![ALSK Logo, Alaska Communications Systems Group Inc Logo](/logos/A/L/ALSK.png)
ALSK stock overview
Alaska Communications Systems Group Inc
- ALSK IPO: 1999-11-18
- 3.40 (+1.00%)
- 177M market cap
- 5,462 trading days in total
- ALSK Latest trading day: 2022-02-09
- NasdaqGS
- Public Utilities
- Telecommunications Equipment
- Mr. William Bishop
- 565 full-time employees
- Anchorage, ALASKA
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
ALSK Latest trading days
This table contains the list of 500 latest trading days of ALSK.
Trading dates ranges from 2019-08-12 to 2022-02-09.
Trading dates ranges from 2019-08-12 to 2022-02-09.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 2.51 | 0.00 | 0.18 | 377,757 | 2.51 | 2.54 | 2.47 | 2.99 | 0.07 | 0.12 | |
5462 | 2022-02-09 | 3.40 | 0.00 | 0.00 | 878,092 | 3.38 | 3.40 | 3.38 | 0.59 | 0.59 | 0.00 |
5461 | 2022-02-08 | 3.40 | 0.00 | 0.00 | 878,092 | 3.38 | 3.40 | 3.38 | 0.59 | 0.59 | -0.59 |
5460 | 2022-02-07 | 3.40 | 0.00 | 0.00 | 878,092 | 3.38 | 3.40 | 3.38 | 0.59 | 0.59 | -0.59 |
5459 | 2022-02-05 | 3.40 | 0.00 | 0.00 | 878,092 | 3.38 | 3.40 | 3.38 | 0.59 | 0.59 | -0.59 |
5458 | 2022-02-04 | 3.40 | 0.00 | 0.00 | 878,092 | 3.38 | 3.40 | 3.38 | 0.59 | 0.59 | -0.59 |
5457 | 2022-02-03 | 3.40 | 0.00 | 0.00 | 878,092 | 3.38 | 3.40 | 3.38 | 0.59 | 0.59 | -0.59 |
5456 | 2022-02-02 | 3.40 | 0.00 | 0.00 | 878,092 | 3.38 | 3.40 | 3.38 | 0.59 | 0.59 | -0.59 |
5455 | 2022-02-01 | 3.40 | 0.00 | 0.00 | 878,092 | 3.38 | 3.40 | 3.38 | 0.59 | 0.59 | -0.59 |
5454 | 2022-01-31 | 3.40 | 0.00 | 0.00 | 878,092 | 3.38 | 3.40 | 3.38 | 0.59 | 0.59 | -0.59 |
5453 | 2021-07-22 | 3.40 | 0.01 | 0.29 | 880,833 | 3.38 | 3.40 | 3.38 | 0.59 | 0.59 | -0.59 |
5452 | 2021-07-21 | 3.39 | 0.01 | 0.30 | 378,858 | 3.39 | 3.39 | 3.38 | 0.29 | 0.00 | -0.29 |
5451 | 2021-07-20 | 3.38 | 0.00 | 0.00 | 367,461 | 3.37 | 3.39 | 3.37 | 0.59 | 0.30 | 0.30 |
5450 | 2021-07-19 | 3.38 | 0.00 | 0.00 | 352,547 | 3.38 | 3.38 | 3.37 | 0.30 | 0.00 | -0.30 |
5449 | 2021-07-16 | 3.38 | 0.03 | 0.90 | 371,707 | 3.35 | 3.38 | 3.34 | 1.19 | 0.90 | 0.00 |
5448 | 2021-07-15 | 3.35 | 0.02 | 0.60 | 80,212 | 3.33 | 3.35 | 3.33 | 0.60 | 0.60 | 0.00 |
5447 | 2021-07-14 | 3.33 | 0.02 | -0.60 | 442,537 | 3.34 | 3.35 | 3.33 | 0.60 | -0.30 | 0.00 |
5446 | 2021-07-13 | 3.35 | 0.00 | 0.00 | 140,780 | 3.34 | 3.35 | 3.33 | 0.60 | 0.30 | -0.30 |
5445 | 2021-07-12 | 3.35 | 0.01 | 0.30 | 149,299 | 3.34 | 3.35 | 3.33 | 0.60 | 0.30 | -0.30 |
5444 | 2021-07-09 | 3.34 | 0.01 | -0.30 | 193,057 | 3.36 | 3.36 | 3.33 | 0.89 | -0.60 | 0.00 |
