Western Resources Corp. (WRX:CC)

0.36

0.03 (9.091%)

As of Sun Jul 21 13:50:50 EDT 2019

Open: 0.36 Prev. Close:: 0.33 High: 0.36
Low: 0.33 Share Vol.: 197,071 Trade Vol.: 79
Shares Out.: 186,874,220 Market Cap: 67,274,719
Open: 0.36
Prev. Close:: 0.33
High: 0.36
Low: 0.33
Share Vol.: 197,071
Trade Vol.: 79
Shares Out.: 186,874,220
Market Cap: 67,274,719

News About WRX:CC

Western Potash Start of Production Drilling

VANCOUVER, British Columbia, July 16, 2019 (GLOBE NEWSWIRE) -- Western Resources Corp. (TSX: WRX) (FSE: WR0) (“Western” or “the Company”) is pleased to announce that its wholly owned subsidiary Western Potash Corp. has commenced its drilling program with Artisa...

GlobeNewswire via QuoteMedia - 5 days ago

5 Top Weekly TSX Stocks: Western Resources’ Potash Project Closer to Construction

As last week drew to a close, Canada’s S&P/TSX Composite Index (INDEXTSI: OSPTX ) was down by 50.8 points to 16,538.05, or 0.31 percent, on Friday (July 5). In the news, gold was still enjoying stellar heights, though it took a little dip at the end of the week ...

Investing News Network via QuoteMedia - 2 weeks ago

Western Resources Corp. Announces Closing of Rights Offering

VANCOUVER, British Columbia, April 10, 2019 (GLOBE NEWSWIRE) -- Western Resources Corp. (TSX: WRX) (" Western " or the " Company ") announces that it has closed the rights offering (" Rights Offering ") announced on March 6, 2019.  A total of 93,437,110 common shares of the Company (...

GlobeNewswire via QuoteMedia - 3 months ago

Western Resources Corp. Announces Rights Offering

VANCOUVER, British Columbia, March 06, 2019 (GLOBE NEWSWIRE) -- Western Resources Corp. (TSX: WRX) (" Western " or the " Company ") announces that it will conduct an offering (the " Rights Offering ") of rights (" Rights ") to raise gross proceeds of approximately C$11 million. Pursuan...

GlobeNewswire via QuoteMedia - 5 months ago

Western Resources Corp. Provides Corporate Update

VANCOUVER, British Columbia, Dec. 21, 2018 (GLOBE NEWSWIRE) -- Western Resources Corp. (TSX: WRX) (FSE: WR0) (“Western” or “the Company”) is pleased to announce that it has filed its audited 2018 fiscal year Consolidated Financial Statement, the Management Disc...

GlobeNewswire via QuoteMedia - 7 months ago

Similar companies

Symbol Last price Change % change
SPPP:CC Sprott Physical Platinum and Palladium Trust 15.18 0%
LUG:CC Lundin Gold Inc. 7.54 0.25 3.429%
GCM.WT.B:CC Gran Colombia Gold Corp. Common shares purchase warrants 2.56 -0.04 -1.539%
TGZ:CC Teranga Gold Corporation 4.66 0.01 0.215%
JAG:CC Jaguar Mining Inc. 0.17 0.01 6.452%

About WRX:CC

Western Resources Corp is engaged in the acquisition, evaluation, and exploration of mineral properties.

Read more

Day Low 0.33

Day high 0.36

52 week low 0.11

52 week low high 0.55

Charting for Western Resources Corp.

News Articles for Western Resources Corp.

Western Potash Start of Production Drilling

VANCOUVER, British Columbia, July 16, 2019 (GLOBE NEWSWIRE) -- Western Resources Corp. (TSX: WRX) (FSE: WR0) (“Western” or “the Company”) is pleased to announce that its wholly owned subsidiary Western Potash Corp. has commenced its drilling program with Artisa...

GlobeNewswire via QuoteMedia - 5 days ago

5 Top Weekly TSX Stocks: Western Resources’ Potash Project Closer to Construction

As last week drew to a close, Canada’s S&P/TSX Composite Index (INDEXTSI: OSPTX ) was down by 50.8 points to 16,538.05, or 0.31 percent, on Friday (July 5). In the news, gold was still enjoying stellar heights, though it took a little dip at the end of the week ...

Investing News Network via QuoteMedia - 2 weeks ago

Western Resources Corp. Announces Closing of Rights Offering

VANCOUVER, British Columbia, April 10, 2019 (GLOBE NEWSWIRE) -- Western Resources Corp. (TSX: WRX) (" Western " or the " Company ") announces that it has closed the rights offering (" Rights Offering ") announced on March 6, 2019.  A total of 93,437,110 common shares of the Company (...

GlobeNewswire via QuoteMedia - 3 months ago

Western Resources Corp. Announces Rights Offering

VANCOUVER, British Columbia, March 06, 2019 (GLOBE NEWSWIRE) -- Western Resources Corp. (TSX: WRX) (" Western " or the " Company ") announces that it will conduct an offering (the " Rights Offering ") of rights (" Rights ") to raise gross proceeds of approximately C$11 million. Pursuan...

GlobeNewswire via QuoteMedia - 5 months ago

Western Resources Corp. Provides Corporate Update

VANCOUVER, British Columbia, Dec. 21, 2018 (GLOBE NEWSWIRE) -- Western Resources Corp. (TSX: WRX) (FSE: WR0) (“Western” or “the Company”) is pleased to announce that it has filed its audited 2018 fiscal year Consolidated Financial Statement, the Management Disc...

GlobeNewswire via QuoteMedia - 7 months ago

Western Potash Corp Develops Groundwater Well for Milestone Phase I Project

VANCOUVER, British Columbia, July 23, 2018 (GLOBE NEWSWIRE) -- Western Resources Corp. (TSX:WRX) (FSE:WR0) (“the Company”) is pleased to announce that its wholly owned subsidiary Western Potash Corp. (“Western”) has successfully developed a groundwater supp...

GlobeNewswire via QuoteMedia - 12 months ago

Milestone Potash Awards Contract for Final Stage of Phase I Project Engineering to SNC-Lavalin

VANCOUVER, British Columbia, June 07, 2018 (GLOBE NEWSWIRE) -- Western Resources Corp. (TSX:WRX) (FSE: WR 0) is pleased to announce that its wholly-owned Milestone Phase I Project Company, the Milestone Potash Corp. (“Milestone” or “the Company”) has entere...

GlobeNewswire via QuoteMedia - 1 year ago

Western Resources Board Approves Milestone Potash Project Three-Phase Development Plan & Phase I Early Works

VANCOUVER, British Columbia, April 20, 2018 (GLOBE NEWSWIRE) -- Western Resources Corp. (TSX:WRX) (FSE:WR0) (“Western” or “the Company”) is pleased to announce that the Board of Directors approved a three-phase development plan (the “Plan”) for ...

GlobeNewswire via QuoteMedia - 1 year ago

CORRECTING and REPLACING – Western Resources Reports AGM Results

VANCOUVER, British Columbia, March 12, 2018 (GLOBE NEWSWIRE) -- In a release issued under the same headline earlier today by  Western Resources Corp. (TSX:WRX) (FSE:WR0), please note that in point three of the release, the approximate number of votes for Bill Xue should be 58.10 milli...

GlobeNewswire via QuoteMedia - 1 year ago

Western Resources Reports AGM Results

VANCOUVER, British Columbia, March 12, 2018 (GLOBE NEWSWIRE) -- Western Resources Corp. (TSX:WRX) (FSE:WR0) (“Western” or “the Company”) is pleased to announce that its shareholders approved all items put before them at the Company’s Annual General Mee...

GlobeNewswire via QuoteMedia - 1 year ago

About Western Resources Corp.

Western Resources Corp is engaged in the acquisition, evaluation, and exploration of mineral properties.


Company overview

Sector: Basic Materials CIK: 1561476
Industry: Metals & Mining
NAICS: Potash, Soda, and Borate Mineral Mining(212391)

Similar companies

Address
1111 West Georgia Street Suite 1400 Vancouver V6C 4M3 BC CAN
Telephone:
+1 604 689-9378
Website:
http://www.westernresources.com
Facsimile:
+1 604 689-8199
Email:
info@westernpotash.com

Western Resources Corp. Financials

Sep 18 Sep 17 Sep 16 Sep 15 Sep 14
EBITDA
2,007,078.00 -1,134,187.00 -5,323,559.00 -5,937,497.00 -6,178,561.00
Basic EPS
0.02 -0.01 -0.05 -0.12 -0.12
Operating Revenue
0.00 0.00 0.00 0.00 0.00
Total Expenses
2,349,557.00 2,231,154.00 5,972,174.00 5,188,452.00 5,938,279.00
Diluted Continuous Operations
0.02 -0.01 -0.05 -0.12 -0.12
Interest Income Non Operating
2,143,997.00 1,169,748.00 1,206,723.00 266,131.00 404,412.00
Interest Expense Non Operating
2,860.00 4,688.00 3,135.00 11,161.00 5,120.00
Interest Income
2,143,997.00 1,169,748.00 1,206,723.00 266,131.00 404,412.00
General And Administrative Expense
2,210,397.00 2,107,805.00 5,799,916.00 5,129,258.00 5,868,308.00
Net Income From Continuing And Discontinued Operation
1,951,928.00 -1,198,565.00 -5,386,663.00 -6,007,852.00 -6,253,652.00
Net Income Continuous Operations
1,951,928.00 -1,198,565.00 -5,386,663.00 -6,007,852.00 -6,253,652.00
Operating Income
-2,349,557.00 -2,231,154.00 -5,972,174.00 -5,188,452.00 -5,938,279.00
Net Income
1,951,928.00 -1,198,565.00 -5,386,663.00 -6,007,852.00 -6,253,652.00
Diluted Average Shares
113,582,828.00 113,582,828.00 113,582,828.00 57,857,367.00 55,542,765.00
Continuing And Discontinued Basic EPS
0.02 -0.01 -0.05 -0.12 -0.12
Selling And Marketing Expense
86,870.00 63,659.00 112,289.00
Normalized Income
1,954,287.00 -1,066,094.00 -4,768,586.00 -4,933,482.00 -5,538,987.00
Rent And Landing Fees
751,835.00 431,362.00 600,610.00 319,281.00 376,996.00
Net Non Operating Interest Income Expense
2,141,137.00 1,165,060.00 1,203,588.00 254,970.00 399,292.00
Salaries And Wages
241,852.00 132,517.00 122,950.00 278,084.00 386,668.00
Earnings From Equity Interest
1,715,113.00 0.00
Gross Profit
-52,290.00 -59,690.00 -59,969.00 0.00 0.00
EBIT
1,954,788.00 -1,193,877.00 -5,383,528.00 -5,996,691.00 -6,248,532.00
Cost Of Revenue
52,290.00 59,690.00 59,969.00 0.00 0.00
Other Income Expense
2,160,348.00 -132,471.00 -618,077.00 -1,074,370.00 -714,665.00
Net Interest Income
2,141,137.00 1,165,060.00 1,203,588.00 254,970.00 399,292.00
Operating Expense
2,297,267.00 2,171,464.00 5,912,205.00 5,188,452.00 5,938,279.00
Net Income Common Stockholders
1,951,928.00 -1,198,565.00 -5,386,663.00 -6,007,852.00 -6,253,652.00
Continuing And Discontinued Diluted EPS
0.02 -0.01 -0.05 -0.12 -0.12
Pretax Income
1,951,928.00 -1,198,565.00 -5,386,663.00 -6,007,852.00 -6,253,652.00
Basic Continuous Operations
0.02 -0.01 -0.05 -0.12 -0.12
Total Revenue
0.00 0.00 0.00 0.00 0.00
Selling General And Administration
2,297,267.00 2,171,464.00 5,912,205.00 5,129,258.00 5,868,308.00
Special Income Charges
-3,570.00 -105,686.00 -348,437.00 -310,100.00 -485,451.00
Gain On Sale Of Security
1,211.00 -26,785.00 -269,640.00 -764,270.00 -229,214.00
Diluted EPS
0.02 -0.01 -0.05 -0.12 -0.12
Interest Expense
2,860.00 4,688.00 3,135.00 11,161.00 5,120.00
Write Off
3,570.00 105,686.00 348,437.00 310,100.00 38,987.00
Basic Average Shares
113,582,828.00 113,582,828.00 113,582,828.00 57,857,367.00 55,542,765.00
Depreciation And Amortization
59,969.00 59,194.00 69,971.00
Impairment Of Capital Assets
348,437.00 310,100.00 446,464.00
Amortization Of Intangibles
59,969.00 59,194.00 69,971.00
Amortization
59,969.00 59,194.00 69,971.00
Diluted Discontinuous Operations
0.00 0.00 0.00
Depreciation Amortization Depletion
59,969.00 59,194.00 69,971.00
Basic Discontinuous Operations
0.00 0.00 0.00
Net Income Discontinuous Operations
0.00
Other Special Charges
97,612.00
Sep 18 Sep 17 Sep 16 Sep 15 Sep 14
Accumulated Depreciation
-528,171.00 -475,881.00 -416,191.00 -356,222.00 -297,027.00
Payables
1,234,339.00 161,691.00 298,976.00 622,332.00 226,574.00
Total Assets
151,703,719.00 148,441,474.00 149,777,324.00 158,133,263.00 83,204,012.00
Machinery Furniture Equipment
559,240.00 554,574.00 554,574.00 482,130.00 528,841.00
Gross PPE
88,969,090.00 82,361,792.00 78,277,621.00 69,353,154.00 62,367,384.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
150,231,711.00 148,279,783.00 149,478,348.00 155,627,531.00 82,915,138.00
Buildings And Improvements
371,211.00 371,211.00 371,211.00 0.00
Loans Receivable
32,533,705.00 3,992,084.00 0.00 345,226.00 140,383.00
Leases
48,271.00 48,271.00 48,271.00 48,271.00 48,271.00
Total Liabilities
1,472,008.00 161,691.00 298,976.00 2,505,732.00 288,874.00
Total Non Current Liabilities
0.00 0.00 0.00 0.00 0.00
Short Term Investments
68,374.00 67,510.00 156,505.00 677,345.00 974,204.00
Investments And Advances
17,761,979.00 5,859,391.00 0.00 0.00
Non Current Note Receivables
3,000,000.00 0.00 0.00 244,106.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Receivables
32,861,399.00 4,151,167.00 832,962.00 878,132.00 341,754.00
Additional Paid In Capital
241,147,291.00 241,147,291.00 241,147,291.00 241,147,291.00 162,427,046.00
Cash Cash Equivalents And Short Term Investments
9,222,654.00 1,674,323.00 1,916,063.00 87,912,951.00 4,641,624.00
Total Non Current Assets
109,330,671.00 87,871,075.00 77,983,513.00 69,119,015.00 62,733,573.00
Payables And Accrued Expenses
1,234,339.00 161,691.00 298,976.00 2,505,732.00 288,874.00
Cash And Cash Equivalents
9,154,280.00 1,606,813.00 1,759,558.00 87,235,606.00 3,667,420.00
Prepaid Assets
288,995.00 54,744,909.00 69,044,786.00 123,165.00 96,077.00
Accounts Payable
1,234,339.00 161,691.00 298,976.00 622,332.00 226,574.00
Stockholders Equity
150,231,711.00 148,279,783.00 149,478,348.00 155,627,531.00 82,915,138.00
Other Current Liabilities
237,669.00
Treasury Stock
762,520.00 762,520.00 762,520.00 0.00
Current Assets
42,373,048.00 60,570,399.00 71,793,811.00 89,014,248.00 20,470,439.00
Non Current Prepaid Assets
127,773.00 125,773.00 122,083.00
Current Liabilities
1,472,008.00 161,691.00 298,976.00 2,505,732.00 288,874.00
Accounts Receivable
327,694.00 159,083.00 832,962.00 532,906.00 201,371.00
Net PPE
88,440,919.00 81,885,911.00 77,861,430.00 68,996,932.00 62,367,384.00
Retained Earnings
-90,153,060.00 -92,104,988.00 -90,906,423.00 -85,519,760.00 -79,511,908.00
Other Properties
87,990,368.00 81,387,736.00 77,303,565.00 64,692.00
Restricted Cash
69,006,441.00 100,000.00
Mineral Properties
77,303,565.00 68,758,061.00 62,087,299.00
Other Non Current Assets
122,083.00 122,083.00 122,083.00
Current Accrued Expenses
40,000.00 1,883,400.00 62,300.00
Goodwill And Other Intangible Assets
68,758,061.00 0.00
Other Current Assets
107,125.00 15,390,984.00
Other Intangible Assets
68,758,061.00
Cash Equivalents
19,058,404.00
Sep 18 Sep 17 Sep 16 Sep 15 Sep 14
Changes In Cash
7,547,467.00 -152,745.00 -85,476,048.00 83,568,186.00 -24,680,474.00
Purchase Of Business
-11,675,300.00 -5,859,391.00 0.00
Operating Gains Losses
-1,715,113.00 121,085.00 131,644.00
Depreciation And Amortization
52,290.00 59,690.00 59,969.00 59,194.00 69,971.00
Investing Cash Flow
7,337,587.00 -31,701.00 -76,668,557.00 9,813,161.00 -19,122,388.00
Change In Working Capital
-92,762.00 478,552.00 -2,466,724.00 -53,930.00 -46,719.00
Cash Flow From Continuing Investing Activities
7,337,587.00 -31,701.00 -76,668,557.00 9,813,161.00 -19,122,388.00
Capital Expenditure
-2,519,666.00 -378,963.00 -4,956,162.00 -3,244,596.00
Net Business Purchase And Sale
-7,927,011.00 -5,859,391.00 0.00
Change In Payables And Accrued Expense
74,953.00 -137,285.00 -2,206,756.00 396,778.00 -93,048.00
Amortization Of Intangibles
52,290.00 59,690.00 59,969.00 59,194.00 69,971.00
Sale Of Business
3,748,289.00 34,366.00
Change In Prepaid Assets
4,466.00 17,905.00 84,820.00 -27,088.00 -9,727.00
Operating Cash Flow
209,880.00 -121,044.00 -8,044,971.00 -4,965,220.00 -5,791,586.00
Net Other Investing Changes
17,784,264.00 5,793,324.00 -76,603,004.00 15,186,734.00 -15,310,462.00
Amortization
52,290.00 59,690.00 59,969.00 59,194.00 69,971.00
Other Non Cash Items
-2,143,650.00 -1,169,749.00 -1,206,723.00 -266,131.00 -275,893.00
Purchase Of PPE
-2,519,666.00 0.00 -378,963.00 -4,956,162.00 -3,244,596.00
Net Income From Continuing Operations
1,951,928.00 -1,198,565.00 -5,386,663.00 -6,007,852.00 -6,253,652.00
Cash Flow From Continuing Operating Activities
209,880.00 -121,044.00 -8,044,971.00 -4,965,220.00 -5,791,586.00
End Cash Position
9,154,280.00 1,606,813.00 1,759,558.00 87,235,606.00 3,667,420.00
Beginning Cash Position
1,606,813.00 1,759,558.00 87,235,606.00 3,667,420.00 28,347,894.00
Depreciation Amortization Depletion
52,290.00 59,690.00 59,969.00 59,194.00 69,971.00
Change In Receivables
-172,181.00 597,932.00 -344,788.00 -423,620.00 56,056.00
Asset Impairment Charge
3,570.00 105,686.00 348,437.00 310,100.00 485,451.00
Net PPEPurchase And Sale
-2,519,666.00 0.00 -378,963.00 -4,956,162.00 -3,244,596.00
Changes In Account Receivables
-172,181.00 597,932.00 -344,788.00
Unrealized Gain Loss On Investment Securities
-1,211.00 26,785.00 269,640.00 764,270.00 97,612.00
Earnings Losses From Equity Investments
-1,715,113.00 0.00
Purchase Of Investment
0.00 -193,000.00 -467,411.00 -678,957.00
Cash Flow From Continuing Financing Activities
0.00 -762,520.00 78,720,245.00 233,500.00
Net Investment Purchase And Sale
34,366.00 313,410.00 -417,411.00 -567,330.00
Financing Cash Flow
0.00 -762,520.00 78,720,245.00 233,500.00
Common Stock Payments
0.00 -762,520.00 0.00
Sale Of Investment
34,366.00 506,410.00 50,000.00 111,627.00
Common Stock Issuance
0.00 80,729,510.00 233,500.00
Issuance Of Capital Stock
0.00 80,729,510.00 233,500.00
Gain Loss On Investment Securities
121,085.00 131,644.00
Net Common Stock Issuance
-762,520.00 80,729,510.00 233,500.00
Income Tax Paid Supplemental Data
0.00 0.00
Net Other Financing Charges
-2,009,265.00
Interest Paid Supplemental Data
0.00 0.00
Stock Based Compensation
0.00
Cash From Discontinued Investing Activities
0.00
Cash From Discontinued Operating Activities
0.00

