04 -3.54 415377.75 372
2016-06-03 1.16 1.16 1.06 1.13 403660 -0.04 -3.419 447425.09 544
2016-06-02 1.14 1.24 1.11 1.17 927372 0.05 4.464 1083925.62 771
2016-06-01 1.07 1.13 1.05 1.12 413544 0.04 3.704 450934.16 544
2016-05-31 1.06 1.08 1.04 1.08 235690 0.03 2.857 250166.8 317
2016-05-30 1.04 1.05 1.01 1.05 179916 0.01 0.962 185348.04 112
2016-05-27 1.05 1.07 1.03 1.04 181419 0 0 190648.42 143
2016-05-26 1.05 1.09 1.04 1.04 305753 0 0 327985.94 238
2016-05-25 1.05 1.06 1.03 1.04 207054 -0.01 -0.952 216426.71 214
2016-05-24 1.03 1.05 1.02 1.05 187766 0.02 1.942 194885.14 295
2016-05-20 1.02 1.03 0.99 1.03 131538 0.04 4.04 133111.76 131
2016-05-19 1.01 1.03 0.98 0.99 467465 -0.01 -1 468224.1 292
2016-05-18 1.03 1.03 1 1 318614 -0.02 -1.961 322263.31 586
2016-05-17 1.06 1.06 1.01 1.02 515891 -0.04 -3.774 531851.47 198
2016-05-16 1.08 1.08 1.04 1.06 137604 0 0 144950.81 129
2016-05-13 1.04 1.06 1.01 1.06 231370 0.03 2.913 238385.1 264
2016-05-12 1.05 1.07 1.01 1.03 585196 -0.02 -1.905 600435.58 356
2016-05-11 1.11 1.12 1.01 1.05 706586 -0.03 -2.778 735433.75 445
2016-05-10 1.11 1.11 1.08 1.08 311929 -0.03 -2.703 342995.3 566
2016-05-09 1.17 1.17 1.1 1.11 270986 -0.05 -4.31 304129.06 439
2016-05-06 1.17 1.17 1.11 1.16 385062 0.03 2.655 435523.63 531
2016-05-05 1.18 1.18 1.07 1.13 314053 -0.03 -2.586 345282.71 310
2016-05-04 1.17 1.21 1.11 1.16 273977 -0.01 -0.855 321762.92 200
2016-05-03 1.25 1.25 1.17 1.17 524592 -0.03 -2.5 633587.16 328
2016-05-02 1.1 1.24 1.08 1.2 991201 0.14 13.208 1160595.34 967
2016-04-29 1.02 1.06 1.01 1.06 349803 0.07 7.071 362550.4 232
2016-04-28 1 1.04 0.99 0.99 686976 0 0 698921.74 531
2016-04-27 1 1.01 0.95 0.99 646555 -0.01 -1 636055.34 873
2016-04-26 1.06 1.06 0.99 1 1090004 -0.04 -3.846 1108531.98 1466
2016-04-25 1.08 1.08 1.04 1.04 448485 0 0 472884.57 596
2016-04-22 1.09 1.11 1.04 1.04 894975 0 0 945753.98 709
2016-04-21 1.06 1.08 1.03 1.04 726357 0.01 0.971 765738.83 743
2016-04-20 1.08 1.08 1.03 1.03 472566 -0.03 -2.83 497471.1 409
2016-04-19 1.1 1.1 1.06 1.06 748015 -0.05 -4.505 814589.53 506
2016-04-18 1.15 1.15 1.11 1.11 221560 -0.03 -2.632 251478.65 177
2016-04-15 1.15 1.17 1.13 1.14 335190 0 0 384460.35 252
2016-04-14 1.17 1.19 1.14 1.14 298667 -0.02 -1.724 344113.76 243
2016-04-13 1.17 1.19 1.15 1.16 192584 0 0 226229.81 371
2016-04-12 1.19 1.19 1.13 1.16 269927 0 0 310240.71 408
2016-04-11 1.18 1.19 1.15 1.16 211306 0.02 1.754 247785.71 232
2016-04-08 1.16 1.17 1.14 1.14 131024 0 0 151168 227
2016-04-07 1.19 1.19 1.14 1.14 201323 -0.04 -3.39 232280.61 417
2016-04-06 1.18 1.2 1.17 1.18 301473 0.01 0.855 359034.97 313
2016-04-05 1.22 1.22 1.15 1.17 286890 -0.01 -0.847 340467.69 387
2016-04-04 1.24 1.24 1.16 1.18 670166 0.04 3.509 794909.58 799
2016-04-01 1.17 1.17 1.13 1.14 326067 0 0 375054.32 468
2016-03-31 1.08 1.19 1.03 1.14 1158504 0.07 6.542 1282794.68 1339
2016-03-30 1.2 1.2 1.01 1.07 1790846 -0.17 -13.71 1960298.2 1497
2016-03-29 1.29 1.3 1.17 1.24 1337517 -0.02 -1.587 1662049.84 1490
2016-03-28 1.38 1.39 1.21 1.26 687680 -0.09 -6.667 891171.64 1268
2016-03-24 1.34 1.39 1.3 1.35 322476 0.04 3.053 437543.36 526
2016-03-23 1.34 1.34 1.3 1.31 81297 -0.01 -0.758 107486.73 144
2016-03-22 1.37 1.37 1.29 1.32 300727 -0.02 -1.493 402721.31 267
2016-03-21 1.32 1.37 1.29 1.34 286110 0.05 3.876 381309.33 296
2016-03-18 1.27 1.32 1.26 1.29 599841 -0.01 -0.769 779262.19 530
2016-03-17 1.33 1.33 1.28 1.3 176926 0.01 0.775 229493.31 366
2016-03-16 1.34 1.34 1.26 1.29 132290 -0.02 -1.527 169671.66 356
2016-03-15 1.38 1.38 1.29 1.31 227410 -0.05 -3.676 299740.4 409
2016-03-14 1.36 1.43 1.33 1.36 245242 -0.01 -0.73 332180.5 565