5443 | 2021-07-08 | 3.35 | 0.03 | 0.90 | 384,151 | 3.32 | 3.36 | 3.31 | 1.51 | 0.90 | 0.30 |
5442 | 2021-07-07 | 3.32 | 0.00 | 0.00 | 397,828 | 3.33 | 3.33 | 3.32 | 0.30 | -0.30 | 0.00 |
5441 | 2021-07-06 | 3.32 | 0.01 | -0.30 | 210,522 | 3.32 | 3.34 | 3.32 | 0.60 | 0.00 | 0.30 |
5440 | 2021-07-02 | 3.33 | 0.01 | 0.30 | 272,817 | 3.33 | 3.34 | 3.32 | 0.60 | 0.00 | -0.30 |
5439 | 2021-07-01 | 3.32 | 0.01 | -0.30 | 313,720 | 3.33 | 3.34 | 3.32 | 0.60 | -0.30 | 0.30 |
5438 | 2021-06-30 | 3.33 | 0.00 | 0.00 | 227,015 | 3.34 | 3.34 | 3.33 | 0.30 | -0.30 | 0.00 |
5437 | 2021-06-29 | 3.33 | 0.00 | 0.00 | 384,505 | 3.33 | 3.35 | 3.32 | 0.90 | 0.00 | 0.30 |
5436 | 2021-06-28 | 3.33 | 0.02 | 0.60 | 260,862 | 3.32 | 3.35 | 3.32 | 0.90 | 0.30 | 0.00 |
5435 | 2021-06-25 | 3.31 | 0.03 | -0.90 | 5,778,560 | 3.33 | 3.34 | 3.31 | 0.90 | -0.60 | 0.30 |
5434 | 2021-06-24 | 3.34 | 0.02 | 0.60 | 463,254 | 3.31 | 3.34 | 3.31 | 0.91 | 0.91 | -0.30 |
5433 | 2021-06-23 | 3.32 | 0.01 | 0.30 | 527,958 | 3.32 | 3.33 | 3.32 | 0.30 | 0.00 | -0.30 |
5432 | 2021-06-22 | 3.31 | 0.01 | -0.30 | 427,002 | 3.33 | 3.34 | 3.31 | 0.90 | -0.60 | 0.30 |
5431 | 2021-06-21 | 3.32 | 0.00 | 0.00 | 1,103,396 | 3.31 | 3.33 | 3.31 | 0.60 | 0.30 | 0.30 |
5430 | 2021-06-18 | 3.32 | 0.01 | -0.30 | 2,187,346 | 3.33 | 3.35 | 3.31 | 1.20 | -0.30 | -0.30 |
5429 | 2021-06-17 | 3.33 | 0.00 | 0.00 | 931,574 | 3.33 | 3.35 | 3.33 | 0.60 | 0.00 | 0.00 |
5428 | 2021-06-16 | 3.33 | 0.00 | 0.00 | 231,436 | 3.33 | 3.34 | 3.33 | 0.30 | 0.00 | 0.00 |
5427 | 2021-06-15 | 3.33 | 0.00 | 0.00 | 222,917 | 3.33 | 3.34 | 3.33 | 0.30 | 0.00 | 0.00 |
5426 | 2021-06-14 | 3.33 | 0.03 | -0.89 | 211,089 | 3.35 | 3.36 | 3.33 | 0.90 | -0.60 | 0.00 |
5425 | 2021-06-11 | 3.36 | 0.02 | 0.60 | 379,030 | 3.33 | 3.37 | 3.33 | 1.20 | 0.90 | -0.30 |
5424 | 2021-06-10 | 3.34 | 0.00 | 0.00 | 133,720 | 3.33 | 3.34 | 3.33 | 0.30 | 0.30 | -0.30 |
5423 | 2021-06-09 | 3.34 | 0.01 | 0.30 | 94,052 | 3.33 | 3.34 | 3.33 | 0.30 | 0.30 | -0.30 |
5422 | 2021-06-08 | 3.33 | 0.01 | -0.30 | 321,835 | 3.35 | 3.35 | 3.33 | 0.60 | -0.60 | 0.00 |
5421 | 2021-06-07 | 3.34 | 0.01 | 0.30 | 198,214 | 3.33 | 3.35 | 3.33 | 0.60 | 0.30 | 0.30 |
5420 | 2021-06-04 | 3.33 | 0.00 | 0.00 | 223,669 | 3.32 | 3.34 | 3.32 | 0.60 | 0.30 | 0.00 |
5419 | 2021-06-03 | 3.33 | 0.01 | 0.30 | 131,348 | 3.32 | 3.33 | 3.32 | 0.30 | 0.30 | -0.30 |
5418 | 2021-06-02 | 3.32 | 0.00 | 0.00 | 126,070 | 3.33 | 3.33 | 3.32 | 0.30 | -0.30 | 0.00 |
5417 | 2021-06-01 | 3.32 | 0.00 | 0.00 | 303,610 | 3.32 | 3.33 | 3.32 | 0.30 | 0.00 | 0.30 |