Price History for Western Resources Corp.

1-25 of 1249 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-07-19 0.34 0.36 0.33 0.36 197071 0.03 9.091 67643.54 79
2019-07-18 0.405 0.42 0.325 0.33 519476 -0.06 -15.385 192047.6 222
2019-07-17 0.355 0.42 0.35 0.39 531307 0.065 20 199853.8 176
2019-07-16 0.325 0.335 0.325 0.325 54480 0.01 3.175 17904.4 31
2019-07-15 0.33 0.355 0.31 0.315 77188 -0.015 -4.545 26245.95 52
2019-07-12 0.32 0.335 0.31 0.33 212578 0.015 4.762 68983.04 128
2019-07-11 0.35 0.35 0.29 0.315 396844 -0.04 -11.268 123379.85 134
2019-07-10 0.42 0.42 0.31 0.355 902923 -0.035 -8.974 309527.71 321
2019-07-09 0.51 0.55 0.37 0.39 1734284 -0.085 -17.895 752782.31 531
2019-07-08 0.365 0.475 0.35 0.475 1224537 0.115 31.944 518720.23 320
2019-07-05 0.3 0.37 0.3 0.36 821993 0.06 20 277516.17 206
2019-07-04 0.29 0.3 0.29 0.3 339015 0.01 3.448 99100.49 33
2019-07-03 0.285 0.29 0.275 0.29 193172 0.01 3.571 55339.87 45
2019-07-02 0.28 0.29 0.26 0.28 497332 0.01 3.704 139996.95 112
2019-06-28 0.265 0.27 0.255 0.27 184458 0.025 10.204 48973.62 45
2019-06-27 0.255 0.27 0.245 0.245 403816 0 0 105953.38 90
2019-06-26 0.245 0.265 0.24 0.245 325643 0.005 2.083 81502.59 60
2019-06-25 0.235 0.245 0.235 0.24 543714 0.01 4.348 128901.36 52
2019-06-24 0.235 0.235 0.22 0.23 320937 0.01 4.545 74514.29 67
2019-06-21 0.225 0.235 0.21 0.22 389654 0.005 2.326 84850.85 71
2019-06-20 0.185 0.23 0.185 0.215 699299 0.025 13.158 148037 106
2019-06-19 0.175 0.2 0.175 0.19 377900 0.015 8.571 69667 43
2019-06-18 0.165 0.18 0.165 0.175 93683 -0.005 -2.778 15940.08 15
2019-06-17 0.17 0.18 0.17 0.18 10120 0.01 5.882 1730.4 9
2019-06-14 0.18 0.18 0.165 0.17 353067 -0.005 -2.857 60529.83 55
2019-06-13 0.15 0.18 0.125 0.175 1100150 0.03 20.69 175863.45 132
2019-06-12 0.13 0.145 0.125 0.145 1461338 0.02 16 190661.51 80
2019-06-11 0.125 0.125 0.12 0.125 630245 0.01 8.696 78699.9 19
2019-06-10 0.135 0.135 0.115 0.115 617637 -0.015 -11.538 74975.1 48
2019-06-07 0.12 0.135 0.12 0.13 1115441 0.015 13.043 142070.53 101
2019-06-06 0.11 0.115 0.105 0.115 341753 0 0 38619.32 106
2019-06-05 0.105 0.115 0.105 0.115 2210 0.005 4.545 242.05 6
2019-06-04 0.11 0.11 0.105 0.11 65800 0 0 7185 13
2019-06-03 0.11 0.11 0.105 0.11 64847 0 0 7124.9 15
2019-05-31 0.11 300 0 0 33 1
2019-05-30 0.115 0.115 0.11 0.11 93239 0 0 10619.11 15
2019-05-29 0.11 0.11 0.11 0.11 2300 0 0 253 6
2019-05-28 0.11 0.11 0.11 0.11 5552 -0.01 -8.333 610.72 6
2019-05-27 0.11 0.12 0.11 0.12 1800 0.005 4.348 208 4
2019-05-24 0.12 0.12 0.115 0.115 107800 0 0 12902 11
2019-05-23 0.115 0.115 0.115 0.115 10780 0 0 1239.7 5
2019-05-22 0.12 0.12 0.115 0.115 81750 -0.005 -4.167 9783.75 17
2019-05-21 0.115 0.12 0.115 0.12 30352 0.005 4.348 3636.39 9
2019-05-17 0.115 0.115 0.115 0.115 77060 0 0 8861.9 5
2019-05-16 0.12 0.125 0.115 0.115 11801 -0.01 -8 1417.12 11
2019-05-15 0.12 0.125 0.12 0.125 59370 0.005 4.167 7129.4 8
2019-05-14 0.115 0.125 0.115 0.12 442562 0.005 4.348 53165.59 18
2019-05-13 0.12 0.12 0.115 0.115 65919 -0.005 -4.167 7895.78 9
2019-05-10 0.125 0.125 0.12 0.12 31600 -0.005 -4 3934.7 9
2019-05-09 0.125 0.125 0.12 0.125 287420 0.005 4.167 35894.4 24
2019-05-08 0.12 0.12 0.12 0.12 17900 0 0 2148 3
2019-05-07 0.12 0.125 0.12 0.12 34460 0 0 4140.2 11
2019-05-06 0.125 0.125 0.12 0.12 19363 -0.005 -4 2320.16 13
2019-05-03 0.125 0.125 0.12 0.125 95621 0 0 11865.62 19
2019-05-02 0.125 0.125 0.115 0.125 66264 0 0 8178.5 14
2019-05-01 0.12 0.125 0.12 0.125 124141 0.01 8.696 15098.01 26
2019-04-30 0.12 0.125 0.115 0.115 124013 -0.005 -4.167 14853.31 22
2019-04-29 0.12 0.12 0.115 0.12 350910 0.005 4.348 42103.4 24
2019-04-26 0.115 0.12 0.115 0.115 51000 -0.005 -4.167 5867.5 7
2019-04-25 0.105 0.12 0.105 0.12 84000 0 0 9330 11
2019-04-24 0.11 0.12 0.11 0.12 44575 0 0 5123.25 9
2019-04-23 0.125 0.125 0.12 0.12 194500 -0.005 -4 23395 12
2019-04-22 0.12 0.125 0.12 0.125 7701 0.005 4.167 934.12 9
2019-04-18 0.12 0.125 0.115 0.12 52900 -0.005 -4 6331.5 13
2019-04-17 0.125 0.125 0.12 0.125 873920 0 0 106620.9 36
2019-04-16 0.125 0.125 0.12 0.125 178669 0 0 22237.85 22
2019-04-15 0.125 0.13 0.125 0.125 620527 0 0 77598.05 36
2019-04-12 0.13 0.13 0.125 0.125 1084112 0 0 137279.42 37
2019-04-11 0.125 0.13 0.125 0.125 92064 0 0 11775 40
2019-04-10 0.14 0.14 0.12 0.125 989378 -0.01 -7.407 127004.13 269
2019-04-09 0.13 0.14 0.125 0.135 3249628 0.01 8 424197.7 115
2019-04-08 0.135 0.135 0.125 0.125 1549657 -0.01 -7.407 194534.21 81
2019-04-05 0.13 0.14 0.125 0.135 1135408 0 0 152014.33 138
2019-04-04 0.13 0.14 0.125 0.135 308849 0.005 3.846 40450.37 61
2019-04-03 0.14 0.14 0.13 0.13 132586 -0.02 -13.333 18245.22 44
2019-04-02 0.16 0.16 0.15 0.15 385509 -0.02 -11.765 58384.64 54
2019-04-01 0.16 0.17 0.155 0.17 75500 -0.005 -2.857 12249 33
2019-03-29 0.15 0.175 0.15 0.175 208475 0.025 16.667 34465.32 50
2019-03-28 0.145 0.16 0.145 0.15 55515 0.005 3.448 8360.67 23
2019-03-27 0.14 0.16 0.14 0.145 94780 0 0 14779.7 26
2019-03-26 0.155 0.16 0.145 0.145 79255 -0.015 -9.375 11777.77 38
2019-03-25 0.17 0.17 0.16 0.16 75400 -0.015 -8.571 12160.5 34
2019-03-22 0.16 0.175 0.16 0.175 63200 0.015 9.375 10637 14
2019-03-21 0.16 0.18 0.16 0.16 110500 0 0 17820 20
2019-03-20 0.195 0.2 0.155 0.16 324648 -0.04 -20 56724.94 95
2019-03-19 0.19 0.2 0.19 0.2 1200 0.01 5.263 233.5 4
2019-03-18 0.195 0.2 0.19 0.19 51446 -0.005 -2.564 10041.37 26
2019-03-15 0.185 0.195 0.185 0.195 22466 0.01 5.405 4190.21 8
2019-03-14 0.19 0.19 0.185 0.185 8026 0.005 2.778 1497.68 11
2019-03-13 0.185 0.19 0.17 0.18 108290 -0.01 -5.263 19872 30
2019-03-12 0.19 0.215 0.17 0.19 266845 0.025 15.152 51064.3 63
2019-03-11 0.185 0.185 0.165 0.165 159139 -0.035 -17.5 28511.24 49
2019-03-08 0.205 0.205 0.195 0.2 72200 0.005 2.564 14347.25 27
2019-03-07 0.25 0.255 0.195 0.195 475056 -0.065 -25 106866.48 111
2019-03-06 0.27 0.27 0.255 0.26 28599 -0.01 -3.704 7635.74 13
2019-03-05 0.26 0.27 0.26 0.27 11300 0 0 3036 9
2019-03-04 0.255 0.27 0.255 0.27 37870 0.01 3.846 9869.66 17
2019-03-01 0.26 0.265 0.26 0.26 90786 0.01 4 23781.36 18
2019-02-28 0.26 0.26 0.25 0.25 3340 0.005 2.041 855.2 8
2019-02-27 0.25 0.26 0.245 0.245 12789 -0.015 -5.769 3242.7 14
2019-02-26 0.25 0.26 0.25 0.26 17908 0 0 4529.89 12
2019-02-25 0.25 0.26 0.25 0.26 25896 0.01 4 6602.91 14
2019-02-22 0.25 0.26 0.25 0.25 12328 -0.01 -3.846 3102.27 8
2019-02-21 0.26 0.26 0.26 0.26 1150 -0.005 -1.887 299 3
2019-02-20 0.255 0.265 0.255 0.265 6875 0.02 8.163 1784.83 8
2019-02-19 0.245 0.245 0.245 0.245 2575 -0.005 -2 630.88 5
2019-02-15 0.27 0.27 0.25 0.25 25500 -0.01 -3.846 6422.5 12
2019-02-14 0.26 0.26 0.26 0.26 639 0.01 4 166.14 2
2019-02-13 0.25 0.275 0.245 0.25 66000 -0.015 -5.66 17107.5 83
2019-02-12 0.255 0.27 0.255 0.265 7809 0 0 2016.44 8
2019-02-11 0.265 0.265 0.265 0.265 17800 0 0 4717 8
2019-02-08 0.255 0.265 0.25 0.265 18674 0.01 3.922 4709.37 8
2019-02-07 0.265 0.265 0.255 0.255 4620 -0.005 -1.923 1183.1 4
2019-02-06 0.26 0.26 0.26 0.26 5010 0 0 1302.6 7
2019-02-05 0.26 400 0 0 108 1
2019-02-04 0.27 0.275 0.26 0.26 50200 -0.01 -3.704 13409 33
2019-02-01 0.275 0.28 0.27 0.27 45050 -0.005 -1.818 12524 18
2019-01-31 0.265 0.275 0.265 0.275 28502 0.01 3.774 7766.63 19
2019-01-30 0.265 0.265 0.265 0.265 1500 0 0 397.5 3
2019-01-29 0.275 0.275 0.265 0.265 3200 -0.005 -1.852 860 8
2019-01-28 0.27 0.27 0.27 0.27 10250 0.005 1.887 2767.5 8
2019-01-25 0.27 0.275 0.265 0.265 15432 0.005 1.923 4100.98 9
2019-01-24 0.27 0.27 0.26 0.26 42544 -0.01 -3.704 11419.38 16
2019-01-23 0.27 0.275 0.27 0.27 20548 0.005 1.887 5562.96 16
2019-01-22 0.265 0.265 0.265 0.265 11700 0 0 3100.5 4
2019-01-21 0.27 0.275 0.265 0.265 24894 -0.005 -1.852 6677.91 17
2019-01-18 0.265 0.27 0.265 0.27 21600 0 0 5816 5
2019-01-17 0.27 0.27 0.27 0.27 1741 -0.005 -1.818 470.07 4
2019-01-16 0.275 0.275 0.275 0.275 1000 -0.005 -1.786 275 1
2019-01-15 0.27 0.28 0.27 0.28 16340 0.01 3.704 4439.8 14
2019-01-14 0.27 400 0 0 108 1
2019-01-11 0.28 0.285 0.27 0.27 12952 -0.01 -3.571 3611.46 13
2019-01-10 0.275 0.28 0.275 0.28 44840 0.01 3.704 12442.7 13
2019-01-08 0.27 300 0 0 79.5 1
2019-01-07 0.26 0.27 0.26 0.27 10900 0.01 3.846 2919 12
2019-01-04 0.265 0.265 0.26 0.26 3000 -0.015 -5.455 782.5 2
2019-01-03 0.27 0.275 0.26 0.275 59493 0.005 1.852 15982.61 21
2019-01-02 0.265 0.27 0.265 0.27 14000 0 0 3775 13
2018-12-31 0.25 0.27 0.25 0.27 4651 0.02 8 1198.76 8
2018-12-28 0.265 0.27 0.25 0.25 54747 -0.01 -3.846 14122.69 48
2018-12-27 0.235 0.26 0.21 0.26 125200 0.01 4 29851 61
2018-12-24 0.215 0.25 0.215 0.25 12700 0.03 13.636 2895 11
2018-12-21 0.225 0.23 0.21 0.22 64865 -0.015 -6.383 14169.67 30
2018-12-20 0.23 0.235 0.225 0.235 12679 0.005 2.174 2910.78 14
2018-12-19 0.23 0.24 0.23 0.23 21200 -0.01 -4.167 4886 11
2018-12-18 0.24 0.24 0.24 0.24 4204 0 0 1008.96 7
2018-12-17 0.25 0.26 0.24 0.24 19071 -0.01 -4 4662.44 16
2018-12-14 0.25 0.25 0.25 0.25 1000 -0.005 -1.961 250 3
2018-12-13 0.265 0.265 0.255 0.255 5535 0 0 1425.42 8
2018-12-12 0.26 0.26 0.255 0.255 9600 0.005 2 2463.5 9
2018-12-11 0.275 0.275 0.25 0.25 73538 -0.025 -9.091 19140.88 26
2018-12-10 0.3 0.3 0.275 0.275 33775 -0.025 -8.333 9554.38 15
2018-12-07 0.29 0.3 0.285 0.3 26509 0.015 5.263 7758.95 29
2018-12-06 0.285 0.285 0.285 0.285 3660 0 0 1043.1 6
2018-12-04 0.285 0.285 0.285 0.285 2000 -0.005 -1.724 570 1
2018-12-03 0.275 0.29 0.27 0.29 82762 0.015 5.455 23489.05 40
2018-11-30 0.265 0.275 0.265 0.275 15520 0 0 4144.8 10
2018-11-29 0.265 0.275 0.265 0.275 5100 0.005 1.852 1356.5 7
2018-11-28 0.27 0.27 0.27 0.27 910 -0.01 -3.571 245.7 3
2018-11-27 0.28 0.28 0.28 0.28 1240 0.01 3.704 342.8 4
2018-11-26 0.265 0.28 0.265 0.27 9208 -0.005 -1.818 2517.75 12
2018-11-23 0.265 0.275 0.265 0.275 28600 0.01 3.774 7779 14
2018-11-22 0.265 0.265 0.265 0.265 8586 -0.01 -3.636 2275.29 5
2018-11-21 0.27 0.275 0.265 0.275 11960 0.005 1.852 3219.4 10
2018-11-20 0.28 0.28 0.27 0.27 3000 -0.005 -1.818 826 5
2018-11-19 0.275 0.275 0.275 0.275 4205 0 0 1156.38 7
2018-11-16 0.275 0.275 0.275 0.275 2842 0 0 781.55 5
2018-11-15 0.275 0.275 0.275 0.275 7640 0 0 2101 5
2018-11-14 0.275 0.275 0.275 0.275 1790 0 0 492.25 6
2018-11-13 0.285 0.285 0.275 0.275 15569 -0.01 -3.509 4365.39 10
2018-11-12 0.285 0.285 0.285 0.285 10700 -0.01 -3.39 3049.5 5
2018-11-09 0.285 0.295 0.285 0.295 3930 0.005 1.724 1134.4 8