2016-03-11 1.4 1.44 1.36 1.37 281550 -0.01 -0.725 393059.24 602
2016-03-10 1.45 1.47 1.37 1.38 240446 -0.02 -1.429 339820.08 296
2016-03-09 1.4 1.43 1.39 1.4 183570 0.01 0.719 257786.6 154
2016-03-08 1.43 1.45 1.38 1.39 389469 -0.02 -1.418 555898.94 566
2016-03-07 1.36 1.45 1.35 1.41 485997 0.06 4.444 683191.94 470
2016-03-04 1.33 1.4 1.3 1.35 702425 0.04 3.053 950727.78 894
2016-03-03 1.36 1.38 1.23 1.31 558735 -0.02 -1.504 720032.55 531
2016-03-02 1.26 1.35 1.26 1.33 812119 0.07 5.556 1060916.8 622
2016-03-01 1.24 1.27 1.22 1.26 230810 0.01 0.8 286742.52 242
2016-02-29 1.25 1.3 1.24 1.25 273061 0.02 1.626 343664 285
2016-02-26 1.26 1.27 1.22 1.23 195649 -0.03 -2.381 242983.73 237
2016-02-25 1.24 1.27 1.22 1.26 618117 0.04 3.279 770785.3 493
2016-02-24 1.28 1.29 1.2 1.22 376788 -0.07 -5.426 465282.17 309
2016-02-23 1.21 1.29 1.18 1.29 729046 0.09 7.5 907667.73 687
2016-02-22 1.2 1.21 1.14 1.2 840618 0.03 2.564 987699.64 507
2016-02-19 1.21 1.25 1.15 1.17 1003164 -0.03 -2.5 1204539.34 662
2016-02-18 1.27 1.31 1.19 1.2 2300859 -0.03 -2.439 2779648.05 703
2016-02-17 1.3 1.3 1.19 1.23 1696836 -0.07 -5.385 2093889.39 599
2016-02-16 1.35 1.39 1.29 1.3 204017 0.02 1.562 269371.13 253
2016-02-12 1.3 1.3 1.22 1.28 120268 0.05 4.065 151671.68 222
2016-02-11 1.32 1.32 1.21 1.23 185445 -0.11 -8.209 229208.32 326
2016-02-10 1.35 1.38 1.26 1.34 139965 0.05 3.876 186376.2 270
2016-02-09 1.3 1.38 1.26 1.29 68227 -0.06 -4.444 88410.5 170
2016-02-08 1.38 1.4 1.28 1.35 393429 -0.08 -5.594 522603.26 490
2016-02-05 1.52 1.52 1.43 1.43 115122 -0.11 -7.143 167270.64 178
2016-02-04 1.42 1.62 1.38 1.54 386532 0.09 6.207 566156.63 499
2016-02-03 1.4 1.47 1.39 1.45 169320 0.05 3.571 241061.3 625
2016-02-02 1.4 1.41 1.36 1.4 122042 -0.02 -1.408 169627.87 414
2016-02-01 1.48 1.48 1.35 1.42 160992 -0.05 -3.401 225597.03 572
2016-01-29 1.42 1.47 1.37 1.47 104479 0.08 5.755 149153.42 173
2016-01-28 1.37 1.44 1.35 1.39 188220 0.04 2.963 261601.25 349
2016-01-27 1.32 1.4 1.27 1.35 162945 0.06 4.651 220718.15 274
2016-01-26 1.27 1.29 1.18 1.29 344617 0.04 3.2 429539.53 487
2016-01-25 1.23 1.32 1.17 1.25 602609 0.08 6.838 741877.02 563
2016-01-22 1.09 1.22 1.05 1.17 957850 0.12 11.429 1087872.37 1117
2016-01-21 1.08 1.08 0.99 1.05 1648459 -0.03 -2.778 1685300.16 867
2016-01-20 1.22 1.22 1.05 1.08 600714 -0.11 -9.244 657691.97 623
2016-01-19 1.25 1.25 1.16 1.19 260948 -0.04 -3.252 313155.65 253
2016-01-18 1.28 1.28 1.2 1.23 54394 -0.01 -0.806 66503.36 153
2016-01-15 1.25 1.28 1.23 1.24 290097 -0.03 -2.362 363141.99 413
2016-01-14 1.27 1.36 1.27 1.27 440918 0 0 576816.61 684
2016-01-13 1.28 1.35 1.2 1.27 201007 -0.02 -1.55 256014.16 348
2016-01-12 1.4 1.4 1.27 1.29 394678 -0.08 -5.839 534232.6 464
2016-01-11 1.42 1.42 1.33 1.37 276818 -0.06 -4.196 378223.36 403
2016-01-08 1.45 1.46 1.4 1.43 274765 0 0 389649.45 364
2016-01-07 1.5 1.5 1.41 1.43 361377 -0.07 -4.667 515257.61 268
2016-01-06 1.55 1.57 1.5 1.5 307529 -0.04 -2.597 469204 224
2016-01-05 1.6 1.6 1.54 1.54 256368 -0.01 -0.645 400442.75 312
2016-01-04 1.54 1.59 1.52 1.55 218930 0.04 2.649 338277.2 246
2015-12-31 1.56 1.56 1.5 1.51 187560 -0.01 -0.658 286489.04 573
2015-12-30 1.48 1.58 1.47 1.52 643776 0.03 2.013 983870.38 990
2015-12-29 1.62 1.635 1.41 1.49 2452697 -0.11 -6.875 3547656.04 1289
2015-12-24 1.57 1.67 1.57 1.6 130013 0 0 211338.95 499
2015-12-23 1.5 1.64 1.5 1.6 203845 0.06 3.896 324785.94 591
2015-12-22 1.5 1.54 1.49 1.54 135565 0.01 0.654 203840.7 386
2015-12-21 1.51 1.56 1.49 1.53 345908 -0.02 -1.29 524531.83 555
2015-12-18 1.52 1.56 1.48 1.55 371403 0 0 562973.16 1277
2015-12-17 1.55 1.6 1.48 1.55 444648 0 0 677649.63 1496