2018-11-08 0.3 0.3 0.28 0.29 25700 0.01 3.571 7379 18
2018-11-07 0.285 0.3 0.28 0.28 53487 -0.015 -5.085 15592.66 20
2018-11-06 0.255 0.295 0.255 0.295 104434 0.04 15.686 29038.66 36
2018-11-05 0.255 0.255 0.255 0.255 670 -0.005 -1.923 170.85 2
2018-11-02 0.265 0.265 0.26 0.26 17589 -0.01 -3.704 4585.64 10
2018-11-01 0.26 0.27 0.26 0.27 5591 0.01 3.846 1493.47 12
2018-10-31 0.27 0.27 0.26 0.26 15220 0 0 4059.7 7
2018-10-30 0.265 0.265 0.26 0.26 12601 -0.005 -1.887 3328.76 5
2018-10-29 0.265 0.27 0.265 0.265 7890 -0.005 -1.852 2098.35 14
2018-10-26 0.27 300 0 0 79.5 1
2018-10-25 0.275 0.275 0.27 0.27 10690 0.005 1.887 2935.65 6
2018-10-24 0.265 0.265 0.265 0.265 2000 0 0 530 5
2018-10-23 0.265 0.27 0.265 0.265 16030 -0.015 -5.357 4256.7 15
2018-10-22 0.28 50 0 0 13.25 1
2018-10-19 0.275 0.28 0.27 0.28 5500 0.01 3.704 1526 7
2018-10-18 0.27 0.27 0.27 0.27 1200 0 0 324 4
2018-10-17 0.27 0.27 0.27 0.27 5300 0 0 1431 5
2018-10-16 0.27 0.27 0.27 0.27 29123 0 0 7863.21 8
2018-10-15 0.275 0.28 0.27 0.27 23606 -0.02 -6.897 6480.05 19
2018-10-12 0.28 0.29 0.28 0.29 2020 0.015 5.455 574.5 7
2018-10-11 0.275 0.275 0.275 0.275 5500 0 0 1512.5 2
2018-10-10 0.285 0.285 0.275 0.275 11935 -0.015 -5.172 3339.08 16
2018-10-09 0.28 0.29 0.28 0.29 12000 0.01 3.571 3460 8
2018-10-05 0.28 0.28 0.28 0.28 22900 -0.005 -1.754 6412 6
2018-10-04 0.285 0.285 0.285 0.285 5000 0 0 1425 4
2018-10-03 0.29 0.29 0.285 0.285 8044 -0.005 -1.724 2295.82 8
2018-10-02 0.28 0.29 0.28 0.29 42440 0.005 1.754 11918.2 7
2018-10-01 0.28 0.285 0.275 0.285 5400 0.005 1.786 1501.5 6
2018-09-28 0.28 0.295 0.28 0.28 6180 -0.02 -6.667 1771.9 7
2018-09-27 0.27 0.3 0.27 0.3 8892 0.025 9.091 2574.84 11
2018-09-26 0.27 0.29 0.27 0.275 32297 -0.02 -6.78 8840.13 24
2018-09-25 0.3 0.3 0.295 0.295 85420 -0.005 -1.667 25609.4 16
2018-09-24 0.295 0.3 0.295 0.3 26099 0.005 1.695 7823.7 11
2018-09-21 0.3 0.3 0.295 0.295 7600 0 0 2274.5 10
2018-09-20 0.315 0.32 0.29 0.295 134929 -0.02 -6.349 41033.76 41
2018-09-19 0.315 0.315 0.315 0.315 12040 -0.005 -1.562 3792.6 9
2018-09-18 0.33 0.33 0.32 0.32 7210 0.005 1.587 2361.3 8
2018-09-17 0.315 675 0 0 212.62 3
2018-09-14 0.32 0.32 0.315 0.315 11065 0 0 3520.8 7
2018-09-13 0.32 0.32 0.315 0.315 13800 -0.005 -1.562 4387.5 9
2018-09-12 0.315 0.33 0.315 0.32 23851 0.01 3.226 7604.67 13
2018-09-11 0.32 0.32 0.31 0.31 24516 -0.02 -6.061 7765.12 15
2018-09-10 0.34 0.34 0.33 0.33 8920 -0.01 -2.941 3011.4 8
2018-09-07 0.34 924 0 0 314.16 3
2018-09-06 0.33 0.34 0.33 0.34 18460 0.01 3.03 6102.4 6
2018-09-05 0.335 0.335 0.33 0.33 3640 -0.005 -1.493 1216.9 6
2018-09-04 0.335 0.335 0.335 0.335 2000 0.005 1.515 670 2
2018-08-31 0.335 0.335 0.33 0.33 5000 0 0 1655 3
2018-08-30 0.34 0.34 0.33 0.33 10658 -0.02 -5.714 3592.22 11
2018-08-29 0.35 0.35 0.35 0.35 3756 0 0 1312.32 5
2018-08-28 0.35 0.36 0.35 0.35 13356 0.01 2.941 4671.74 13
2018-08-27 0.35 0.35 0.34 0.34 10879 -0.01 -2.857 3710.86 9
2018-08-24 0.345 0.35 0.345 0.35 4400 0.005 1.449 1523 7
2018-08-23 0.35 0.35 0.345 0.345 4186 -0.005 -1.429 1459.4 6
2018-08-22 0.35 0.35 0.35 0.35 1690 -0.01 -2.778 595.1 6
2018-08-21 0.35 0.365 0.34 0.36 23859 -0.01 -2.703 8334.56 11
2018-08-20 0.35 0.37 0.35 0.37 22750 0.015 4.225 8139.5 11
2018-08-17 0.37 0.37 0.355 0.355 2900 0.005 1.429 1060.6 6
2018-08-16 0.35 0.35 0.35 0.35 9891 0 0 3529.35 9
2018-08-15 0.35 981 0 0 343.35 4
2018-08-14 0.355 0.355 0.35 0.35 15950 -0.01 -2.778 5622 11
2018-08-13 0.36 0.36 0.36 0.36 22761 -0.01 -2.703 8192.96 12
2018-08-10 0.37 0.37 0.37 0.37 1100 0.01 2.778 404 3
2018-08-09 0.36 0.36 0.36 0.36 8034 0 0 2892.24 8
2018-08-08 0.365 0.365 0.36 0.36 5915 -0.01 -2.703 2149.82 10
2018-08-07 0.37 0.37 0.365 0.37 15320 0 0 5629.3 6
2018-08-03 0.37 0.37 0.37 0.37 2380 0 0 880.6 4
2018-08-02 0.365 0.37 0.36 0.37 55121 0 0 20036.77 13
2018-08-01 0.36 0.37 0.36 0.37 12780 0 0 4610.8 12
2018-07-31 0.38 0.38 0.36 0.37 36460 0.01 2.778 13421.4 17
2018-07-30 0.37 0.38 0.36 0.36 34754 -0.03 -7.692 12650.53 19
2018-07-27 0.38 0.39 0.38 0.39 10650 0.01 2.632 4099.5 7
2018-07-25 0.39 0.39 0.38 0.38 10920 0.015 4.11 4195.1 8
2018-07-24 0.38 0.38 0.365 0.365 24940 -0.01 -2.667 9277.3 13
2018-07-23 0.375 0.38 0.375 0.375 33326 0 0 12529.75 11
2018-07-20 0.375 0.375 0.375 0.375 1120 -0.01 -2.597 420 3
2018-07-19 0.385 0.385 0.385 0.385 800 0.005 1.316 308 2
2018-07-18 0.38 0.38 0.38 0.38 11042 0 0 4195.96 9
2018-07-16 0.39 0.39 0.38 0.38 6677 0 0 2590.03 8
2018-07-13 0.38 160 0 0 60.8 2
2018-07-12 0.38 0.38 0.38 0.38 1256 0 0 480 3
2018-07-11 0.39 0.39 0.38 0.38 4870 0 0 1874.6 4
2018-07-10 0.38 0.38 0.38 0.38 1420 -0.02 -5 547.6 5
2018-07-09 0.38 0.4 0.38 0.4 8060 0 0 3082.8 9
2018-07-06 0.385 0.4 0.385 0.4 6140 0.01 2.564 2369.1 6
2018-07-05 0.39 0.39 0.39 0.39 8900 0 0 3471 11
2018-07-04 0.39 0.39 0.39 0.39 10000 -0.01 -2.5 3900 3
2018-07-03 0.395 0.4 0.39 0.4 16470 0 0 6510.8 11
2018-06-29 0.385 0.4 0.385 0.4 17804 0.01 2.564 7024.54 11
2018-06-28 0.39 0.39 0.39 0.39 9140 -0.005 -1.266 3564.6 6
2018-06-27 0.39 0.4 0.39 0.395 33924 0 0 13392.36 18
2018-06-26 0.39 0.4 0.39 0.395 35256 0.015 3.947 13936.62 16
2018-06-25 0.38 0.38 0.38 0.38 1600 -0.015 -3.797 608 3
2018-06-22 0.375 0.395 0.375 0.395 11060 0.005 1.282 4342.5 8
2018-06-21 0.385 0.39 0.385 0.39 13700 0 0 5276 11
2018-06-20 0.38 0.39 0.38 0.39 9200 0.01 2.632 3546 5
2018-06-19 0.385 0.385 0.38 0.38 33700 -0.005 -1.299 12876 12
2018-06-18 0.385 0.395 0.385 0.385 47400 -0.005 -1.282 18476.5 11
2018-06-15 0.39 0.39 0.39 0.39 15910 -0.005 -1.266 6208.4 5
2018-06-14 0.395 0.395 0.385 0.395 30760 0.005 1.282 12052.6 13
2018-06-13 0.39 0.39 0.39 0.39 14852 -0.015 -3.704 5791.28 5
2018-06-12 0.4 0.405 0.39 0.405 53300 0.025 6.579 21274.5 24
2018-06-11 0.385 0.395 0.38 0.38 64360 0 0 24929.5 17
2018-06-08 0.38 0.385 0.38 0.38 4210 -0.005 -1.299 1611.92 8
2018-06-07 0.385 0.395 0.385 0.385 17400 -0.005 -1.282 6709 9
2018-06-06 0.39 0.39 0.39 0.39 22110 -0.005 -1.266 8622.9 37
2018-06-05 0.385 0.395 0.385 0.395 14439 0 0 5658.02 9
2018-06-04 0.39 0.395 0.38 0.395 29774 0.01 2.597 11574.7 12
2018-06-01 0.385 0.4 0.385 0.385 34888 0 0 13600.88 17
2018-05-31 0.385 0.385 0.385 0.385 2080 0.01 2.667 800.8 3
2018-05-30 0.375 1704 0 0 647.52 4
2018-05-29 0.375 0.375 0.375 0.375 5806 -0.005 -1.316 2177.25 4
2018-05-28 0.38 0.38 0.38 0.38 12700 0 0 4826 4
2018-05-25 0.38 0.38 0.38 0.38 31864 -0.005 -1.299 12108.32 7
2018-05-24 0.385 0.385 0.385 0.385 11540 0 0 4442.7 6
2018-05-23 0.385 0.385 0.385 0.385 3825 -0.005 -1.282 1472.62 5
2018-05-18 0.39 0.4 0.39 0.39 22649 0.005 1.299 8923.11 19
2018-05-17 0.385 0.385 0.385 0.385 600 -0.01 -2.532 231 2
2018-05-16 0.395 0.395 0.385 0.395 3135 0.01 2.597 1216.97 6
2018-05-15 0.385 0.395 0.385 0.385 5000 -0.01 -2.532 1934.6 8
2018-05-14 0.405 0.405 0.375 0.395 110879 -0.015 -3.659 43501.96 33
2018-05-11 0.41 0.41 0.41 0.41 7400 0.005 1.235 3034 6
2018-05-09 0.42 0.425 0.405 0.405 10514 -0.005 -1.22 4358.24 12
2018-05-08 0.41 0.41 0.41 0.41 1700 -0.01 -2.381 697 3
2018-05-07 0.42 0.42 0.42 0.42 34550 -0.005 -1.176 14506.5 5
2018-05-04 0.425 0.425 0.425 0.425 5590 0.02 4.938 2367.85 3
2018-05-03 0.415 0.43 0.405 0.405 56118 -0.01 -2.41 23433.29 14
2018-05-02 0.42 0.42 0.415 0.415 28862 -0.015 -3.488 12034.54 7
2018-05-01 0.425 0.43 0.42 0.43 43564 0.01 2.381 18379.38 14
2018-04-30 0.42 0.435 0.415 0.42 47820 0 0 20006.22 19
2018-04-27 0.42 0.42 0.42 0.42 3944 -0.01 -2.326 1656.48 4
2018-04-26 0.415 0.43 0.415 0.43 15555 0.005 1.176 6599.88 15
2018-04-25 0.415 0.425 0.415 0.425 16152 0 0 6794.03 12
2018-04-24 0.44 0.45 0.41 0.425 141100 -0.005 -1.163 59977.5 45
2018-04-23 0.4 0.445 0.4 0.43 218988 0.04 10.256 93012.7 77
2018-04-20 0.385 0.39 0.385 0.39 8022 0.01 2.632 3094.39 8
2018-04-19 0.38 0.38 0.38 0.38 4000 -0.01 -2.564 1520 1
2018-04-18 0.39 0.39 0.39 0.39 23953 0.01 2.632 9341.03 13
2018-04-17 0.37 0.39 0.37 0.38 129660 -0.005 -1.299 48613.2 21
2018-04-16 0.39 0.39 0.385 0.385 3460 0.005 1.316 1341.9 4
2018-04-13 0.38 0.38 0.38 0.38 26480 0 0 10065.3 10
2018-04-12 0.38 0.38 0.375 0.38 14724 0 0 5635.5 6
2018-04-11 0.385 0.395 0.38 0.38 22446 0 0 8630.72 21
2018-04-10 0.38 400 0 0 152 1
2018-04-09 0.39 0.39 0.38 0.38 21684 -0.02 -5 8347.72 15
2018-04-06 0.39 0.4 0.39 0.4 17331 0.01 2.564 6804.09 14
2018-04-05 0.39 0.395 0.39 0.39 2890 -0.005 -1.266 1129.6 8
2018-04-04 0.395 0.41 0.39 0.395 28600 0 0 11477.95 22
2018-04-03 0.395 0.405 0.395 0.395 7878 -0.01 -2.469 3136.81 9
2018-04-02 0.395 0.405 0.395 0.405 13460 0.005 1.25 5379.5 9
2018-03-29 0.4 0.4 0.4 0.4 35210 0.005 1.266 14082.95 8
2018-03-28 0.4 0.4 0.395 0.395 34345 -0.01 -2.469 13669.75 20
2018-03-27 0.41 0.41 0.405 0.405 21420 -0.01 -2.41 8776.1 8
2018-03-26 0.415 0.415 0.41 0.415 7184 0.005 1.22 2971.44 11
2018-03-23 0.41 0.41 0.41 0.41 2880 0 0 1183.8 9
2018-03-22 0.41 0.41 0.41 0.41 5200 0 0 2132 3
2018-03-21 0.41 0.41 0.41 0.41 7200 0 0 2952 7
2018-03-20 0.41 0.415 0.41 0.41 21460 -0.005 -1.205 8826.1 10
2018-03-19 0.415 0.415 0.415 0.415 3800 0 0 1577 6
2018-03-16 0.41 0.415 0.41 0.415 7400 0.005 1.22 3057 8
2018-03-15 0.41 0.42 0.41 0.41 20965 -0.01 -2.381 8617.65 12
2018-03-14 0.42 0.42 0.42 0.42 10050 0.01 2.439 4212.8 8
2018-03-13 0.41 984 0 0 403.44 4
2018-03-12 0.41 0.41 0.41 0.41 39540 0 0 16211.4 12
2018-03-09 0.41 0.42 0.41 0.41 8600 0 0 3557 9
2018-03-08 0.41 0.41 0.41 0.41 2450 0 0 1004.5 4
2018-03-07 0.415 0.415 0.41 0.41 11360 -0.005 -1.205 4693.4 6
2018-03-06 0.415 0.415 0.415 0.415 1465 0 0 608.73 4
2018-03-05 0.415 0.42 0.415 0.415 6230 -0.02 -4.598 2588.95 7
2018-03-02 0.435 600 0 0 249 2
2018-03-01 0.42 0.435 0.42 0.435 3293 0.015 3.571 1396.35 8
2018-02-28 0.42 0.42 0.42 0.42 6823 0 0 2865.66 6
2018-02-27 0.43 0.435 0.42 0.42 26081 0 0 11160.37 16
2018-02-26 0.42 0.435 0.42 0.42 35770 0.005 1.205 15305.65 24
2018-02-23 0.425 0.425 0.415 0.415 62721 0 0 26586.92 17
2018-02-22 0.43 0.43 0.415 0.415 19930 0 0 8493.7 11
2018-02-21 0.415 0.43 0.415 0.415 12220 -0.005 -1.19 5164.4 10
2018-02-20 0.42 0.425 0.42 0.42 8140 0.005 1.205 3432.05 16
2018-02-16 0.415 0.435 0.415 0.415 56565 0 0 24214.12 19
2018-02-15 0.42 0.435 0.415 0.415 53001 0 0 22492.91 21
2018-02-14 0.415 0.415 0.415 0.415 16299 0 0 6748.5 13
2018-02-13 0.4 0.415 0.4 0.415 7000 0.015 3.75 2876.4 9
2018-02-12 0.4 0.4 0.4 0.4 62314 0 0 24927.1 16
2018-02-09 0.4 0.4 0.4 0.4 5200 0 0 2080 3
2018-02-08 0.405 0.405 0.4 0.4 21900 -0.015 -3.614 8776 4
2018-02-07 0.41 0.415 0.4 0.415 17680 0.005 1.22 7216.3 11
2018-02-06 0.41 0.41 0.41 0.41 27138 -0.005 -1.205 11128.83 16
2018-02-05 0.4 0.415 0.4 0.415 25276 0.015 3.75 10290.4 12
2018-02-02 0.41 0.41 0.4 0.4 77069 -0.01 -2.439 31250.79 29
2018-02-01 0.415 0.415 0.41 0.41 8982 -0.005 -1.205 3688.54 9
2018-01-31 0.415 0.415 0.415 0.415 14100 0.005 1.22 5851.5 8
2018-01-30 0.415 0.415 0.41 0.41 35444 -0.01 -2.381 14642.02 20
2018-01-29 0.415 0.42 0.415 0.42 6458 0.005 1.205 2685.57 11
2018-01-26 0.42 0.43 0.415 0.415 63360 0 0 27091.2 18
2018-01-25 0.42 0.425 0.415 0.415 65328 -0.005 -1.19 27265.62 28
2018-01-24 0.42 0.42 0.42 0.42 4375 -0.015 -3.448 1838.92 11
2018-01-23 0.43 0.435 0.425 0.435 45143 0.015 3.571 19373.33 18
2018-01-22 0.42 0.42 0.42 0.42 29919 0 0 12565.98 22
2018-01-19 0.43 0.43 0.42 0.42 10200 0 0 4303.9 12
2018-01-18 0.43 0.43 0.42 0.42 64340 0 0 27438.8 25
2018-01-17 0.42 0.42 0.415 0.42 14840 0.005 1.205 6193.6 8
2018-01-16 0.42 0.43 0.415 0.415 71760 -0.02 -4.598 30206.7 35
2018-01-15 0.415 0.435 0.415 0.435 75200 0.02 4.819 32043.45 33
2018-01-12 0.425 0.425 0.415 0.415 26875 -0.01 -2.353 11283.62 14
2018-01-11 0.415 0.425 0.415 0.425 30408 0.01 2.41 12803.86 18
2018-01-10 0.425 0.425 0.415 0.415 9740 0.005 1.22 4086.36 16
2018-01-09 0.415 0.425 0.41 0.41 92270 -0.01 -2.381 38635.73 35
2018-01-08 0.415 0.43 0.415 0.42 59925 0.01 2.439 25723.65 17
2018-01-05 0.41 0.43 0.41 0.41 37550 -0.015 -3.529 15577 22
2018-01-04 0.41 0.425 0.41 0.425 62342 0.015 3.659 25852.82 29
2018-01-03 0.415 0.42 0.41 0.41 74314 -0.01 -2.381 30866.81 28
2018-01-02 0.415 0.425 0.41 0.42 64313 0.005 1.205 26654.85 33
2017-12-29 0.415 0.415 0.41 0.415 27170 0 0 11203 22
2017-12-28 0.415 0.415 0.405 0.415 61198 0 0 25127.28 27
2017-12-27 0.415 0.42 0.41 0.415 117932 0 0 48694.31 44
2017-12-22 0.415 0.43 0.415 0.415 19816 0 0 8283.64 16
2017-12-21 0.415 0.425 0.415 0.415 23300 0 0 9746.5 18
2017-12-20 0.415 0.43 0.41 0.415 33204 0 0 13823.16 24
2017-12-19 0.415 0.43 0.415 0.415 23906 0 0 10013.49 22
2017-12-18 0.42 0.43 0.415 0.415 39486 -0.015 -3.488 16639.89 41
2017-12-15 0.42 0.43 0.42 0.43 34902 -0.01 -2.273 14754.95 19
2017-12-14 0.41 0.44 0.41 0.44 168371 0.025 6.024 70767.33 44
2017-12-13 0.415 0.415 0.41 0.415 47825 0 0 19661.88 13
2017-12-12 0.41 0.415 0.41 0.415 48730 -0.005 -1.19 20112.3 20
2017-12-11 0.42 0.43 0.41 0.42 67393 0.01 2.439 28309.96 31
2017-12-08 0.41 0.42 0.41 0.41 14220 0 0 5837.2 13
2017-12-07 0.405 0.415 0.405 0.41 28770 0.005 1.235 11778.85 17
2017-12-06 0.415 0.415 0.405 0.405 38681 -0.01 -2.41 15886.45 20
2017-12-05 0.42 0.42 0.41 0.415 27937 -0.005 -1.19 11572.04 18
2017-12-04 0.415 0.42 0.415 0.42 14725 0 0 6136.3 16
2017-12-01 0.43 0.435 0.415 0.42 41853 -0.005 -1.176 17558.92 27
2017-11-30 0.42 0.425 0.42 0.425 9229 0.005 1.19 3896.18 13
2017-11-29 0.435 0.45 0.42 0.42 67751 -0.01 -2.326 28911.68 30
2017-11-28 0.435 0.445 0.43 0.43 39293 0 0 17093.49 29
2017-11-27 0.47 0.51 0.43 0.43 232296 -0.07 -14 108334.19 104
2017-11-24 0.41 0.58 0.41 0.5 198459 0.08 19.048 96856.46 101
2017-11-23 0.41 0.42 0.41 0.42 12764 0.01 2.439 5269.58 5
2017-11-22 0.41 0.43 0.41 0.41 158697 -0.01 -2.381 66791.64 32
2017-11-21 0.42 0.42 0.41 0.42 27250 0 0 11361.1 14
2017-11-20 0.42 0.42 0.42 0.42 9503 0 0 3991.26 11
2017-11-17 0.42 0.44 0.42 0.42 8548 0 0 3610.16 16
2017-11-16 0.42 0.43 0.42 0.42 49774 -0.01 -2.326 20982.4 19
2017-11-15 0.435 0.435 0.425 0.43 57716 -0.005 -1.149 24821.96 23
2017-11-14 0.435 0.44 0.435 0.435 54542 0 0 23730.27 19
2017-11-13 0.435 0.435 0.435 0.435 30176 -0.005 -1.136 13126.56 16
2017-11-10 0.435 0.44 0.435 0.44 12200 0.015 3.529 5307 7
2017-11-09 0.42 0.43 0.415 0.425 93819 0.005 1.19 39796.18 42
2017-11-08 0.41 0.42 0.41 0.42 15758 0.005 1.205 6506.07 13
2017-11-07 0.41 0.425 0.41 0.415 21409 0.005 1.22 8820.11 13
2017-11-06 0.41 0.41 0.41 0.41 86068 -0.01 -2.381 35287.88 18
2017-11-03 0.405 0.44 0.395 0.42 94584 0.015 3.704 39353.87 35
2017-11-02 0.425 0.425 0.405 0.405 21927 -0.02 -4.706 9069.97 23
2017-11-01 0.425 0.425 0.425 0.425 4400 0 0 1866 10
2017-10-31 0.435 0.435 0.425 0.425 9260 0 0 4006 11
2017-10-30 0.43 0.43 0.425 0.425 7757 0.005 1.19 3319.72 11
2017-10-27 0.42 0.42 0.42 0.42 11530 -0.01 -2.326 4842.6 8
2017-10-26 0.42 0.43 0.42 0.43 1520 0.01 2.381 643.6 3
2017-10-25 0.42 0.42 0.42 0.42 4300 0 0 1806 2
2017-10-24 0.42 0.42 0.42 0.42 65840 0 0 27652.8 13
2017-10-23 0.42 0.42 0.42 0.42 47902 0 0 20118.84 13
2017-10-20 0.42 0.42 0.42 0.42 5090 0 0 2137.8 9
2017-10-19 0.42 1051 0 0 443.92 5
2017-10-18 0.42 0.42 0.42 0.42 9212 0 0 3869.04 7
2017-10-17 0.42 0.425 0.42 0.42 38930 0 0 16391.95 18
2017-10-16 0.42 0.42 0.42 0.42 10824 0 0 4546.08 11
2017-10-13 0.41 0.42 0.41 0.42 68339 0 0 28629.93 15
2017-10-12 0.41 0.42 0.41 0.42 18672 0.01 2.439 7805.35 13
2017-10-11 0.41 0.41 0.41 0.41 1821 -0.01 -2.381 746.61 3
2017-10-10 0.41 0.42 0.41 0.42 19040 0.005 1.205 7811.4 13
2017-10-06 0.415 0.425 0.415 0.415 47613 0 0 20034.39 14
2017-10-05 0.41 0.42 0.41 0.415 35087 0 0 14688.2 19
2017-10-04 0.425 0.425 0.405 0.415 102770 -0.01 -2.353 42953.65 17
2017-10-03 0.425 0.425 0.42 0.425 9000 0.005 1.19 3795 6
2017-10-02 0.425 0.43 0.42 0.42 11660 0 0 4922.2 12
2017-09-29 0.42 0.43 0.42 0.42 34890 0 0 14912.3 20
2017-09-28 0.42 0.425 0.42 0.42 5812 0 0 2446.04 8
2017-09-27 0.445 0.445 0.415 0.42 58250 -0.025 -5.618 24667.5 20
2017-09-26 0.435 0.445 0.435 0.445 7600 0.02 4.706 3307 6
2017-09-25 0.425 0.44 0.425 0.425 33595 -0.015 -3.409 14572.88 26
2017-09-22 0.43 0.445 0.42 0.44 34469 0.01 2.326 15058.36 14
2017-09-21 0.415 0.43 0.415 0.43 27420 0 0 11610.9 19
2017-09-20 0.43 0.43 0.42 0.43 38099 -0.02 -4.444 16161 30
2017-09-19 0.465 0.465 0.43 0.45 63778 -0.015 -3.226 28364.39 26
2017-09-18 0.42 0.465 0.42 0.465 42450 0.045 10.714 18655.25 23
2017-09-15 0.4 0.42 0.4 0.42 17519 0.02 5 7203.76 18
2017-09-14 0.405 0.415 0.4 0.4 4900 -0.015 -3.614 1992.5 6
2017-09-13 0.4 0.415 0.39 0.415 108780 0.015 3.75 42738.7 48
2017-09-12 0.39 0.41 0.39 0.4 18379 0.02 5.263 7383.79 17
2017-09-11 0.385 0.385 0.38 0.38 18340 0 0 7021.7 13
2017-09-08 0.38 0.435 0.38 0.38 54432 0 0 21839.9 45
2017-09-07 0.385 0.39 0.38 0.38 18279 0 0 7042.41 19
2017-09-06 0.375 0.385 0.37 0.38 28410 0 0 10691.25 21
2017-09-05 0.375 0.41 0.375 0.38 40957 0 0 15976.38 31
2017-09-01 0.38 0.38 0.38 0.38 3046 -0.01 -2.564 1157.48 7
2017-08-31 0.38 0.39 0.38 0.39 33707 0.005 1.299 13118.43 14
2017-08-30 0.4 0.4 0.385 0.385 3526 0 0 1371.49 5
2017-08-29 0.38 0.385 0.38 0.385 3475 -0.005 -1.282 1332.38 8
2017-08-28 0.4 0.4 0.38 0.39 25400 -0.03 -7.143 9986.5 21
2017-08-25 0.42 400 0 0 162 1
2017-08-24 0.405 0.42 0.4 0.42 8450 -0.005 -1.176 3457 13
2017-08-23 0.425 720 0 0 288 3
2017-08-22 0.4 0.425 0.4 0.425 8852 0 0 3689.76 9
2017-08-21 0.4 0.425 0.4 0.425 6710 0.015 3.659 2765.8 10
2017-08-18 0.37 0.41 0.37 0.41 82910 0.015 3.797 32803.06 27
2017-08-17 0.38 0.395 0.38 0.395 25951 -0.005 -1.25 10067.5 12
2017-08-16 0.385 0.4 0.385 0.4 11710 0 0 4619.25 12
2017-08-15 0.38 0.4 0.37 0.4 96278 0.005 1.266 37124.89 46
2017-08-14 0.38 0.395 0.38 0.395 25225 -0.005 -1.25 9717.75 16
2017-08-11 0.395 0.4 0.39 0.4 68500 0 0 27240.5 16
2017-08-10 0.415 0.415 0.395 0.4 70583 -0.03 -6.977 28314.24 31
2017-08-09 0.42 0.43 0.41 0.43 34000 0.02 4.878 14350 13
2017-08-08 0.41 0.42 0.4 0.41 66715 -0.01 -2.381 27259.8 29
2017-08-04 0.43 0.44 0.42 0.42 24243 -0.04 -8.696 10486.88 14
2017-08-03 0.43 0.46 0.43 0.46 26383 0.01 2.222 11842.11 27
2017-08-02 0.45 0.45 0.45 0.45 14000 -0.005 -1.099 6300 5
2017-08-01 0.455 0.455 0.45 0.455 8407 0.005 1.111 3819.43 12
2017-07-31 0.465 0.465 0.45 0.45 37810 -0.015 -3.226 17037.75 22
2017-07-28 0.47 0.47 0.45 0.465 33200 0 0 15126 13
2017-07-27 0.46 0.47 0.45 0.465 52779 -0.025 -5.102 24161.44 32
2017-07-26 0.48 0.49 0.46 0.49 29820 0 0 14081.9 28
2017-07-25 0.48 0.49 0.48 0.49 20021 0.005 1.031 9711.27 19
2017-07-24 0.48 0.485 0.48 0.485 9350 0.015 3.191 4515.5 15
2017-07-21 0.485 0.485 0.47 0.47 39360 -0.01 -2.083 18767.8 18
2017-07-20 0.49 0.49 0.48 0.48 105102 -0.01 -2.041 50744.98 16
2017-07-19 0.48 0.52 0.48 0.49 55870 0.01 2.083 28162.2 25
2017-07-18 0.48 0.48 0.48 0.48 1188 -0.03 -5.882 570.24 4
2017-07-17 0.48 0.51 0.48 0.51 22284 0.03 6.25 10852.11 12
2017-07-14 0.49 0.51 0.48 0.48 24594 -0.03 -5.882 12033.06 18
2017-07-13 0.49 0.51 0.49 0.51 3700 0.01 2 1829 8
2017-07-12 0.49 0.5 0.49 0.5 8670 0.01 2.041 4283.3 5
2017-07-11 0.49 0.49 0.485 0.49 8790 -0.02 -3.922 4295.85 8
2017-07-10 0.485 0.52 0.485 0.51 33269 0.025 5.155 16453.56 24
2017-07-07 0.49 0.49 0.485 0.485 18419 -0.005 -1.02 8995.81 14
2017-07-06 0.5 0.5 0.48 0.49 43199 -0.02 -3.922 21135.5 18
2017-07-05 0.5 0.52 0.5 0.51 7810 0 0 3932 10
2017-07-04 0.51 60 0 0 29.7 1
2017-06-30 0.51 0.52 0.51 0.51 24109 0 0 12327.59 7
2017-06-29 0.51 0.51 0.5 0.51 39954 0 0 20130.1 18
2017-06-28 0.51 0.52 0.51 0.51 25233 -0.02 -3.774 12887.83 14
2017-06-27 0.51 0.53 0.51 0.53 8700 0.02 3.922 4457 8
2017-06-26 0.51 0.53 0.51 0.51 10660 0 0 5463.4 13
2017-06-23 0.51 0.51 0.51 0.51 3240 -0.02 -3.774 1652.4 7
2017-06-22 0.53 0.53 0.51 0.53 25424 0.03 6 13335.28 16
2017-06-21 0.53 0.55 0.5 0.5 49098 -0.07 -12.281 25659.54 23
2017-06-20 0.485 0.57 0.485 0.57 64520 0.075 15.152 34686.4 35
2017-06-19 0.5 0.54 0.495 0.495 14919 -0.005 -1 7516.6 16
2017-06-16 0.5 0.54 0.5 0.5 26241 -0.04 -7.407 13594.5 15
2017-06-15 0.5 0.54 0.5 0.54 13154 0.03 5.882 6647 16
2017-06-14 0.54 0.54 0.51 0.51 29958 -0.03 -5.556 15854.58 16
2017-06-13 0.51 0.54 0.51 0.54 7235 0.03 5.882 3810.05 9
2017-06-12 0.54 0.54 0.51 0.51 21840 -0.02 -3.774 11675 13
2017-06-09 0.5 0.53 0.5 0.53 31115 0.02 3.922 15733.99 29
2017-06-08 0.5 0.51 0.5 0.51 18200 0.01 2 9120 14
2017-06-07 0.51 0.51 0.5 0.5 49025 -0.02 -3.846 24627.95 35
2017-06-06 0.52 0.52 0.5 0.52 39987 0 0 20368.37 26
2017-06-05 0.54 0.54 0.52 0.52 39442 -0.05 -8.772 20755.02 30
2017-06-02 0.57 0.57 0.54 0.57 29034 -0.01 -1.724 16270.56 29
2017-06-01 0.56 0.59 0.56 0.58 22044 0.02 3.571 12728.52 14
2017-05-31 0.56 0.57 0.55 0.56 43850 0 0 24357.4 27
2017-05-30 0.56 0.56 0.56 0.56 18840 -0.01 -1.754 10551.4 18