2015-12-16 1.55 1.56 1.46 1.55 591426 0.01 0.649 892601.48 1612
2015-12-15 1.6 1.6 1.51 1.54 97562 -0.01 -0.645 151042.93 216
2015-12-14 1.67 1.67 1.52 1.55 215339 -0.05 -3.125 336667.75 341
2015-12-11 1.69 1.7 1.57 1.6 300395 -0.06 -3.614 486304.88 510
2015-12-10 1.69 1.73 1.57 1.66 281850 -0.05 -2.924 476082.02 325
2015-12-09 1.63 1.75 1.63 1.71 431310 0.1 6.211 725760.9 834
2015-12-08 1.62 1.68 1.61 1.61 309228 -0.06 -3.593 501702.78 639
2015-12-07 1.78 1.78 1.65 1.67 333103 -0.04 -2.339 565122.66 731
2015-12-04 1.84 1.84 1.7 1.71 86476 -0.01 -0.581 149738.85 285
2015-12-03 1.78 1.78 1.7 1.72 94704 -0.04 -2.273 163341.3 279
2015-12-02 1.74 1.79 1.73 1.76 107345 -0.01 -0.565 188722.25 221
2015-12-01 1.85 1.89 1.73 1.77 753643 -0.05 -2.747 1384751.67 759
2015-11-30 1.75 1.93 1.75 1.82 274255 0.02 1.111 506256.15 504
2015-11-27 1.8 1.81 1.75 1.8 36800 0.05 2.857 65050 109
2015-11-26 1.85 1.85 1.75 1.75 40569 -0.05 -2.778 73161.73 121
2015-11-25 1.69 1.84 1.64 1.8 1605593 0.13 7.784 2784051.72 1383
2015-11-24 1.69 1.7 1.64 1.67 319468 -0.01 -0.595 539135.32 355
2015-11-23 1.69 1.71 1.66 1.68 362350 -0.01 -0.592 614823.85 446
2015-11-20 1.67 1.73 1.66 1.69 1114995 0.02 1.198 1907172.39 1153
2015-11-19 1.71 1.75 1.66 1.67 798404 -0.01 -0.595 1367772.36 747
2015-11-18 1.69 1.69 1.52 1.68 1430285 0 0 2266625.45 1442
2015-11-17 1.71 1.71 1.6 1.68 326821 0 0 541632.42 520
2015-11-16 1.74 1.74 1.65 1.68 914322 -0.01 -0.592 1548781.8 1058
2015-11-13 1.72 1.76 1.67 1.69 1486028 0.05 3.049 2525186.3 1610
2015-11-12 1.87 1.87 1.63 1.64 2364719 -0.23 -12.299 4151921.39 2557
2015-11-11 2.11 2.26 1.75 1.87 2194478 -0.39 -17.257 4186562.82 2764
2015-11-10 2.3 2.3 2.19 2.26 104187 -0.01 -0.441 234239.14 296
2015-11-09 2.24 2.3 2.22 2.27 142201 0.09 4.128 319423.18 372
2015-11-06 2.2 2.28 2.15 2.18 104981 0 0 230848.88 252
2015-11-05 2.25 2.39 2.15 2.18 516942 -0.12 -5.217 1178154.23 696
2015-11-04 2.32 2.34 2.28 2.3 246204 -0.02 -0.862 566106.05 457
2015-11-03 2.3 2.41 2.26 2.32 336296 0.05 2.203 787644.79 543
2015-11-02 2.02 2.31 2.02 2.27 512186 0.18 8.612 1104323.62 832
2015-10-30 2.01 2.09 1.94 2.09 404578 0.09 4.5 819968.03 670
2015-10-29 2.13 2.15 1.97 2 610941 -0.06 -2.913 1245800.33 751
2015-10-28 2.1 2.2 1.97 2.06 1810242 -0.08 -3.738 3699564.79 1325
2015-10-27 2.2 2.2 2.1 2.14 299100 -0.02 -0.926 636654.98 601
2015-10-26 2.33 2.33 2.12 2.16 221851 -0.09 -4 487445.87 531
2015-10-23 2.22 2.36 2.21 2.25 243679 -0.08 -3.433 552284.14 631
2015-10-22 2.25 2.39 2.25 2.33 155771 0.04 1.747 361229.37 536
2015-10-21 2.47 2.47 2.1 2.29 789244 -0.11 -4.583 1746261.31 1320
2015-10-20 2.51 2.53 2.35 2.4 429799 -0.05 -2.041 1033106.07 636
2015-10-19 2.52 2.57 2.43 2.45 143482 -0.1 -3.922 358800.96 382
2015-10-16 2.53 2.57 2.46 2.55 391586 0.09 3.659 986129.75 559
2015-10-15 2.4 2.5 2.4 2.46 61507 0.03 1.235 151087.62 292
2015-10-14 2.5 2.55 2.4 2.43 174654 -0.1 -3.953 434548.29 518
2015-10-13 2.58 2.59 2.48 2.53 74970 -0.02 -0.784 189213.55 342
2015-10-09 2.59 2.64 2.53 2.55 209945 -0.03 -1.163 544052.08 479
2015-10-08 2.47 2.6 2.41 2.58 246622 0.19 7.95 622759.3 605
2015-10-07 2.46 2.48 2.39 2.39 115644 -0.07 -2.846 282002.16 391
2015-10-06 2.59 2.59 2.42 2.46 93377 -0.09 -3.529 230949.36 264
2015-10-05 2.54 2.68 2.53 2.55 130110 0 0 335973.96 483
2015-10-02 2.39 2.59 2.32 2.55 304893 0.16 6.695 748477.92 538
2015-10-01 2.27 2.4 2.27 2.39 134663 0.12 5.286 312732.44 336
2015-09-30 2.36 2.45 2.25 2.27 373125 -0.03 -1.304 873804.41 669
2015-09-29 2.21 2.32 2.15 2.3 439730 0.12 5.505 994209.58 882
2015-09-28 2.35 2.37 2.09 2.18 1476653 -0.21 -8.787 3240079.72 2620