2017-05-29 0.57 0.59 0.57 0.57 15700 0 0 9151 16
2017-05-26 0.58 0.59 0.57 0.57 23497 -0.01 -1.724 13800.09 11
2017-05-25 0.57 0.58 0.55 0.58 115811 0 0 65486.76 57
2017-05-24 0.57 0.58 0.56 0.58 53337 0 0 30397.69 38
2017-05-23 0.58 0.6 0.58 0.58 21450 -0.01 -1.695 12570.3 24
2017-05-19 0.59 700 0 0 399 3
2017-05-18 0.6 0.6 0.56 0.59 41886 0.01 1.724 24686.88 25
2017-05-17 0.6 0.6 0.57 0.58 11606 0 0 6792.25 14
2017-05-16 0.59 0.6 0.58 0.58 18441 -0.01 -1.695 10842.6 24
2017-05-15 0.59 0.6 0.59 0.59 19179 -0.01 -1.667 11466.19 11
2017-05-12 0.62 0.62 0.6 0.6 11210 0.01 1.695 6882.7 12
2017-05-11 0.6 0.66 0.59 0.59 83582 -0.01 -1.667 53154.3 96
2017-05-10 0.64 0.65 0.59 0.6 34759 -0.05 -7.692 21620.95 33
2017-05-09 0.65 0.66 0.65 0.65 30164 0.02 3.175 19666.2 29
2017-05-08 0.63 0.63 0.63 0.63 1743 0 0 1098.09 7
2017-05-05 0.65 0.65 0.63 0.63 34570 -0.03 -4.545 22251.3 20
2017-05-04 0.64 0.67 0.64 0.66 48900 0.02 3.125 32309 24
2017-05-03 0.6 0.65 0.6 0.64 34297 0.02 3.226 21766.11 21
2017-05-02 0.62 0.64 0.62 0.62 15237 0.02 3.333 9541.4 10
2017-05-01 0.64 0.65 0.6 0.6 60516 -0.03 -4.762 38349.46 45
2017-04-28 0.59 0.64 0.59 0.63 59936 0.03 5 37176.46 46
2017-04-27 0.59 0.61 0.59 0.6 21520 0.01 1.695 12932.6 22
2017-04-26 0.54 0.6 0.54 0.59 113524 0.05 9.259 66641.76 59
2017-04-25 0.56 0.57 0.53 0.54 84545 -0.03 -5.263 47061.42 82
2017-04-24 0.58 0.58 0.57 0.57 21296 -0.02 -3.39 12283.97 26
2017-04-21 0.6 0.6 0.58 0.59 31929 0 0 18824.31 29
2017-04-20 0.57 0.59 0.56 0.59 50269 0 0 28908.17 54
2017-04-19 0.65 0.65 0.57 0.59 221213 -0.09 -13.235 133253.08 108
2017-04-18 0.7 0.7 0.68 0.68 30079 -0.04 -5.556 20849.36 32
2017-04-17 0.74 0.78 0.72 0.72 32031 -0.04 -5.263 23824.72 24
2017-04-13 0.77 0.77 0.75 0.76 16677 -0.04 -5 12562.94 16
2017-04-12 0.77 0.8 0.76 0.8 37946 0 0 29698.04 37
2017-04-11 0.78 0.8 0.72 0.8 60354 -0.02 -2.439 46393.42 70
2017-04-10 0.92 0.92 0.8 0.82 55520 -0.09 -9.89 47742.2 56
2017-04-07 0.91 0.91 0.91 0.91 6740 0.01 1.111 6158.4 6
2017-04-06 0.9 0.9 0.9 0.9 3000 0.05 5.882 2700 2
2017-04-05 0.85 0.86 0.85 0.85 12600 0.025 3.03 10735 10
2017-04-04 0.825 0.85 0.825 0.825 197891 -0.05 -5.714 32901.97 46
2017-04-03 0.85 0.875 0.825 0.875 383418 0.075 9.375 65575.65 55
2017-03-31 0.8 0.875 0.8 0.8 235450 -0.05 -5.882 39495.5 38
2017-03-30 0.825 0.85 0.825 0.85 223430 0.025 3.03 37338.45 42
2017-03-29 0.875 0.875 0.825 0.825 982400 -0.025 -2.941 167401 75
2017-03-28 0.85 0.875 0.85 0.85 36500 -0.025 -2.857 6317 17
2017-03-27 0.85 0.875 0.85 0.875 35400 0 0 6090.5 9
2017-03-24 0.85 0.875 0.85 0.875 101093 0.025 2.941 17648.31 32
2017-03-23 0.85 0.875 0.85 0.85 33635 0 0 5805.45 10
2017-03-22 0.85 0.9 0.85 0.85 164672 -0.05 -5.556 28218.49 46
2017-03-21 0.85 0.9 0.85 0.9 130500 0.05 5.882 22543 41
2017-03-20 0.875 0.9 0.85 0.85 134980 -0.025 -2.857 23422.75 33
2017-03-17 0.875 0.9 0.85 0.875 128350 0 0 22607.25 32
2017-03-16 0.85 0.875 0.8 0.875 350170 0 0 58599.09 107
2017-03-15 0.85 0.875 0.85 0.875 144960 0 0 24943.15 56
2017-03-14 0.875 0.9 0.85 0.875 191950 0.025 2.941 33358.5 40
2017-03-13 0.85 0.9 0.85 0.85 134775 -0.05 -5.556 23140.75 51
2017-03-10 0.875 0.9 0.875 0.9 120858 0 0 21579.65 26
2017-03-09 0.9 0.9 0.85 0.9 308990 0 0 55252.7 48
2017-03-08 0.95 0.95 0.9 0.9 291118 0 0 53043.24 55
2017-03-07 0.925 0.925 0.9 0.9 134965 0 0 24530.2 48
2017-03-06 0.9 0.95 0.9 0.9 248750 -0.025 -2.703 45586.75 86
2017-03-03 0.95 0.975 0.9 0.925 651825 -0.05 -5.128 120215.38 98
2017-03-02 0.95 0.975 0.925 0.975 260389 -0.025 -2.5 48876.91 69
2017-03-01 0.975 1 0.9 1 472730 0.05 5.263 89848.85 132
2017-02-28 0.95 1.05 0.925 0.95 221823 -0.025 -2.564 43541.1 82
2017-02-27 1.05 1.05 0.925 0.975 681901 -0.05 -4.878 133070.67 149
2017-02-24 1.025 1.05 1 1.025 564283 0 0 115954.51 76
2017-02-23 1.025 1.05 1 1.025 374328 0 0 75715.6 59
2017-02-22 1.075 1.075 1 1.025 706479 -0.075 -6.818 144044.4 163
2017-02-21 1.1 1.15 1.05 1.1 356837 0 0 77418.41 83
2017-02-17 1.125 1.15 1.075 1.1 399480 -0.05 -4.348 88950.2 103
2017-02-16 1.2 1.2 1.15 1.15 364992 -0.05 -4.167 84885.9 70
2017-02-15 1.175 1.2 1.15 1.2 404493 0.025 2.128 94837.77 84
2017-02-14 1.2 1.2 1.15 1.175 370532 0 0 86033.12 89
2017-02-13 1.175 1.175 1.15 1.175 821268 0.025 2.174 191201.43 148
2017-02-10 1.15 1.175 1.075 1.15 479749 0.025 2.222 107110.26 156
2017-02-09 1.1 1.125 1.05 1.125 704077 0.05 4.651 152380.58 149
2017-02-08 1.15 1.175 1.05 1.075 1009639 -0.05 -4.444 218933.97 199
2017-02-07 1.225 1.25 1.025 1.125 1410209 -0.1 -8.163 318700.53 298
2017-02-06 1.25 1.325 1.225 1.225 848382 -0.025 -2 213956.73 156
2017-02-03 1.325 1.4 1.25 1.25 1128567 -0.1 -7.407 291571.24 216
2017-02-02 1.475 1.5 1.25 1.35 2834050 -0.175 -11.475 763562.01 498
2017-02-01 1.525 1.6 1.525 1.525 1368493 0.025 1.667 427321.48 360
2017-01-31 1.35 1.55 1.325 1.5 2068048 0.2 15.385 604168.48 275
2017-01-30 1.325 1.35 1.3 1.3 586251 -0.025 -1.887 154759.25 108
2017-01-27 1.325 1.325 1.1 1.325 2967558 0 0 738001.19 450
2017-01-26 1.7 1.725 1.275 1.325 3849441 -0.425 -24.286 1132910.91 721
2017-01-25 1.75 1.8 1.65 1.75 4181624 0.175 11.111 1446330.41 768
2017-01-24 1.625 1.65 1.5 1.575 1889050 0 0 598832.13 562
2017-01-23 1.45 1.65 1.375 1.575 3813653 0.225 16.667 1167243.88 823
2017-01-20 1.075 1.45 1.075 1.35 7604934 0.325 31.707 2000693.76 1359
2017-01-19 1.05 1.075 1 1.025 405956 0.025 2.5 84450.28 105
2017-01-18 0.925 1.075 0.925 1 4819631 0.125 14.286 959068.51 518
2017-01-17 0.85 0.9 0.85 0.875 44276 0 0 7741.92 17
2017-01-16 0.875 0.875 0.825 0.875 61696 0.05 6.061 10649.84 16
2017-01-13 0.85 0.875 0.825 0.825 59834 0 0 10180.11 15
2017-01-12 0.85 0.85 0.8 0.825 95446 0 0 15854.09 29
2017-01-11 0.85 0.85 0.825 0.825 14390 -0.025 -2.941 2384.3 6
2017-01-10 0.85 0.85 0.8 0.85 153794 0.025 3.03 25926.48 33
2017-01-09 0.825 0.85 0.8 0.825 203889 0 0 33672.93 47
2017-01-06 0.825 0.85 0.825 0.825 165728 0 0 28047.01 38
2017-01-05 0.85 0.85 0.825 0.825 264000 -0.025 -2.941 44694.5 53
2017-01-04 0.9 0.9 0.85 0.85 252318 -0.05 -5.556 44474.15 93
2017-01-03 0.9 0.925 0.875 0.9 221595 0 0 40013.86 37
2016-12-30 0.925 0.925 0.9 0.9 194060 -0.025 -2.703 35538.6 42
2016-12-29 0.925 0.925 0.9 0.925 207360 0 0 38272.1 38
2016-12-28 0.875 0.925 0.825 0.925 742526 0.05 5.714 131180.43 150
2016-12-23 0.9 0.9 0.825 0.875 242750 -0.025 -2.778 41974.25 58
2016-12-22 0.95 0.95 0.875 0.9 556850 -0.05 -5.263 102350.5 87
2016-12-21 0.875 0.95 0.875 0.95 899213 0.075 8.571 161810.7 151
2016-12-20 0.8 0.875 0.8 0.875 271696 0.05 6.061 46437.88 63
2016-12-19 0.85 0.875 0.8 0.825 197300 -0.025 -2.941 33512 37
2016-12-16 0.825 0.85 0.8 0.85 303600 0.05 6.25 50441.5 33
2016-12-15 0.825 0.85 0.8 0.8 239684 -0.025 -3.03 39770.79 51
2016-12-14 0.825 0.85 0.775 0.825 678056 -0.05 -5.714 111380.65 132
2016-12-13 0.9 0.9 0.775 0.875 1811988 -0.025 -2.778 303559.33 277
2016-12-12 0.675 0.9 0.65 0.9 2802038 0.25 38.462 454174.55 416
2016-12-09 0.65 0.7 0.65 0.65 296540 -0.025 -3.704 39462.2 31
2016-12-08 0.675 0.7 0.65 0.675 302796 0.025 3.846 41139.13 45
2016-12-07 0.65 0.7 0.65 0.65 322000 -0.025 -3.704 43427.5 38
2016-12-06 0.65 0.675 0.625 0.675 362500 0.05 8 47087.5 41
2016-12-05 0.625 0.65 0.625 0.625 154225 -0.025 -3.846 19350.25 35
2016-12-02 0.65 0.65 0.625 0.65 66850 0 0 8455.5 9
2016-12-01 0.625 0.65 0.625 0.65 16200 0 0 2050 10
2016-11-30 0.65 0.65 0.625 0.65 243073 0 0 30919.35 42
2016-11-29 0.65 0.65 0.625 0.65 92600 0.025 4 11807.5 24
2016-11-28 0.675 0.675 0.625 0.625 141400 0 0 18999 28
2016-11-25 0.625 0.65 0.6 0.625 159790 0 0 20584.3 34
2016-11-24 0.65 0.65 0.6 0.625 164224 -0.025 -3.846 20671.24 28
2016-11-23 0.625 0.65 0.6 0.65 159100 0.05 8.333 20110 26
2016-11-22 0.6 0.625 0.6 0.6 219268 -0.025 -4 26781.5 50
2016-11-21 0.625 0.65 0.6 0.625 68300 0.025 4.167 8427.5 34
2016-11-18 0.6 0.65 0.6 0.6 57600 0 0 7226.5 18
2016-11-17 0.6 0.65 0.6 0.6 103050 0 0 12855.75 24
2016-11-16 0.625 0.65 0.6 0.6 379792 -0.025 -4 47336.5 66
2016-11-15 0.65 0.675 0.625 0.625 89795 0 0 11668.35 25
2016-11-14 0.675 0.675 0.625 0.625 68700 -0.025 -3.846 8891 26
2016-11-11 0.675 0.675 0.65 0.65 143125 -0.025 -3.704 18896.38 17
2016-11-10 0.7 0.7 0.65 0.675 226500 -0.025 -3.571 31357.5 42
2016-11-09 0.625 0.7 0.625 0.7 161978 0.075 12 21578.64 33
2016-11-08 0.65 0.675 0.625 0.625 173909 -0.025 -3.846 22665.22 145
2016-11-07 0.65 0.675 0.65 0.65 63850 0 0 8330.5 12
2016-11-04 0.675 0.675 0.65 0.65 12500 0 0 1680 9
2016-11-03 0.65 0.675 0.65 0.65 90786 0 0 11877.18 33
2016-11-02 0.675 0.675 0.65 0.65 33065 -0.05 -7.143 4303.45 10
2016-11-01 0.65 0.7 0.65 0.7 133075 0.05 7.692 18399.75 25
2016-10-31 0.675 0.675 0.65 0.65 108451 -0.025 -3.704 14360.13 37
2016-10-28 0.675 0.7 0.675 0.675 17490 0 0 2376.15 14
2016-10-27 0.675 0.675 0.675 0.675 72603 -0.025 -3.571 9801.4 23
2016-10-26 0.675 0.7 0.675 0.7 24500 0 0 3422.5 9
2016-10-25 0.7 0.7 0.675 0.7 94966 0 0 13055.73 23
2016-10-24 0.7 0.7 0.675 0.7 32950 0.025 3.704 4493 16
2016-10-21 0.675 0.675 0.675 0.675 93750 0 0 12656.25 9
2016-10-20 0.675 0.7 0.675 0.675 77420 0 0 10486.7 12
2016-10-19 0.675 0.7 0.675 0.675 43850 0 0 6029.75 16
2016-10-18 0.725 0.725 0.675 0.675 118000 0 0 16116 29
2016-10-17 0.675 0.725 0.675 0.675 90580 -0.05 -6.897 12454.05 20
2016-10-14 0.675 0.725 0.675 0.725 42441 0 0 6056.94 20
2016-10-13 0.7 0.725 0.675 0.725 37406 0.025 3.571 5254.34 13
2016-10-12 0.7 0.7 0.7 0.7 72300 0 0 10122 13
2016-10-11 0.725 0.725 0.7 0.7 98450 0 0 13833 14
2016-10-07 0.675 0.7 0.675 0.7 23901 0 0 3264.14 9
2016-10-06 0.7 0.7 0.675 0.7 667538 -0.025 -3.448 93207.79 33
2016-10-05 0.725 0.725 0.7 0.725 267500 0.025 3.571 37590.5 24
2016-10-04 0.725 0.725 0.7 0.7 85440 0 0 12081.3 13
2016-10-03 0.725 0.725 0.7 0.7 22500 0 0 3260 4
2016-09-30 0.7 0.725 0.7 0.7 111838 -0.025 -3.448 15730.11 25
2016-09-29 0.725 0.725 0.725 0.725 39600 0 0 5741.5 8
2016-09-28 0.725 0.725 0.725 0.725 3000 0 0 435 3
2016-09-27 0.725 0.725 0.725 0.725 15900 0 0 2304.5 9
2016-09-26 0.725 0.725 0.725 0.725 29900 0 0 4335.5 10
2016-09-23 0.725 0.725 0.725 0.725 11000 0 0 1595 2
2016-09-22 0.7 0.725 0.7 0.725 19500 0.025 3.571 2775 7
2016-09-21 0.725 0.75 0.7 0.7 54718 -0.025 -3.448 7954.11 15
2016-09-20 0.725 0.75 0.725 0.725 47800 -0.025 -3.333 7081 15
2016-09-19 0.7 0.75 0.7 0.75 522300 0.025 3.448 76637 49
2016-09-16 0.7 0.725 0.7 0.725 36775 0.025 3.571 5316.87 11
2016-09-15 0.7 0.725 0.7 0.7 58150 0 0 8151 13
2016-09-14 0.725 0.725 0.7 0.7 72675 -0.025 -3.448 10452.87 11
2016-09-13 0.7 0.725 0.7 0.725 327700 0.025 3.571 46449 47
2016-09-12 0.7 0.725 0.7 0.7 60280 -0.025 -3.448 8629.2 14
2016-09-09 0.725 0.75 0.725 0.725 364700 0 0 52884 29
2016-09-08 0.75 0.75 0.725 0.725 20060 -0.025 -3.333 2951.5 15
2016-09-07 0.75 0.75 0.725 0.75 81500 0 0 12222.5 9
2016-09-06 0.775 0.775 0.75 0.75 16387 0.025 3.448 2482.11 11
2016-09-02 0.725 0.775 0.725 0.725 117614 0 0 17582.67 20
2016-09-01 0.75 0.75 0.725 0.725 55100 -0.025 -3.333 8210 10
2016-08-31 0.75 0.775 0.725 0.75 120206 0 0 18010.9 26
2016-08-30 0.7 0.825 0.7 0.75 1825870 0.05 7.143 280522 181
2016-08-29 0.75 0.75 0.675 0.7 573883 -0.025 -3.448 80421.62 44
2016-08-26 0.725 0.725 0.725 0.725 14445 0 0 2094.52 8
2016-08-25 0.725 0.725 0.725 0.725 52500 -0.025 -3.333 7612.5 5
2016-08-24 0.725 0.75 0.7 0.75 197460 0.025 3.448 28810.79 19
2016-08-23 0.75 0.75 0.725 0.725 7650 0 0 1134.25 5
2016-08-22 0.7 0.75 0.7 0.725 514700 0 0 73390.5 35
2016-08-19 0.725 0.75 0.7 0.725 542977 0 0 78079.16 53
2016-08-18 0.75 0.775 0.725 0.725 292300 -0.025 -3.333 43752 23
2016-08-17 0.75 0.75 0.725 0.75 155783 -0.025 -3.226 23209.7 20
2016-08-16 0.725 0.775 0.725 0.775 14168 0.025 3.333 2167.7 7
2016-08-15 0.775 0.775 0.75 0.75 105606 0 0 16060.9 16
2016-08-12 0.75 0.75 0.75 0.75 14600 0 0 2190 10
2016-08-11 0.75 0.775 0.725 0.75 145199 0 0 22129.71 30
2016-08-10 0.75 0.75 0.725 0.75 29150 0 0 4335 13
2016-08-09 0.75 0.775 0.725 0.75 78680 0 0 11632.75 19
2016-08-08 0.75 0.775 0.725 0.75 164384 -0.025 -3.226 24700.1 40
2016-08-05 0.75 0.775 0.75 0.775 17593 0.025 3.333 2665.2 11
2016-08-04 0.75 0.75 0.75 0.75 9206 0 0 1380.9 4
2016-08-03 0.775 0.775 0.75 0.75 99605 -0.025 -3.226 15234 27
2016-08-02 0.75 0.8 0.75 0.775 164226 0 0 25137.03 24
2016-07-29 0.75 0.8 0.75 0.775 82398 0 0 12782.69 18
2016-07-28 0.775 0.775 0.75 0.775 93000 0 0 14365 19
2016-07-27 0.8 0.8 0.775 0.775 82847 0 0 13173.41 25
2016-07-26 0.775 0.8 0.775 0.775 66325 -0.025 -3.125 10369.7 21
2016-07-25 0.775 0.8 0.775 0.8 56506 -0.025 -3.03 8973.46 16
2016-07-22 0.85 0.85 0.775 0.825 64483 -0.025 -2.941 10412.49 24
2016-07-21 0.8 0.85 0.8 0.85 446150 0.05 6.25 72433.2 37
2016-07-20 0.75 0.825 0.75 0.8 348400 0.025 3.226 55826 42
2016-07-19 0.75 0.775 0.75 0.775 192706 0.025 3.333 29558.4 12
2016-07-18 0.75 0.75 0.725 0.75 161100 0.025 3.448 24027 25
2016-07-15 0.75 0.75 0.725 0.725 448490 -0.025 -3.333 66705.25 47
2016-07-14 0.75 0.775 0.725 0.75 305450 0 0 45846 31
2016-07-13 0.775 0.775 0.7 0.75 578486 0 0 85496.65 90
2016-07-12 0.8 0.8 0.75 0.75 1103669 -0.075 -9.091 173895.2 58
2016-07-11 0.85 0.85 0.8 0.825 57000 -0.025 -2.941 9509.5 12
2016-07-08 0.825 0.85 0.8 0.85 134976 0.025 3.03 22796.04 21
2016-07-07 0.825 0.85 0.8 0.825 81944 0 0 13633.26 20
2016-07-06 0.825 0.825 0.825 0.825 13900 0 0 2293.5 10
2016-07-05 0.85 0.85 0.825 0.825 1800 -0.025 -2.941 299.5 3
2016-07-04 0.85 0.85 0.825 0.85 148250 0 0 24651.25 16
2016-06-30 0.85 0.9 0.825 0.85 196000 0 0 33797.5 31
2016-06-29 0.875 0.875 0.825 0.85 105800 0 0 18016.5 16
2016-06-28 0.85 0.875 0.85 0.85 18155 0 0 3147.65 11
2016-06-27 0.85 0.85 0.825 0.85 127240 0.025 3.03 21298.1 35
2016-06-24 0.825 0.875 0.825 0.825 36900 -0.05 -5.714 6119 12
2016-06-23 0.875 0.875 0.825 0.875 107599 0 0 18586.83 25
2016-06-22 0.875 0.875 0.825 0.875 40350 0.05 6.061 6999.25 19
2016-06-21 0.875 0.875 0.825 0.825 28600 -0.025 -2.941 4929 16
2016-06-20 0.875 0.875 0.825 0.85 372800 -0.05 -5.556 63612 29
2016-06-17 0.9 0.9 0.85 0.9 53900 0.025 2.857 9465 12
2016-06-16 0.85 0.9 0.85 0.875 23500 -0.025 -2.778 4065 9
2016-06-15 0.85 0.9 0.85 0.9 39000 0.025 2.857 6960 11
2016-06-14 0.85 0.9 0.85 0.875 25600 0.025 2.941 4388 9
2016-06-13 0.875 0.9 0.85 0.85 25055 -0.025 -2.857 4371.12 14
2016-06-10 0.9 0.9 0.85 0.875 116900 0 0 20143.5 21
2016-06-09 0.875 0.9 0.875 0.875 115395 0 0 20319.12 38
2016-06-08 0.875 0.9 0.875 0.875 29600 -0.025 -2.778 5262.5 14
2016-06-07 0.925 0.925 0.875 0.9 696320 0 0 124830.1 40
2016-06-06 0.925 0.925 0.875 0.9 418400 -0.025 -2.703 75494.5 53
2016-06-03 0.925 0.95 0.925 0.925 55900 -0.025 -2.632 10346.5 14
2016-06-02 0.925 0.95 0.925 0.95 23200 0.05 5.556 4355.5 9
2016-06-01 0.95 0.95 0.9 0.9 78000 -0.05 -5.263 14397.5 10
2016-05-31 0.95 0.95 0.925 0.95 85650 0 0 15965.25 73
2016-05-30 0.95 0.95 0.95 0.95 95020 0 0 18053.8 93
2016-05-27 0.925 0.95 0.9 0.95 185800 0 0 34294 103
2016-05-26 0.925 0.95 0.9 0.95 94467 0 0 17578.06 89
2016-05-25 0.925 0.95 0.9 0.95 111500 0.025 2.703 20655 104
2016-05-24 0.925 0.95 0.9 0.925 276000 -0.025 -2.632 50665 120
2016-05-20 0.95 0.975 0.925 0.95 108140 0 0 20577.3 36
2016-05-19 0.95 0.975 0.925 0.95 169608 0 0 32178.52 60
2016-05-18 0.925 0.95 0.9 0.95 384500 0.025 2.703 70795 137
2016-05-17 0.925 0.925 0.9 0.925 61100 0.025 2.778 11286 85
2016-05-16 0.925 0.95 0.9 0.9 132500 -0.05 -5.263 24501 118
2016-05-13 0.925 0.95 0.9 0.95 256964 0 0 47144.42 133
2016-05-12 0.95 0.95 0.925 0.95 116000 0 0 21740 84
2016-05-11 0.925 0.95 0.9 0.95 333665 0 0 61864.85 121
2016-05-10 0.95 0.95 0.9 0.95 119950 0 0 22710.5 94
2016-05-09 0.95 0.95 0.9 0.95 152800 0 0 28582 119
2016-05-06 0.95 0.95 0.925 0.95 298000 0 0 55820 126
2016-05-05 0.975 1 0.925 0.95 272100 -0.05 -5 51559.5 89
2016-05-04 0.975 1 0.975 1 117500 0.025 2.564 22957.5 10
2016-05-03 0.975 1 0.975 0.975 44000 0 0 8690 7
2016-05-02 1 1 0.975 0.975 182500 -0.025 -2.5 36142.5 30
2016-04-29 1.025 1.025 1 1 73575 -0.025 -2.439 14790 15
2016-04-28 1 1.025 1 1.025 123240 0.025 2.5 25136.25 26
2016-04-27 1.025 1.025 1 1 41191 0 0 8277.91 11
2016-04-26 1 1.025 1 1 187550 0 0 37531 32
2016-04-25 1.05 1.05 1 1 165700 -0.025 -2.439 33781 27
2016-04-22 1.025 1.025 1 1.025 132476 -0.025 -2.381 26935.7 26
2016-04-21 1.025 1.075 0.975 1.05 314695 0.025 2.439 63518.4 80
2016-04-20 1 1.05 1 1.025 92165 -0.025 -2.381 18919.1 34
2016-04-19 1 1.1 1 1.05 162678 0 0 34402.37 34
2016-04-18 1.05 1.05 1.025 1.05 45500 0 0 9539 15
2016-04-15 1.025 1.05 1 1.05 195268 0.025 2.439 40222.44 34
2016-04-14 1 1.025 0.975 1.025 61380 0.025 2.5 12235 9
2016-04-13 1 1.025 0.975 1 250100 0.025 2.564 49442 24
2016-04-12 1 1 0.975 0.975 15900 -0.025 -2.5 3125 5
2016-04-11 1 1.025 1 1 48800 0.025 2.564 9810 14
2016-04-08 1.025 1.025 0.975 0.975 128200 -0.025 -2.5 25575 23
2016-04-07 0.975 1 0.95 1 75426 0.025 2.564 14679.2 19
2016-04-06 0.975 0.975 0.95 0.975 73558 0.025 2.632 14328.81 22
2016-04-05 0.95 0.975 0.95 0.95 90574 0 0 17480.06 32
2016-04-04 0.95 0.95 0.925 0.95 224329 0 0 42600.06 83
2016-04-01 0.925 0.95 0.925 0.95 149500 0 0 28167.5 81
2016-03-31 0.95 0.95 0.925 0.95 347859 0.025 2.703 65838.35 94
2016-03-30 0.925 0.95 0.925 0.925 138440 -0.025 -2.632 25905.6 20
2016-03-29 0.925 0.95 0.925 0.95 58767 0.025 2.703 11150.3 9
2016-03-28 0.95 0.95 0.925 0.925 83790 -0.025 -2.632 15825.1 13
2016-03-24 0.925 0.95 0.925 0.95 149298 0.025 2.703 28015.78 23
2016-03-23 0.95 0.975 0.925 0.925 215500 -0.025 -2.632 41060 21
2016-03-22 0.95 1 0.95 0.95 224203 0 0 43073.5 38
2016-03-21 0.95 0.975 0.95 0.95 265009 0.05 5.556 50972.21 34
2016-03-18 0.95 0.975 0.9 0.9 420877 -0.05 -5.263 78397.23 52
2016-03-17 0.95 0.95 0.925 0.95 120627 0 0 22889.13 17
2016-03-16 0.925 0.975 0.925 0.95 407107 0.025 2.703 77170.33 37
2016-03-15 0.95 0.95 0.9 0.925 276720 -0.025 -2.632 51143.7 41
2016-03-14 0.925 0.95 0.925 0.95 70419 0.025 2.703 13277.51 13
2016-03-11 0.95 0.95 0.925 0.925 70950 0 0 13452.75 15
2016-03-10 0.925 0.95 0.925 0.925 61950 -0.025 -2.632 11740.75 9
2016-03-09 0.925 0.95 0.925 0.95 119403 0.025 2.703 22554.1 23
2016-03-08 0.95 0.95 0.925 0.925 169434 0 0 31994.01 36
2016-03-07 0.9 0.925 0.9 0.925 18469 -0.025 -2.632 3332.92 12
2016-03-04 0.925 0.95 0.9 0.95 174723 0.025 2.703 32288.37 23
2016-03-03 0.9 0.925 0.9 0.925 312900 0.025 2.778 56962 34
2016-03-02 0.9 0.925 0.9 0.9 266626 0 0 49140.68 28
2016-03-01 0.9 0.925 0.875 0.9 165678 0.025 2.857 29895.18 28
2016-02-29 0.9 0.9 0.875 0.875 167956 -0.025 -2.778 29701.8 18
2016-02-26 0.875 0.9 0.875 0.9 50016 0.025 2.857 8887.88 13
2016-02-25 0.9 0.9 0.875 0.875 298200 -0.025 -2.778 52752.5 30
2016-02-24 0.9 0.925 0.9 0.9 138550 0 0 25233.25 24
2016-02-23 0.875 0.925 0.875 0.9 100643 0 0 18383.37 16
2016-02-22 0.9 0.925 0.9 0.9 148220 0 0 27270.2 13
2016-02-19 0.9 0.925 0.9 0.9 105500 -0.025 -2.703 19387.5 17
2016-02-18 0.9 0.925 0.9 0.925 178276 0.025 2.778 32117.18 14
2016-02-17 0.875 0.925 0.875 0.9 43900 0.025 2.857 7857 16
2016-02-16 0.9 0.925 0.875 0.875 398235 0 0 71672.1 43
2016-02-12 0.9 0.9 0.85 0.875 161113 -0.025 -2.778 28595.34 21
2016-02-11 0.9 0.9 0.875 0.9 178392 0.025 2.857 31831.85 29
2016-02-10 0.9 0.9 0.875 0.875 115810 -0.025 -2.778 20558.3 15
2016-02-09 0.9 0.9 0.9 0.9 1000 0 0 180 2
2016-02-08 0.9 0.925 0.9 0.9 51500 0 0 9272.5 12
2016-02-05 0.875 0.9 0.875 0.9 55000 0.025 2.857 9880 7
2016-02-04 0.9 0.9 0.875 0.875 126728 0 0 22467.54 23
2016-02-03 0.875 0.9 0.875 0.875 40500 -0.025 -2.778 7100 8
2016-02-02 0.925 0.925 0.9 0.9 314110 0 0 56709.8 41
2016-02-01 0.95 0.95 0.9 0.9 138000 -0.05 -5.263 25665 26
2016-01-29 0.9 0.95 0.9 0.95 173115 0.05 5.556 31628.78 24
2016-01-28 0.925 0.95 0.9 0.9 106134 -0.025 -2.703 19497.29 16
2016-01-27 0.9 0.925 0.9 0.925 260600 0 0 47168.5 18
2016-01-26 0.925 0.925 0.925 0.925 18000 0 0 3330 7
2016-01-25 0.925 0.95 0.925 0.925 170260 -0.025 -2.632 31766.35 20
2016-01-22 0.9 0.95 0.9 0.95 106263 0.05 5.556 19640.97 26
2016-01-21 0.875 0.925 0.875 0.9 153960 0.05 5.882 27650 25
2016-01-20 0.9 0.9 0.85 0.85 239920 -0.05 -5.556 41449.6 36
2016-01-19 0.925 0.95 0.9 0.9 334000 -0.025 -2.703 60461.75 28
2016-01-18 0.925 0.975 0.925 0.925 167386 0 0 31006.41 12
2016-01-15 1 1.025 0.925 0.925 578122 -0.025 -2.632 113184.77 71
2016-01-14 0.925 0.95 0.925 0.95 46339 0.025 2.703 8625.22 14
2016-01-13 0.95 0.95 0.925 0.925 120248 -0.025 -2.632 22323.38 28
2016-01-12 0.975 0.975 0.95 0.95 91800 -0.025 -2.564 17707 17
2016-01-11 0.975 0.975 0.95 0.975 68600 0 0 13301.5 10
2016-01-08 0.95 0.975 0.95 0.975 275512 0.05 5.405 52867.78 32
2016-01-07 0.925 0.925 0.9 0.925 834584 -0.05 -5.128 153801.29 64