2015-09-25 2.46 2.49 2.34 2.39 148333 -0.08 -3.239 356930.77 375
2015-09-24 2.65 2.65 2.39 2.47 499811 -0.14 -5.364 1244983.08 1177
2015-09-23 2.6 2.64 2.595 2.61 191241 -0.02 -0.76 497832.7 349
2015-09-22 2.61 2.66 2.595 2.63 268746 -0.02 -0.755 701185.51 446
2015-09-21 2.78 2.78 2.61 2.65 206409 0.01 0.379 555578.6 484
2015-09-18 2.72 2.78 2.59 2.64 565772 -0.03 -1.124 1488327.88 1108
2015-09-17 2.68 2.83 2.67 2.67 357138 -0.07 -2.555 978134.68 872
2015-09-16 2.75 2.85 2.69 2.74 271916 -0.02 -0.725 750201.78 822
2015-09-15 2.6 2.78 2.57 2.76 347398 0.17 6.564 933489.56 1421
2015-09-14 2.84 2.84 2.51 2.59 404049 -0.18 -6.498 1062355.07 1214
2015-09-11 2.71 2.99 2.65 2.77 1322626 0.08 2.974 3750419.83 1996
2015-09-10 2.42 2.73 2.4 2.69 1014072 0.3 12.552 2636965.54 1859
2015-09-09 2.34 2.41 2.29 2.39 553106 0.1 4.367 1308230.91 1181
2015-09-08 2.32 2.44 2.27 2.29 913869 0.02 0.881 2116725.75 1400
2015-09-04 2.17 2.3 2.15 2.27 488529 0.14 6.573 1085757.9 740
2015-09-03 2.27 2.29 2.13 2.13 521779 -0.14 -6.167 1149105.84 952
2015-09-02 2.13 2.3 2.13 2.27 708650 0.18 8.612 1580248.86 1662
2015-09-01 2.16 2.16 2.05 2.09 373243 -0.08 -3.687 781562.44 726
2015-08-31 2.11 2.25 2.07 2.17 643719 0.06 2.844 1407902.6 1271
2015-08-28 2.1 2.21 2.06 2.11 532801 0.06 2.927 1136055.64 1056
2015-08-27 2.11 2.18 2 2.05 748553 -0.03 -1.442 1561864.67 1602
2015-08-26 2.07 2.1 1.86 2.08 797503 0.13 6.667 1589030.43 1676
2015-08-25 2.09 2.17 1.95 1.95 529083 0.02 1.036 1070331.25 1284
2015-08-24 2 2.08 1.84 1.93 1010958 -0.17 -8.095 1982298.47 3185
2015-08-21 2.1 2.18 2.05 2.1 519330 -0.02 -0.943 1086215.36 1358
2015-08-20 2.22 2.22 2.05 2.12 913532 -0.12 -5.357 1946724.54 2382
2015-08-19 2.31 2.37 2.18 2.24 1073663 -0.11 -4.681 2411295.28 2563
2015-08-18 2.5 2.5 2.3 2.35 1005169 -0.1 -4.082 2357300.03 1943
2015-08-17 2.62 2.62 2.43 2.45 339107 -0.11 -4.297 839488.52 1168
2015-08-14 2.56 2.6 2.46 2.56 476479 -0.04 -1.538 1210586.27 1254
2015-08-13 2.65 2.65 2.51 2.6 537774 0.03 1.167 1393013.31 1514
2015-08-12 3.03 3.03 2.25 2.57 2552665 -0.23 -8.214 6667916.86 6293
2015-08-11 2.69 2.87 2.65 2.8 424527 0.12 4.478 1163866.9 1431
2015-08-10 2.79 2.79 2.64 2.68 586230 -0.07 -2.545 1583108.37 1615
2015-08-07 2.81 2.84 2.61 2.75 1441231 -0.12 -4.181 3898168.45 3447
2015-08-06 3 3.14 2.85 2.87 904715 -0.12 -4.013 2734707.19 1415
2015-08-05 3.1 3.14 2.88 2.99 638788 -0.1 -3.236 1921324.63 1778
2015-08-04 3.3 3.33 3.05 3.09 446954 -0.09 -2.83 1411489.11 1751
2015-07-31 3.27 3.27 3.15 3.18 356804 -0.03 -0.935 1145359.41 1450
2015-07-30 3.28 3.3 3.14 3.21 916863 0.02 0.627 2962169.27 2313
2015-07-29 3.2 3.25 3.14 3.19 349709 0.02 0.631 1113202.67 1601
2015-07-28 3.08 3.22 3.02 3.17 674721 0.15 4.967 2118180.68 1564
2015-07-27 3.22 3.25 2.95 3.02 1613307 -0.28 -8.485 5023283.07 2937
2015-07-24 3.51 3.55 3.21 3.3 824537 -0.23 -6.516 2775306.09 1996
2015-07-23 3.62 3.7 3.52 3.53 367667 -0.03 -0.843 1344796.32 1245
2015-07-22 3.56 3.58 3.52 3.56 153589 -0.01 -0.28 545283.21 571
2015-07-21 3.5 3.59 3.5 3.57 109366 0 0 387370.23 560
2015-07-20 3.66 3.7 3.5 3.57 429977 -0.13 -3.514 1536778.47 1413
2015-07-17 3.8 3.8 3.62 3.7 299953 -0.07 -1.857 1100924.14 1129
2015-07-16 3.77 3.93 3.72 3.77 356595 -0.08 -2.078 1342208.97 1598
2015-07-15 3.93 4.05 3.81 3.85 951364 -0.02 -0.517 3764054.06 2067
2015-07-14 3.89 3.89 3.73 3.87 317805 0.06 1.575 1212383.49 1138
2015-07-13 3.78 3.85 3.68 3.81 352048 0.13 3.533 1339944.42 1178
2015-07-10 3.7 3.73 3.52 3.68 448877 0.09 2.507 1623793.02 1500
2015-07-09 3.7 3.81 3.58 3.59 809474 -0.07 -1.913 2978657.04 1891
2015-07-08 3.83 3.84 3.65 3.66 532721 -0.15 -3.937 1993998.31 2414