2016-01-06 0.975 1.025 0.975 0.975 119000 0 0 23820 23
2016-01-05 0.975 0.975 0.975 0.975 12150 -0.025 -2.5 2369.25 4
2016-01-04 0.95 1 0.95 1 78372 0.05 5.263 15552.46 25
2015-12-31 0.95 0.975 0.95 0.95 65290 -0.025 -2.564 12572.6 25
2015-12-30 0.975 0.975 0.95 0.975 17300 0.025 2.632 3364 12
2015-12-29 0.95 1 0.95 0.95 96500 0 0 19047 25
2015-12-24 0.95 0.975 0.925 0.95 80500 0 0 15167.5 16
2015-12-23 0.975 1 0.95 0.95 166700 0.025 2.703 32299 32
2015-12-22 0.95 1 0.925 0.925 352750 -0.05 -5.128 66446 33
2015-12-21 0.95 0.975 0.95 0.975 76420 0.025 2.632 14663.9 23
2015-12-18 0.95 1.1 0.95 0.95 637880 0 0 127868.1 200
2015-12-17 0.95 0.975 0.925 0.95 416060 0 0 79028.9 59
2015-12-16 0.975 0.975 0.95 0.95 41300 0 0 7902 13
2015-12-15 0.95 0.975 0.95 0.95 125100 0 0 23771.5 20
2015-12-14 0.975 0.975 0.95 0.95 72850 0 0 13966.5 22
2015-12-11 0.95 0.975 0.95 0.95 104193 0 0 19823.13 18
2015-12-10 0.95 0.975 0.95 0.95 92887 -0.025 -2.564 17856.28 20
2015-12-09 0.95 0.975 0.95 0.975 177434 0.025 2.632 34229.3 22
2015-12-08 0.925 0.95 0.925 0.95 876020 0.05 5.556 163809.45 27
2015-12-07 0.925 0.925 0.9 0.9 148857 0 0 27344.04 14
2015-12-04 0.925 0.925 0.9 0.9 137250 -0.025 -2.703 25292.25 26
2015-12-03 0.975 0.975 0.925 0.925 268947 0 0 51094.93 21
2015-12-02 0.95 0.975 0.925 0.925 61292 -0.05 -5.128 11674.68 23
2015-12-01 0.95 0.975 0.95 0.975 104306 0 0 19930.64 23
2015-11-30 0.925 0.975 0.925 0.975 60500 0 0 11490.5 23
2015-11-27 0.925 0.975 0.925 0.975 55812 0.025 2.632 10711.84 7
2015-11-26 0.95 0.95 0.95 0.95 103100 0.025 2.703 19589 11
2015-11-25 1 1 0.925 0.925 189738 -0.05 -5.128 36479.85 26
2015-11-24 1 1 0.975 0.975 125268 0 0 25033.1 17
2015-11-23 1 1 0.95 0.975 182097 0 0 35488.01 22
2015-11-20 1 1 0.975 0.975 139319 -0.025 -2.5 27855.71 17
2015-11-19 1 1.05 1 1 235025 0.025 2.564 48019.68 44
2015-11-18 1 1.05 0.95 0.975 192668 -0.05 -4.878 39006.43 35
2015-11-17 1.05 1.05 1 1.025 431100 -0.025 -2.381 87152 42
2015-11-16 1.05 1.125 1.025 1.05 152621 0 0 32160.41 21
2015-11-13 1.025 1.05 1.025 1.05 27800 -0.025 -2.326 5788 10
2015-11-12 1.1 1.1 1.05 1.075 69787 0 0 15258.7 16
2015-11-11 1.15 1.15 1.075 1.075 141100 -0.075 -6.522 31582.5 24
2015-11-10 1.2 1.2 1.15 1.15 67610 -0.05 -4.167 16110.3 13
2015-11-09 1.125 1.2 1.1 1.2 98492 0.025 2.128 23116.53 22
2015-11-06 1.175 1.175 1.125 1.175 79150 -0.025 -2.083 18373.5 18
2015-11-05 1.2 1.2 1.2 1.2 50975 0 0 12231.62 5
2015-11-04 1.2 1.3 1.2 1.2 77877 0.025 2.128 18923.1 20
2015-11-03 1.225 1.25 1.175 1.175 109620 -0.025 -2.083 26879.85 24
2015-11-02 1.15 1.25 1.15 1.2 230875 0.075 6.667 54938.12 35
2015-10-30 1.075 1.125 1 1.125 532555 0.075 7.143 109649.52 61
2015-10-29 1.15 1.15 1.05 1.05 212520 -0.1 -8.696 45449.4 24
2015-10-28 1.15 1.175 1.125 1.15 111957 0 0 25620.26 18
2015-10-27 1.15 1.175 1.15 1.15 12281 0 0 2839.63 15
2015-10-26 1.15 1.15 1.15 1.15 7000 0 0 1610 4
2015-10-23 1.125 1.175 1.125 1.15 95650 0 0 22092.25 24
2015-10-22 1.125 1.175 1.125 1.15 70092 0 0 16074.91 25
2015-10-21 1.2 1.2 1.1 1.15 70305 -0.05 -4.167 15888.7 18
2015-10-20 1.225 1.225 1.2 1.2 58660 -0.025 -2.041 14185.9 9
2015-10-19 1.225 1.275 1.225 1.225 33471 0 0 8264.4 18
2015-10-16 1.225 1.225 1.2 1.225 49320 0 0 12062.9 17
2015-10-15 1.225 1.25 1.225 1.225 25892 0 0 6347.5 12
2015-10-14 1.25 1.25 1.225 1.225 20200 0 0 5017.5 9
2015-10-13 1.225 1.25 1.225 1.225 25450 -0.025 -2 6251.5 9
2015-10-09 1.25 1.275 1.225 1.25 98765 0.025 2.041 24714.42 27
2015-10-08 1.3 1.3 1.225 1.225 444188 -0.075 -5.769 112873.38 59
2015-10-07 1.325 1.325 1.3 1.3 57573 0 0 15065.28 16
2015-10-06 1.325 1.375 1.3 1.3 211699 -0.05 -3.704 56741.24 34
2015-10-05 1.325 1.35 1.325 1.35 178344 0.025 1.887 47782.78 37
2015-10-02 1.3 1.35 1.3 1.325 29175 0.025 1.923 7819.75 7
2015-10-01 1.325 1.35 1.3 1.3 13550 0 0 3581.25 8
2015-09-30 1.35 1.375 1.275 1.3 136120 -0.05 -3.704 35974.4 29
2015-09-29 1.375 1.375 1.325 1.35 133044 0 0 36186.38 16
2015-09-28 1.375 1.375 1.35 1.35 162500 0.025 1.887 44590.5 54
2015-09-25 1.3 1.325 1.3 1.325 51580 0.05 3.922 13568.7 16
2015-09-24 1.275 1.3 1.275 1.275 83500 -0.025 -1.923 21310 15
2015-09-23 1.275 1.3 1.275 1.3 23150 -0.025 -1.887 5988.25 11
2015-09-22 1.35 1.375 1.275 1.325 283300 0 0 76305.5 52
2015-09-21 1.4 1.4 1.325 1.325 51495 -0.075 -5.357 13942.62 17
2015-09-18 1.375 1.4 1.375 1.4 60444 0.025 1.818 16629.6 24
2015-09-17 1.3 1.4 1.3 1.375 209860 0.075 5.769 56544.7 34
2015-09-16 1.275 1.3 1.25 1.3 142841 0.05 4 36502.32 24
2015-09-15 1.3 1.3 1.2 1.25 91550 0 0 22723 31
2015-09-14 1.25 1.25 1.25 1.25 109000 -0.025 -1.961 27250 7
2015-09-11 1.25 1.275 1.225 1.275 109681 0.075 6.25 27450.25 33
2015-09-10 1.225 1.25 1.2 1.2 66000 -0.075 -5.882 16082.5 19
2015-09-09 1.225 1.275 1.225 1.275 51935 0.025 2 12839.08 14
2015-09-08 1.25 1.25 1.25 1.25 193826 -0.05 -3.846 48456.5 17
2015-09-04 1.275 1.3 1.25 1.3 90875 0.025 1.961 23178.63 22
2015-09-03 1.275 1.275 1.25 1.275 80793 0 0 20585.75 12
2015-09-02 1.3 1.3 1.25 1.275 109907 -0.075 -5.556 28029.19 22
2015-09-01 1.275 1.35 1.275 1.35 330600 -0.025 -1.818 85581.5 63
2015-08-31 1.375 1.4 1.325 1.375 40844 0.075 5.769 11339.82 12
2015-08-28 1.375 1.375 1.3 1.3 76023 -0.05 -3.704 20237.91 21
2015-08-27 1.3 1.35 1.3 1.35 73650 0.025 1.887 19733.25 20
2015-08-26 1.375 1.375 1.3 1.325 70674 -0.075 -5.357 18857 25
2015-08-25 1.275 1.4 1.275 1.4 331795 0.1 7.692 88039.65 30
2015-08-24 1.375 1.375 1.275 1.3 133700 -0.125 -8.772 35393 38
2015-08-21 1.45 1.475 1.4 1.425 147516 -0.05 -3.39 43263.64 33
2015-08-20 1.45 1.475 1.45 1.475 123500 0.025 1.724 36020 19
2015-08-19 1.4 1.45 1.4 1.45 145450 0.05 3.571 41923.25 22
2015-08-18 1.4 1.425 1.4 1.4 23156 -0.025 -1.754 6533.68 7
2015-08-17 1.4 1.425 1.4 1.425 54850 0.025 1.786 15464 19
2015-08-14 1.425 1.45 1.4 1.4 270674 -0.025 -1.754 77184.32 59
2015-08-13 1.4 1.425 1.4 1.425 106997 0.025 1.786 30174.16 15
2015-08-12 1.4 1.425 1.4 1.4 587154 0 0 165218.12 63
2015-08-11 1.4 1.425 1.4 1.4 211294 0.05 3.704 59655.34 43
2015-08-10 1.375 1.4 1.325 1.35 46680 -0.05 -3.571 12823.25 22
2015-08-07 1.4 1.425 1.375 1.4 336635 0.025 1.818 94621.8 36
2015-08-06 1.35 1.4 1.35 1.375 57562 -0.025 -1.786 15703.69 34
2015-08-05 1.425 1.45 1.4 1.4 378755 -0.05 -3.448 106591.13 87
2015-08-04 1.4 1.45 1.375 1.45 802605 0.075 5.455 225625.02 116
2015-07-31 1.275 1.4 1.25 1.375 1066656 0.25 22.222 284246.38 150
2015-07-30 1.2 1.2 1.125 1.125 177233 -0.075 -6.25 40757.59 49
2015-07-29 1.175 1.2 1.125 1.2 138173 0.075 6.667 32049.57 38
2015-07-28 1.125 1.175 1.125 1.125 47638 0 0 10815.89 24
2015-07-27 1.15 1.175 1.125 1.125 93425 0 0 21490.8 37
2015-07-24 1.125 1.175 1.125 1.125 168274 0 0 38230.53 33
2015-07-23 1.2 1.225 1.1 1.125 639696 -0.1 -8.163 150308.08 128
2015-07-22 1.25 1.25 1.225 1.225 107033 0 0 26458.08 33
2015-07-21 1.275 1.275 1.225 1.225 91664 -0.05 -3.922 22562.38 40
2015-07-20 1.25 1.275 1.225 1.275 153460 0 0 38213.1 47
2015-07-17 1.275 1.3 1.25 1.275 589122 0.025 2 147931.61 85
2015-07-16 1.275 1.275 1.25 1.25 152622 -0.05 -3.846 38663.84 53
2015-07-15 1.275 1.35 1.275 1.3 40979 0 0 10681.53 24
2015-07-14 1.375 1.375 1.3 1.3 280789 -0.075 -5.455 74402.68 37
2015-07-13 1.35 1.4 1.35 1.375 188250 0.025 1.852 51700.5 73
2015-07-10 1.425 1.45 1.325 1.35 754967 -0.125 -8.475 210578.92 197
2015-07-09 1.4 1.475 1.4 1.475 1041373 0.075 5.357 300796.54 218
2015-07-08 1.475 1.475 1.325 1.4 1047371 -0.1 -6.667 292779.26 165
2015-07-07 1.55 1.55 1.475 1.5 1437041 -0.025 -1.639 435628.24 230
2015-07-06 1.6 1.675 1.5 1.525 4151775 0.025 1.667 1312350.66 702
2015-07-03 1.425 1.5 1.425 1.5 858968 0.175 13.208 250676.95 203
2015-07-02 1.25 1.475 1.25 1.325 1068433 0.1 8.163 287980.2 220
2015-06-30 1.225 1.25 1.2 1.225 322624 0.075 6.522 79074.93 45
2015-06-29 1.3 1.3 1.15 1.15 354127 -0.1 -8 85544.21 57
2015-06-26 1.25 1.275 1.225 1.25 314095 0.05 4.167 79393.75 47
2015-06-25 1.225 1.25 1.2 1.2 539262 -0.05 -4 133309.59 103
2015-06-24 1.1 1.25 1.1 1.25 836180 0.125 11.111 196311.2 76
2015-06-23 1.075 1.125 1.075 1.125 262084 0.025 2.273 57448.98 34
2015-06-22 1.075 1.1 1.05 1.1 142335 0.05 4.762 30596.53 36
2015-06-19 1.05 1.075 1.025 1.05 198535 0 0 41555.1 27
2015-06-18 1.05 1.075 1.05 1.05 56773 0 0 12172.33 13
2015-06-17 1.05 1.05 1.05 1.05 176670 0.025 2.439 37099.85 15
2015-06-16 1.05 1.05 1.025 1.025 295884 -0.025 -2.381 60987.72 30
2015-06-15 1.05 1.05 1.05 1.05 159486 -0.05 -4.545 33492.06 20
2015-06-12 1.05 1.1 1.05 1.1 501050 0.05 4.762 106627 63
2015-06-11 1.075 1.075 1.025 1.05 198090 0.025 2.439 41628.95 40
2015-06-10 1.075 1.075 1.025 1.025 277204 -0.05 -4.651 58257.37 55
2015-06-09 1.05 1.075 1.05 1.075 221423 0.025 2.381 46749.33 19
2015-06-08 1.075 1.075 1.05 1.05 169700 0 0 36483 30
2015-06-05 1.075 1.075 1.05 1.05 253938 0.025 2.439 54190.98 48
2015-06-04 1.05 1.075 1.025 1.025 164800 0 0 34630 40
2015-06-03 1.075 1.075 1.025 1.025 397300 0 0 83035 64
2015-06-02 1.025 1.025 1.025 1.025 43600 0 0 8938 20
2015-06-01 1.025 1.025 1.025 1.025 27100 0 0 5555.5 11
2015-05-29 1.025 1.05 1.025 1.025 11000 0 0 2267 12
2015-05-28 1.05 1.05 1.025 1.025 113700 -0.025 -2.381 23348.5 24
2015-05-27 1.05 1.05 1.05 1.05 52717 0 0 11070.57 19
2015-05-26 1.05 1.075 1.05 1.05 47000 0 0 9908.75 18
2015-05-25 1.05 1.05 1.05 1.05 79950 0 0 16789.5 14
2015-05-22 1.05 1.075 1.025 1.05 106400 0 0 22394 26
2015-05-21 1.05 1.05 1 1.05 409100 0.025 2.439 84278.5 80
2015-05-20 1.025 1.05 1.025 1.025 231490 0 0 48437.9 38
2015-05-19 1.025 1.05 1.025 1.025 8242 -0.025 -2.381 1709.61 6
2015-05-15 1.025 1.05 1.025 1.05 71000 0 0 14900 7
2015-05-14 1.025 1.05 1.025 1.05 110153 0.05 5 22696.62 32
2015-05-13 1.025 1.05 1 1 331000 0 0 66620 41
2015-05-12 1 1 1 1 142710 0 0 28541.5 32
2015-05-11 1 1 0.975 1 71000 0 0 14105 32
2015-05-08 1 1 0.975 1 111327 0 0 22036.65 40
2015-05-07 0.975 1.025 0.95 1 287531 0 0 57433.54 40
2015-05-06 0.975 1 0.975 1 288046 0.025 2.564 56721.47 51
2015-05-05 1 1 0.975 0.975 671125 -0.075 -7.143 133839 92
2015-05-04 1.05 1.05 1.025 1.05 58660 0 0 12268.6 20
2015-05-01 1.05 1.05 1.05 1.05 19000 0.025 2.439 3990 7
2015-04-30 1.025 1.075 1 1.025 134383 0 0 27736.01 29
2015-04-29 1.05 1.1 1.025 1.025 291216 0 0 61248.64 87
2015-04-28 1.025 1.05 1.025 1.025 92075 -0.025 -2.381 19096.62 39
2015-04-27 1.075 1.075 1.025 1.05 284765 0 0 59649.4 77
2015-04-24 1.075 1.075 1.05 1.05 246280 0 0 52280.2 66
2015-04-23 1.05 1.075 1.05 1.05 413063 0.025 2.439 87121.98 113
2015-04-22 1.05 1.1 1.025 1.025 474393 -0.05 -4.651 100446.53 94
2015-04-21 1.075 1.1 1.05 1.075 304295 -0.025 -2.273 66206.55 83
2015-04-20 1.1 1.1 1.05 1.1 15550 0 0 3350.5 15
2015-04-17 1.1 1.1 1.025 1.1 260493 0.025 2.326 55465.71 82
2015-04-16 1.1 1.1 1.05 1.075 98088 0 0 21221.42 60
2015-04-15 1.125 1.125 1.05 1.075 106160 -0.025 -2.273 23077.9 38
2015-04-14 1.1 1.1 1.075 1.1 74900 -0.025 -2.222 16386 33
2015-04-13 1.125 1.125 1.075 1.125 23600 0.05 4.651 5220 15
2015-04-10 1.075 1.125 1.075 1.075 74543 -0.025 -2.273 36
2015-04-09 1.1 1.1 1.05 1.1 147264 0.025 2.326 50
2015-04-08 1.1 1.1 1.05 1.075 27100 -0.025 -2.273 18
2015-04-07 1.075 1.125 1.075 1.1 207547 0.05 4.762 44
2015-04-06 1.1 1.1 1.05 1.05 116255 -0.05 -4.545 45
2015-04-02 1.125 1.15 1.05 1.1 136050 -0.025 -2.222 25
2015-04-01 1.1 1.15 1.05 1.125 102820 0.05 4.651 33
2015-03-31 1.025 1.1 1.025 1.075 328150 0.05 4.878 71
2015-03-30 0.975 1.075 0.975 1.025 433879 0.025 2.5 97
2015-03-27 1.025 1.05 0.975 1 379410 0 0 60
2015-03-26 1 1 0.975 1 147825 -0.075 -6.977 60
2015-03-25 1 1.075 0.975 1.075 546950 0.075 7.5 78
2015-03-24 1.025 1.05 1 1 115130 -0.1 -9.091 30
2015-03-23 1.05 1.1 1.025 1.1 40900 0.05 4.762 18
2015-03-20 1.05 1.1 1.05 1.05 57000 0.025 2.439 13
2015-03-19 1.125 1.125 1.025 1.025 100756 -0.1 -8.889 39
2015-03-18 1.125 1.15 1.125 1.125 31400 -0.025 -2.174 9
2015-03-17 1.125 1.15 1.125 1.15 23125 0.025 2.222 12
2015-03-16 1.15 1.15 1.125 1.125 54000 -0.025 -2.174 20
2015-03-13 1.15 1.15 1.125 1.15 306600 0 0 26
2015-03-12 1.075 1.2 1.075 1.15 240500 0.075 6.977 58
2015-03-11 1.05 1.075 1 1.075 74740 0.05 4.878 25
2015-03-10 1.1 1.1 1 1.025 335183 -0.05 -4.651 62
2015-03-09 1.05 1.1 1.05 1.075 68530 0.025 2.381 37
2015-03-06 1.05 1.1 1.05 1.05 132629 0 0 60
2015-03-05 1.05 1.1 1.025 1.05 99900 0.025 2.439 53
2015-03-04 1.125 1.125 1.025 1.025 195750 -0.05 -4.651 76
2015-03-03 1.1 1.1 1.05 1.075 230255 0 0 101
2015-03-02 1.05 1.125 1.05 1.075 314286 0.075 7.5 124
2015-02-27 1.075 1.075 1 1 389120 -0.075 -6.977 96
2015-02-26 1.075 1.075 1.025 1.075 325718 0 0 57
2015-02-25 1.075 1.1 1.025 1.075 261970 0 0 76
2015-02-24 1.1 1.1 1.05 1.075 265205 -0.025 -2.273 39
2015-02-23 1.125 1.125 1.1 1.1 137302 -0.025 -2.222 35
2015-02-20 1.1 1.15 1.1 1.125 91820 0 0 27
2015-02-19 1.125 1.125 1.1 1.125 137000 0 0 16
2015-02-18 1.125 1.15 1.125 1.125 66500 0 0 15
2015-02-17 1.15 1.175 1.125 1.125 102210 -0.025 -2.174 39
2015-02-13 1.15 1.175 1.125 1.15 174750 0 0 71
2015-02-12 1.125 1.15 1.125 1.15 106100 0 0 42
2015-02-11 1.15 1.15 1.125 1.15 62500 0 0 21
2015-02-10 1.15 1.15 1.1 1.15 164464 0.025 2.222 46
2015-02-09 1.15 1.175 1.1 1.125 392987 -0.025 -2.174 78
2015-02-06 1.175 1.175 1.15 1.15 407970 -0.025 -2.128 67
2015-02-05 1.175 1.2 1.15 1.175 207423 0.025 2.174 63
2015-02-04 1.175 1.175 1.125 1.15 217200 -0.05 -4.167 45
2015-02-03 1.2 1.25 1.175 1.2 444641 -0.001 -0.083 122
2015-02-02 1.2 1.225 1.175 1.201 1227000 0.051 4.435 17
2015-01-30 1.2 1.225 1.15 1.15 104620 -0.075 -6.122 21
2015-01-29 1.225 1.25 1.2 1.225 117865 0 0 37
2015-01-28 1.2 1.25 1.2 1.225 155859 0 0 42
2015-01-27 1.225 1.225 1.175 1.225 65450 -0.025 -2 18
2015-01-26 1.225 1.25 1.2 1.25 81093 0.05 4.167 28
2015-01-23 1.25 1.275 1.2 1.2 113390 -0.05 -4 27
2015-01-22 1.3 1.3 1.25 1.25 88517 -0.05 -3.846 23
2015-01-21 1.325 1.325 1.275 1.3 144546 0 0 26
2015-01-20 1.225 1.3 1.225 1.3 211900 0.1 8.333 33
2015-01-19 1.25 1.25 1.2 1.2 32525 -0.05 -4 14
2015-01-16 1.225 1.25 1.175 1.25 144480 0 0 26
2015-01-15 1.225 1.25 1.225 1.25 2355 0 0 5
2015-01-14 1.275 1.275 1.15 1.25 339324 -0.025 -1.961 82
2015-01-13 1.3 1.325 1.275 1.275 83599 -0.075 -5.556 37
2015-01-12 1.375 1.375 1.3 1.35 52588 -0.025 -1.818 20
2015-01-09 1.425 1.425 1.35 1.375 50550 -0.05 -3.509 16
2015-01-08 1.45 1.525 1.425 1.425 706524 0 0 123
2015-01-07 1.3 1.425 1.25 1.425 409737 0.075 5.556 74
2015-01-06 1.25 1.35 1.225 1.35 145500 0.1 8 32
2015-01-05 1.2 1.275 1.175 1.25 160120 0.05 4.167 35
2015-01-02 1.2 1.2 1.175 1.2 134350 0 0 23
2014-12-31 1.175 1.225 1.175 1.2 22240 0.025 2.128 12
2014-12-30 1.175 1.175 1.15 1.175 93500 -0.025 -2.083 22
2014-12-29 1.2 1.2 1.175 1.2 41900 0.025 2.128 18
2014-12-24 1.25 1.25 1.15 1.175 60700 -0.05 -4.082 32
2014-12-23 1.125 1.225 1.125 1.225 244763 0.1 8.889 104
2014-12-22 1.175 1.2 1.1 1.125 309701 -0.05 -4.255 86
2014-12-19 1.1 1.2 1.1 1.175 250910 0.05 4.444 38
2014-12-18 1.15 1.15 1.075 1.125 192506 0.025 2.273 48
2014-12-17 1.075 1.125 1 1.1 428785 0.025 2.326 74
2014-12-16 1.125 1.175 1.075 1.075 343070 -0.05 -4.444 80
2014-12-15 1.175 1.175 1.075 1.125 168619 -0.075 -6.25 32
2014-12-12 1.225 1.225 1.175 1.2 216725 -0.025 -2.041 51
2014-12-11 1.25 1.275 1.225 1.225 339650 0 0 66
2014-12-10 1.225 1.25 1.225 1.225 97980 0 0 24
2014-12-09 1.225 1.275 1.225 1.225 117900 0 0 29
2014-12-08 1.25 1.25 1.225 1.225 129700 -0.05 -3.922 46
2014-12-05 1.25 1.3 1.225 1.275 440200 -0.025 -1.923 56
2014-12-04 1.275 1.3 1.25 1.3 240768 0 0 44
2014-12-03 1.25 1.3 1.25 1.3 151094 0 0 40
2014-12-02 1.275 1.3 1.275 1.3 192922 0.05 4 33
2014-12-01 1.275 1.275 1.25 1.25 107693 0 0 38
2014-11-28 1.3 1.3 1.25 1.25 220871 -0.025 -1.961 48
2014-11-27 1.3 1.3 1.275 1.275 204150 -0.05 -3.774 29
2014-11-26 1.275 1.325 1.25 1.325 442822 0.05 3.922 73
2014-11-25 1.325 1.325 1.275 1.275 142500 -0.05 -3.774 54
2014-11-24 1.3 1.325 1.3 1.325 162555 -0.025 -1.852 33
2014-11-21 1.4 1.4 1.3 1.35 964625 -0.05 -3.571 134
2014-11-20 1.35 1.4 1.325 1.4 475140 0.075 5.66 87
2014-11-19 1.4 1.4 1.325 1.325 504170 -0.075 -5.357 121
2014-11-18 1.4 1.4 1.3 1.4 304792 -0.025 -1.754 82
2014-11-17 1.375 1.475 1.325 1.425 296267 0.025 1.786 50
2014-11-14 1.4 1.45 1.375 1.4 212890 -0.1 -6.667 49
2014-11-13 1.525 1.525 1.45 1.5 31450 0.125 9.091 14
2014-11-12 1.425 1.45 1.375 1.375 241753 -0.025 -1.786 30
2014-11-11 1.45 1.45 1.4 1.4 38300 -0.05 -3.448 6
2014-11-10 1.425 1.525 1.425 1.45 38700 0 0 14
2014-11-07 1.45 1.5 1.425 1.45 70575 -0.05 -3.333 23
2014-11-06 1.5 1.5 1.5 1.5 30900 0 0 13
2014-11-05 1.55 1.55 1.45 1.5 222755 -0.05 -3.226 41
2014-11-04 1.7 1.7 1.5 1.55 197675 -0.175 -10.145 47
2014-11-03 1.65 1.75 1.65 1.725 38790 -0.025 -1.429 18
2014-10-31 1.75 1.75 1.675 1.75 164978 -0.025 -1.408 44
2014-10-30 1.65 1.8 1.65 1.775 136217 0.125 7.576 35
2014-10-29 1.7 1.8 1.65 1.65 56000 -0.05 -2.941 23
2014-10-28 1.8 1.9 1.7 1.7 189120 -0.05 -2.857 50
2014-10-27 1.625 1.75 1.625 1.75 309122 0.125 7.692 60
2014-10-24 1.525 1.65 1.525 1.625 143800 0.1 6.557 42
2014-10-23 1.6 1.6 1.525 1.525 43905 -0.05 -3.175 22
2014-10-22 1.5 1.65 1.5 1.575 206538 0.1 6.78 76
2014-10-21 1.475 1.55 1.475 1.475 161885 0.025 1.724 63
2014-10-20 1.375 1.475 1.375 1.45 128000 0.1 7.407 38
2014-10-17 1.3 1.4 1.2 1.35 323084 0.025 1.887 53
2014-10-16 1.3 1.375 1.3 1.325 121700 -0.05 -3.636 37
2014-10-15 1.325 1.375 1.3 1.375 221331 0.05 3.774 52
2014-10-14 1.375 1.425 1.3 1.325 149505 -0.075 -5.357 126
2014-10-10 1.4 1.45 1.4 1.4 151955 -0.05 -3.448 31
2014-10-09 1.425 1.45 1.35 1.45 187782 0.05 3.571 58
2014-10-08 1.5 1.5 1.4 1.4 35200 -0.1 -6.667 19
2014-10-07 1.425 1.5 1.425 1.5 48580 0.05 3.448 24
2014-10-06 1.525 1.525 1.45 1.45 82402 -0.1 -6.452 32
2014-10-03 1.5 1.55 1.45 1.55 90300 0.05 3.333 28
2014-10-02 1.45 1.5 1.45 1.5 90022 0 0 28
2014-10-01 1.55 1.55 1.475 1.5 98750 -0.05 -3.226 26
2014-09-30 1.55 1.6 1.55 1.55 17600 -0.025 -1.587 12
2014-09-29 1.575 1.6 1.575 1.575 87072 0 0 29
2014-09-26 1.6 1.6 1.575 1.575 106735 0 0 14
2014-09-25 1.625 1.625 1.525 1.575 228227 -0.1 -5.97 59
2014-09-24 1.7 1.7 1.675 1.675 17050 0 0 6
2014-09-23 1.775 1.775 1.675 1.675 47315 -0.025 -1.471 20
2014-09-22 1.675 1.725 1.675 1.7 57200 -0.025 -1.449 20
2014-09-19 1.75 1.75 1.725 1.725 116100 -0.025 -1.429 32
2014-09-18 1.8 1.8 1.75 1.75 19500 -0.05 -2.778 7
2014-09-17 1.825 1.825 1.8 1.8 10900 0 0 7
2014-09-16 1.825 1.825 1.8 1.8 15500 0.025 1.408 13
2014-09-15 1.8 1.825 1.775 1.775 24560 0.025 1.429 20
2014-09-12 1.725 1.85 1.725 1.75 111427 -0.05 -2.778 39
2014-09-11 1.7 1.8 1.7 1.8 73614 0.075 4.348 25
2014-09-10 1.725 1.725 1.675 1.725 151805 -0.025 -1.429 43
2014-09-09 1.8 1.8 1.75 1.75 277135 -0.05 -2.778 56
2014-09-08 1.825 1.825 1.775 1.8 213810 -0.1 -5.263 58
2014-09-05 1.8 1.9 1.775 1.9 170930 0.05 2.703 56
2014-09-04 1.9 1.9 1.825 1.85 186500 -0.025 -1.333 29
2014-09-03 1.875 1.925 1.875 1.875 31400 0 0 17
2014-09-02 1.925 1.95 1.875 1.875 83120 -0.075 -3.846 19
2014-08-29 1.95 2 1.9 1.95 245120 0.025 1.299 40
2014-08-28 1.925 2 1.925 1.925 41700 -0.05 -2.532 20
2014-08-27 1.925 2 1.925 1.975 302600 0.05 2.597 42
2014-08-26 1.9 2 1.875 1.925 58200 -0.05 -2.532 18
2014-08-25 1.825 2 1.825 1.975 109000 0.175 9.722 30
2014-08-22 1.875 1.875 1.8 1.8 56358 -0.025 -1.37 15
2014-08-21 1.9 1.925 1.825 1.825 47631 -0.075 -3.947 21
2014-08-20 1.9 1.925 1.9 1.9 24889 -0.025 -1.299 15
2014-08-19 1.95 1.95 1.925 1.925 24661 -0.05 -2.532 19
2014-08-18 1.9 1.975 1.9 1.975 30775 0.075 3.947 20
2014-08-15 1.9 1.9 1.9 1.9 5280 0.025 1.333 5
2014-08-14 1.875 1.95 1.875 1.875 48853 -0.05 -2.597 24
2014-08-13 1.8 1.975 1.8 1.925 259300 0.075 4.054 63
2014-08-12 1.8 1.85 1.775 1.85 49748 0.05 2.778 16
2014-08-11 1.9 1.9 1.8 1.8 21500 -0.1 -5.263 5
2014-08-08 1.85 1.9 1.825 1.9 56935 0 0 23
2014-08-07 1.825 1.9 1.8 1.9 162873 0.05 2.703 35
2014-08-06 1.775 1.85 1.775 1.85 58250 0.05 2.778 21
2014-08-05 1.775 1.825 1.775 1.8 51306 -0.025 -1.37 13
2014-08-01 1.75 1.825 1.75 1.825 63510 0.075 4.286 22
2014-07-31 1.8 1.9 1.7 1.75 244734 -0.075 -4.11 74
2014-07-30 1.85 1.875 1.825 1.825 54320 -0.025 -1.351 22
2014-07-29 1.85 1.9 1.85 1.85 127395 -0.025 -1.333 24
2014-07-28 1.875 1.875 1.825 1.875 117450 0.025 1.351 20
2014-07-25 1.8 1.85 1.8 1.85 28000 0.025 1.37 14
2014-07-24 1.825 1.85 1.825 1.825 39800 -0.025 -1.351 13
2014-07-23 1.825 1.85 1.825 1.85 17100 0.025 1.37 9
2014-07-22 1.8 1.9 1.8 1.825 73270 0 0 26
2014-07-21 1.85 1.85 1.825 1.825 279110 -0.025 -1.351 29

SEC Filings for Western Resources 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 2012-11-02