2015-07-07 3.9 3.98 3.69 3.81 1011467 0.05 1.33 3824855.22 3067
2015-07-06 3.91 3.99 3.66 3.76 767611 -0.27 -6.7 2921222.91 2016
2015-07-03 4 4.1 3.92 4.03 462070 0.08 2.025 1863297.4 1237
2015-07-02 4.05 4.19 3.94 3.95 825478 0.01 0.254 3334990.85 2379
2015-06-30 3.95 3.99 3.79 3.94 1020418 0.11 2.872 3985839.86 3160
2015-06-29 4 4.14 3.76 3.83 1836576 -0.41 -9.67 7208016.41 4240
2015-06-26 4.27 4.33 4.17 4.24 559844 -0.08 -1.852 2371331.83 1445
2015-06-25 4.33 4.4 4.2 4.32 1267129 -0.03 -0.69 5438677.82 3982
2015-06-24 4.7 4.76 4.34 4.35 1668408 -0.4 -8.421 7531435.12 3534
2015-06-23 5 5 4.45 4.75 6314650 -0.17 -3.455 29393294.8 9412
2015-06-22 4.48 4.99 4.43 4.92 4112397 0.58 13.364 19652925.76 7637
2015-06-19 3.99 4.34 3.99 4.34 2374432 0.5 13.021 9964148.59 4870
2015-06-18 3.65 3.9 3.62 3.84 730494 0.24 6.667 2748882.31 1575
2015-06-17 3.75 3.99 3.53 3.6 2263655 -0.1 -2.703 8673696.11 3243
2015-06-16 3.47 3.75 3.47 3.7 937111 0.2 5.714 3351755.12 913
2015-06-15 3.52 3.55 3.44 3.5 149134 0.02 0.575 519475.78 521
2015-06-12 3.5 3.6 3.4 3.48 338336 0.03 0.87 1181546.93 618
2015-06-11 3.42 3.5 3.37 3.45 301992 0.09 2.679 1037102.76 454
2015-06-10 3.4 3.44 3.36 3.36 682249 -0.04 -1.176 2321073.16 697
2015-06-09 3.32 3.4 3.28 3.4 323346 0.07 2.102 1084022.91 490
2015-06-08 3.43 3.43 3.25 3.33 322459 -0.05 -1.479 1067578.31 571
2015-06-05 3.2 3.41 3.2 3.38 594230 0.13 4 1980638 586
2015-06-04 3.34 3.37 3.21 3.25 493575 -0.15 -4.412 1623642.56 1010
2015-06-03 3.08 3.52 3.08 3.4 769706 0.29 9.325 2541194.57 1213
2015-06-02 3.17 3.21 3.07 3.11 523766 -0.06 -1.893 1649490.83 953
2015-06-01 3.24 3.28 3.15 3.17 275035 -0.07 -2.16 880246.25 770
2015-05-29 3.32 3.32 3.22 3.24 311867 -0.02 -0.613 1015776.42 951
2015-05-28 3.2 3.38 3.17 3.26 1239379 0.06 1.875 4071388.06 2023
2015-05-27 3.02 3.3 3.02 3.2 676782 0.16 5.263 2145345.93 1001
2015-05-26 3 3.13 2.98 3.04 801502 0.04 1.333 2422302.13 651
2015-05-25 3.07 3.12 2.91 3 859424 -0.12 -3.846 2598380.88 1263
2015-05-22 2.69 3.16 2.61 3.12 2034538 0.5 19.084 5873283.1 3298
2015-05-21 2.38 2.68 2.38 2.62 1217317 0.24 10.084 3060565.78 1482
2015-05-20 2.39 2.42 2.36 2.38 93237 -0.02 -0.833 222381.73 237
2015-05-19 2.31 2.44 2.28 2.4 163277 0.12 5.263 386889.33 403
2015-05-15 2.28 2.32 2.28 2.28 139155 -0.02 -0.87 318977.83 531
2015-05-14 2.28 2.35 2.25 2.3 381599 -0.01 -0.433 870609.32 738
2015-05-13 2.33 2.43 2.23 2.31 453592 0.06 2.667 1049318.71 1000
2015-05-12 2.39 2.44 2.25 2.25 220775 0 0 513774.29 602
2015-05-11 2.3 2.34 2.23 2.25 355565 0 0 809972.13 300
2015-05-08 2.25 2.31 2.21 2.25 142674 0.02 0.897 322092.03 310
2015-05-07 2.2 2.25 2.15 2.23 143132 0.05 2.294 312527.42 323
2015-05-06 2.16 2.2 2.11 2.18 83344 0.02 0.926 179593.98 333
2015-05-05 2.27 2.27 2.13 2.16 589499 -0.06 -2.703 1268794.14 444
2015-05-04 2.25 2.3 2.21 2.22 571168 -0.03 -1.333 1271470.57 381
2015-05-01 2.28 2.28 2.21 2.25 132132 0 0 296992.48 167
2015-04-30 2.29 2.29 2.25 2.25 181454 0 0 409061.78 193
2015-04-29 2.2 2.34 2.2 2.25 226611 0.03 1.351 515546.54 312
2015-04-28 2.24 2.26 2.17 2.22 338761 -0.03 -1.333 746184.3 584
2015-04-27 2.47 2.47 2.2 2.25 755867 -0.22 -8.907 1737490.63 1070
2015-04-24 2.46 2.52 2.46 2.47 179263 -0.04 -1.594 445377.9 335
2015-04-23 2.5 2.6 2.48 2.51 951589 0.03 1.21 2385543.43 843
2015-04-22 2.41 2.5 2.41 2.48 286670 0.06 2.479 702430.19 536
2015-04-21 2.53 2.57 2.39 2.42 1637263 -0.1 -3.968 4014301.79 1422
2015-04-20 2.49 2.55 2.46 2.52 530102 0.04 1.613 1331681.42 695
2015-04-17 2.37 2.51 2.36 2.48 620259 0.06 2.479 1493761.49 514
2015-04-16 2.3 2.43 2.3 2.42 948251 0.07 2.979 2236514.1 691
2015-04-15 2.29 2.39 2.28 2.35 296917 0.04 1.732 692534.73 479
2015-04-14 2.25 2.32 2.2 2.31 246277 0.06 2.667 554997 487
2015-04-13 2.31 2.33 2.21 2.25 518199 -0.06 -2.597 1170986.42 1611
2015-04-10 2.19 2.35 2.19 2.31 453651 0.1 4.525 556
2015-04-09 2.15 2.23 2.15 2.21 219880 0.07 3.271 275
2015-04-08 2 2.15 2 2.14 936454 -0.03 -1.382 1250
2015-04-07 2.1 2.24 2.09 2.17 514330 0.11 5.34 691
2015-04-06 1.98 2.13 1.98 2.06 425289 0.1 5.102 471
2015-04-02 2.04 2.04 1.96 1.96 110029 -0.04 -2 152
2015-04-01 2.08 2.08 2 2 101330 -0.03 -1.478 202
2015-03-31 2.07 2.13 2.03 2.03 171488 -0.02 -0.976 303
2015-03-30 2.07 2.13 2 2.05 239137 -0.04 -1.914 281
2015-03-27 2.1 2.17 2.04 2.09 146737 0.01 0.481 200
2015-03-26 2.2 2.26 2.08 2.08 560690 -0.08 -3.704 444
2015-03-25 2.01 2.25 2.01 2.16 1541784 0.11 5.366 639
2015-03-24 1.91 2.15 1.91 2.05 551021 0.13 6.771 426
2015-03-23 2 2 1.75 1.92 573768 -0.24 -11.111 438
2015-03-20 2.2 2.24 2.05 2.16 404559 -0.02 -0.917 390
2015-03-19 2.24 2.31 2.18 2.18 472402 -0.02 -0.909 299
2015-03-18 2 2.28 2 2.2 1180594 0.18 8.911 945
2015-03-17 1.95 2.04 1.87 2.02 352886 0.09 4.663 262
2015-03-16 1.85 1.94 1.81 1.93 275466 0.07 3.763 186
2015-03-13 1.94 1.95 1.8 1.86 215250 -0.13 -6.533 190
2015-03-12 2 2.09 1.83 1.99 1256876 0 0 859
2015-03-11 1.89 2.13 1.89 1.99 1278034 0.2 11.173 989
2015-03-10 1.69 1.82 1.65 1.79 205760 0.05 2.874 209
2015-03-09 1.75 1.75 1.7 1.74 61819 -0.04 -2.247 70
2015-03-06 1.75 1.78 1.65 1.78 148500 0.02 1.136 162
2015-03-05 1.58 1.87 1.58 1.76 512276 0.19 12.102 310
2015-03-04 1.54 1.57 1.51 1.57 96981 0.03 1.948 79
2015-03-03 1.47 1.55 1.47 1.54 46970 0.05 3.356 56
2015-03-02 1.53 1.55 1.47 1.49 15345 -0.04 -2.614 28
2015-02-27 1.52 1.56 1.45 1.53 46861 0.03 2 76
2015-02-26 1.56 1.6 1.42 1.5 287416 -0.1 -6.25 229
2015-02-25 1.45 1.64 1.45 1.6 449302 0.15 10.345 307
2015-02-24 1.33 1.45 1.32 1.45 259775 0.12 9.023 95
2015-02-23 1.31 1.36 1.29 1.33 128645 0.08 6.4 246
2015-02-20 1.15 1.26 1.13 1.25 152977 0.1 8.696 104
2015-02-19 1.15 1.16 1.14 1.15 45747 -0.01 -0.862 105
2015-02-18 1.16 1.16 1.15 1.16 86657 -0.03 -2.521 90
2015-02-17 1.19 1.19 1.15 1.19 126242 0.04 3.478 124
2015-02-13 1.13 1.19 1.12 1.15 56895 0.03 2.679 93
2015-02-12 1.14 1.17 1.12 1.12 48229 -0.03 -2.609 71
2015-02-11 1.11 1.15 1.08 1.15 62060 0.01 0.877 68
2015-02-10 1.19 1.19 1.14 1.14 48070 -0.04 -3.39 67
2015-02-09 1.2 1.2 1.12 1.18 67416 0.03 2.609 88
2015-02-06 1.19 1.2 1.13 1.15 188158 -0.04 -3.361 114
2015-02-05 1.24 1.25 1.18 1.19 48770 -0.04 -3.252 72
2015-02-04 1.21 1.25 1.21 1.23 14209 0.01 0.82 52
2015-02-03 1.24 1.25 1.21 1.22 69035 -0.02 -1.613 83
2015-02-02 1.3 1.33 1.2 1.24 160064 0.01 0.813 145
2015-01-30 1.28 1.28 1.22 1.23 39070 -0.01 -0.806 47
2015-01-29 1.27 1.27 1.23 1.24 90443 0.03 2.479 61
2015-01-28 1.3 1.31 1.21 1.21 56878 -0.07 -5.469 56
2015-01-27 1.28 1.33 1.27 1.28 88437 0 0 57
2015-01-26 1.31 1.34 1.26 1.28 70028 -0.02 -1.538 67
2015-01-23 1.23 1.3 1.23 1.3 5790 0.05 4 17
2015-01-22 1.25 1.29 1.21 1.25 61632 -0.01 -0.794 55
2015-01-21 1.31 1.31 1.15 1.26 353857 -0.04 -3.077 247
2015-01-20 1.45 1.45 1.3 1.3 167024 -0.15 -10.345 107
2015-01-19 1.34 1.47 1.34 1.45 27840 0.06 4.317 23
2015-01-16 1.38 1.39 1.35 1.39 82980 -0.03 -2.113 89
2015-01-15 1.47 1.47 1.37 1.42 60663 -0.04 -2.74 54
2015-01-14 1.47 1.48 1.39 1.46 55817 0.01 0.69 49
2015-01-13 1.45 1.47 1.42 1.45 28712 0.01 0.694 54
2015-01-12 1.39 1.49 1.39 1.44 12393 0.07 5.109 35
2015-01-09 1.37 1.37 1.37 1.37 12180 -0.03 -2.143 14
2015-01-08 1.49 1.49 1.4 1.4 6138 0.03 2.19 11
2015-01-07 1.39 1.39 1.35 1.37 74250 -0.01 -0.725 120
2015-01-06 1.42 1.43 1.35 1.38 65270 -0.07 -4.828 163
2015-01-05 1.51 1.51 1.45 1.45 85072 -0.09 -5.844 134
2015-01-02 1.59 1.59 1.53 1.54 7650 -0.05 -3.145 15
2014-12-31 1.55 1.64 1.47 1.59 218594 -0.06 -3.636 175
2014-12-30 1.41 1.7 1.39 1.65 376733 0.24 17.021 423
2014-12-29 1.42 1.45 1.4 1.41 37700 0.01 0.714 38
2014-12-24 1.4 1.4 1.4 1.4 29809 0 0 28
2014-12-23 1.38 1.41 1.36 1.4 19800 0.03 2.19 22
2014-12-22 1.36 1.41 1.35 1.37 90978 -0.04 -2.837 94
2014-12-19 1.36 1.43 1.32 1.41 74636 0.02 1.439 77
2014-12-18 1.44 1.44 1.35 1.39 41139 -0.03 -2.113 76
2014-12-17 1.3 1.42 1.3 1.42 137492 0.09 6.767 156
2014-12-16 1.35 1.47 1.33 1.33 216764 -0.02 -1.481 98
2014-12-15 1.38 1.39 1.35 1.35 47753 0 0 36
2014-12-12 1.35 1.38 1.31 1.35 77750 -0.01 -0.735 83
2014-12-11 1.27 1.36 1.26 1.36 86094 0.1 7.937 83
2014-12-10 1.3 1.32 1.26 1.26 54139 -0.03 -2.326 65
2014-12-09 1.35 1.39 1.29 1.29 14620 -0.14 -9.79 28
2014-12-08 1.45 1.46 1.4 1.43 222690 0.02 1.418 95
2014-12-05 1.47 1.47 1.41 1.41 173440 -0.05 -3.425 49
2014-12-04 1.42 1.47 1.38 1.46 403174 0.04 2.817 147
2014-12-03 1.28 1.42 1.28 1.42 570936 0.12 9.231 210
2014-12-02 1.25 1.37 1.23 1.3 737885 0.04 3.175 239
2014-12-01 1.35 1.35 1.25 1.26 197996 -0.09 -6.667 212
2014-11-28 1.32 1.38 1.32 1.35 62110 0.01 0.746 79
2014-11-27 1.39 1.39 1.34 1.34 75361 -0.03 -2.19 62
2014-11-26 1.38 1.39 1.3 1.37 95594 0.01 0.735 197
2014-11-25 1.43 1.5 1.34 1.36 231257 -0.06 -4.225 305
2014-11-24 1.39 1.64 1.39 1.42 704072 0.09 6.767 678
2014-11-21 1.36 1.36 1.28 1.33 117526 -0.06 -4.317 127
2014-11-20 1.38 1.4 1.35 1.39 32074 0.04 2.963 81
2014-11-19 1.38 1.38 1.35 1.35 42450 -0.01 -0.735 47
2014-11-18 1.38 1.4 1.33 1.36 276100 -0.06 -4.225 176
2014-11-17 1.39 1.42 1.33 1.42 533826 -0.01 -0.699 366
2014-11-14 1.45 1.54 1.38 1.43 350174 -0.13 -8.333 392
2014-11-13 1.65 1.66 1.56 1.56 95300 -0.06 -3.704 85
2014-11-12 1.64 1.65 1.54 1.62 166900 -0.04 -2.41 207
2014-11-11 1.7 1.77 1.64 1.66 612279 -0.05 -2.924 333
2014-11-10 1.58 1.74 1.55 1.71 773047 0.18 11.765 435
2014-11-07 1.46 1.58 1.46 1.53 160143 0.05 3.378 164
2014-11-06 1.47 1.53 1.42 1.48 348474 0 0 181
2014-11-05 1.35 1.49 1.35 1.48 90840 0.14 10.448 161
2014-11-04 1.3 1.38 1.27 1.34 82075 -0.01 -0.741 114
2014-11-03 1.36 1.37 1.32 1.35 44291 -0.01 -0.735 96
2014-10-31 1.36 1.39 1.33 1.36 35679 0 0 87
2014-10-30 1.43 1.43 1.32 1.36 140850 -0.04 -2.857 146
2014-10-29 1.35 1.41 1.25 1.4 309341 -0.01 -0.709 291
2014-10-28 1.43 1.44 1.4 1.41 140456 0.01 0.714 165
2014-10-27 1.36 1.46 1.36 1.4 503932 0.05 3.704 435
2014-10-24 1.29 1.45 1.24 1.35 526137 0.1 8 461
2014-10-23 1.22 1.27 1.18 1.25 235913 0.06 5.042 337
2014-10-22 1.25 1.29 1.19 1.19 125973 -0.08 -6.299 208
2014-10-21 1.24 1.29 1.22 1.27 80400 0.03 2.419 187
2014-10-20 1.17 1.27 1.17 1.24 244701 0.07 5.983 328
2014-10-17 1.16 1.18 1.15 1.17 116898 0.01 0.862 148
2014-10-16 1.08 1.19 1.07 1.16 158680 0.07 6.422 238
2014-10-15 1.12 1.13 1.06 1.09 144928 -0.06 -5.217 230
2014-10-14 1.16 1.17 1.14 1.15 123817 -0.04 -3.361 212
2014-10-10 1.18 1.21 1.11 1.19 187139 0.02 1.709 223
2014-10-09 1.27 1.27 1.17 1.17 131037 -0.05 -4.098 224
2014-10-08 1.2 1.23 1.17 1.22 115600 0.02 1.667 214
2014-10-07 1.27 1.32 1.18 1.2 684578 -0.05 -4 375
2014-10-06 1.17 1.28 1.12 1.25 354728 0.08 6.838 466
2014-10-03 1.08 1.2 1.06 1.17 199570 0.09 8.333 315
2014-10-02 1.13 1.15 1.06 1.08 122600 -0.04 -3.571 104
2014-10-01 1.09 1.15 1.08 1.12 35135 0.02 1.818 126
2014-09-30 1.1 1.14 1.08 1.1 67950 0.03 2.804 126
2014-09-29 1.1 1.1 1.06 1.07 54061 -0.03 -2.727 95
2014-09-26 1.07 1.1 1.06 1.1 66129 0.04 3.774 129
2014-09-25 1.12 1.15 1.06 1.06 259540 -0.03 -2.752 264
2014-09-24 1.12 1.15 1.08 1.09 249912 -0.03 -2.679 279
2014-09-23 1.12 1.16 1.12 1.12 121305 0 0 219
2014-09-22 1.23 1.23 1.04 1.12 718261 -0.03 -2.609 644
2014-09-19 1.36 1.36 1.13 1.15 895834 -0.21 -15.441 585
2014-09-18 1.33 1.36 1.32 1.36 61661 0.04 3.03 98
2014-09-17 1.33 1.37 1.31 1.32 151783 0.02 1.538 136
2014-09-16 1.3 1.35 1.3 1.3 255514 0.05 4 178
2014-09-15 1.19 1.325 1.18 1.25 564671 0.06 5.042 594
2014-09-12 1.14 1.19 1.14 1.19 26302 0.03 2.586 48
2014-09-11 1.2 1.22 1.12 1.16 92341 -0.02 -1.695 133
2014-09-10 1.12 1.19 1.1 1.18 177800 0.13 12.381 157
2014-09-09 1.16 1.16 1.05 1.05 194775 -0.13 -11.017 175
2014-09-08 1.19 1.2 1.18 1.18 25300 -0.01 -0.84 33
2014-09-05 1.17 1.2 1.16 1.19 8548 -0.01 -0.833 21
2014-09-04 1.17 1.2 1.13 1.2 34395 0 0 75
2014-09-03 1.2 1.2 1.17 1.2 15773 0.02 1.695 25
2014-09-02 1.19 1.23 1.17 1.18 122400 -0.02 -1.667 96
2014-08-29 1.21 1.25 1.19 1.2 93373 -0.01 -0.826 191
2014-08-28 1.29 1.31 1.21 1.21 263025 -0.09 -6.923 319
2014-08-27 1.28 1.3 1.25 1.3 45268 0.02 1.562 62
2014-08-26 1.28 1.3 1.26 1.28 25454 0 0 63
2014-08-25 1.25 1.28 1.25 1.28 93981 0.01 0.787 87
2014-08-22 1.26 1.3 1.24 1.27 98220 -0.01 -0.781 139
2014-08-21 1.24 1.29 1.24 1.28 70190 0.04 3.226 120
2014-08-20 1.29 1.29 1.21 1.24 138213 -0.04 -3.125 178
2014-08-19 1.22 1.31 1.2 1.28 231470 0.08 6.667 252
2014-08-18 1.16 1.22 1.16 1.2 153406 0.01 0.84 140
2014-08-15 1.19 1.24 1.15 1.19 56155 -0.01 -0.833 103
2014-08-14 1.18 1.23 1.18 1.2 360430 0.02 1.695 217
2014-08-13 1.11 1.28 1.11 1.18 763158 0.13 12.381 462
2014-08-12 1.06 1.06 1.03 1.05 36945 0.03 2.941 48
2014-08-11 1.03 1.06 1 1.02 167136 0.01 0.99 143
2014-08-08 1.03 1.06 1 1.01 753790 0 0 166
2014-08-07 1.05 1.07 1.01 1.01 687617 -0.03 -2.885 212
2014-08-06 1.06 1.09 1.03 1.04 185479 -0.05 -4.587 128
2014-08-05 1.06 1.09 1.05 1.09 86426 0.01 0.926 70
2014-08-01 1.09 1.09 1.05 1.08 33540 0.01 0.935 47
2014-07-31 1.05 1.09 1.01 1.07 432960 0.03 2.885 214
2014-07-30 1 1.05 1 1.04 124464 0.02 1.961 117
2014-07-29 1.04 1.05 0.98 1.02 430780 -0.02 -1.923 325
2014-07-28 1.12 1.12 1.02 1.04 273530 -0.06 -5.455 256
2014-07-25 1.11 1.15 1.05 1.1 524340 -0.01 -0.901 361
2014-07-24 1.11 1.16 1.1 1.11 1041903 0.04 3.738 601
2014-07-23 1.08 1.11 0.93 1.07 1187495 -0.05 -4.464 930
2014-07-22 1.23 1.23 1.08 1.12 2137933 -0.12 -9.677 1216
2014-07-21 1.35 1.35 1.2 1.24 1403877 -0.13 -9.489 920
2014-07-18 1.31 1.41 1.31 1.37 685227 0.02 1.481 584
2014-07-17 1.64 1.64 1.29 1.35 2108914 -0.39 -22.414 1990
2014-07-16 1.69 1.89 1.66 1.74 432218 0.04 2.353 354
2014-07-15 1.79 1.79 1.61 1.7 310279 -0.08 -4.494 546
2014-07-14 1.6 1.79 1.6 1.78 593022 0.18 11.25 522
2014-07-11 1.48 1.65 1.45 1.6 346709 0.15 10.345 341
2014-07-10 1.32 1.5 1.32 1.45 274599 0.13 9.848 798
2014-07-09 1.32 1.34 1.3 1.32 36507 -0.02 -1.493 75
2014-07-08 1.37 1.37 1.31 1.34 16300 0.03 2.29 36
2014-07-07 1.31 1.36 1.31 1.31 62838 0.01 0.769 116
2014-07-04 1.3 1.33 1.29 1.3 28700 0 0 58
2014-07-03 1.3 1.35 1.3 1.3 61250 -0.02 -1.515 113
2014-07-02 1.37 1.37 1.3 1.32 49133 0 0 100
2014-06-30 1.32 1.35 1.31 1.32 76071 -0.02 -1.493 161
2014-06-27 1.3 1.35 1.27 1.34 203850 0.05 3.876 154
2014-06-26 1.28 1.34 1.25 1.29 157942 -0.02 -1.527 166
2014-06-25 1.27 1.34 1.27 1.31 57100 -0.01 -0.758 117
2014-06-24 1.38 1.42 1.25 1.32 284863 -0.07 -5.036 223
2014-06-23 1.35 1.42 1.33 1.39 222262 0.01 0.725 200
2014-06-20 1.38 1.47 1.32 1.38 200569 0.04 2.985 216
2014-06-19 1.39 1.39 1.31 1.34 55570 -0.01 -0.741 70
2014-06-18 1.35 1.4 1.31 1.35 52394 0.02 1.504 105
2014-06-17 1.33 1.35 1.29 1.33 60207 0.02 1.527 71

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