5416 | 2021-05-28 | 3.32 | 0.01 | -0.30 | 85,170 | 3.33 | 3.33 | 3.32 | 0.30 | -0.30 | 0.00 |
5415 | 2021-05-27 | 3.33 | 0.01 | 0.30 | 138,291 | 3.32 | 3.33 | 3.32 | 0.30 | 0.30 | 0.00 |
5414 | 2021-05-26 | 3.32 | 0.00 | 0.00 | 226,849 | 3.32 | 3.33 | 3.31 | 0.60 | 0.00 | 0.00 |
5413 | 2021-05-25 | 3.32 | 0.01 | 0.30 | 188,762 | 3.31 | 3.33 | 3.31 | 0.60 | 0.30 | 0.00 |
5412 | 2021-05-24 | 3.31 | 0.03 | -0.90 | 150,533 | 3.34 | 3.34 | 3.31 | 0.90 | -0.90 | 0.00 |
5411 | 2021-05-21 | 3.34 | 0.01 | 0.30 | 885,097 | 3.33 | 3.35 | 3.33 | 0.60 | 0.30 | 0.00 |
5410 | 2021-05-20 | 3.33 | 0.02 | 0.60 | 177,635 | 3.31 | 3.33 | 3.31 | 0.60 | 0.60 | 0.00 |
5409 | 2021-05-19 | 3.31 | 0.00 | 0.00 | 265,143 | 3.31 | 3.32 | 3.30 | 0.60 | 0.00 | 0.00 |
5408 | 2021-05-18 | 3.31 | 0.00 | 0.00 | 189,223 | 3.30 | 3.32 | 3.30 | 0.61 | 0.30 | 0.00 |
5407 | 2021-05-17 | 3.31 | 0.00 | 0.00 | 170,648 | 3.31 | 3.33 | 3.31 | 0.60 | 0.00 | -0.30 |
5406 | 2021-05-14 | 3.31 | 0.00 | 0.00 | 202,153 | 3.31 | 3.32 | 3.31 | 0.30 | 0.00 | 0.00 |
5405 | 2021-05-13 | 3.31 | 0.00 | 0.00 | 242,877 | 3.30 | 3.32 | 3.30 | 0.61 | 0.30 | 0.00 |
5404 | 2021-05-12 | 3.31 | 0.00 | 0.00 | 205,864 | 3.30 | 3.32 | 3.30 | 0.61 | 0.30 | -0.30 |
5403 | 2021-05-11 | 3.31 | 0.00 | 0.00 | 259,465 | 3.30 | 3.32 | 3.30 | 0.61 | 0.30 | -0.30 |
5402 | 2021-05-10 | 3.31 | 0.00 | 0.00 | 216,045 | 3.31 | 3.32 | 3.31 | 0.30 | 0.00 | -0.30 |
5401 | 2021-05-07 | 3.31 | 0.01 | -0.30 | 138,855 | 3.31 | 3.33 | 3.31 | 0.60 | 0.00 | 0.00 |
5400 | 2021-05-06 | 3.32 | 0.02 | 0.61 | 206,509 | 3.30 | 3.32 | 3.30 | 0.61 | 0.61 | -0.30 |
5399 | 2021-05-05 | 3.30 | 0.01 | -0.30 | 319,446 | 3.31 | 3.32 | 3.30 | 0.60 | -0.30 | 0.00 |
5398 | 2021-05-04 | 3.31 | 0.00 | 0.00 | 132,187 | 3.31 | 3.32 | 3.31 | 0.30 | 0.00 | 0.00 |
5397 | 2021-05-03 | 3.31 | 0.00 | 0.00 | 256,349 | 3.31 | 3.32 | 3.30 | 0.60 | 0.00 | 0.00 |
5396 | 2021-04-30 | 3.31 | 0.01 | -0.30 | 586,852 | 3.30 | 3.33 | 3.30 | 0.91 | 0.30 | 0.00 |
5395 | 2021-04-29 | 3.32 | 0.00 | 0.00 | 232,206 | 3.34 | 3.34 | 3.31 | 0.90 | -0.60 | -0.60 |
5394 | 2021-04-28 | 3.32 | 0.03 | 0.91 | 270,416 | 3.30 | 3.32 | 3.29 | 0.91 | 0.61 | 0.60 |
5393 | 2021-04-27 | 3.29 | 0.00 | 0.00 | 183,544 | 3.30 | 3.30 | 3.29 | 0.30 | -0.30 | 0.30 |
5392 | 2021-04-26 | 3.29 | 0.00 | 0.00 | 116,827 | 3.29 | 3.30 | 3.29 | 0.30 | 0.00 | 0.30 |
5391 | 2021-04-23 | 3.29 | 0.01 | -0.30 | 212,778 | 3.30 | 3.30 | 3.28 | 0.61 | -0.30 | 0.00 |
5390 | 2021-04-22 | 3.30 | 0.01 | 0.30 | 311,727 | 3.30 | 3.30 | 3.28 | 0.61 | 0.00 | 0.00 |
5389 | 2021-04-21 | 3.29 | 0.00 | 0.00 | 103,929 | 3.29 | 3.30 | 3.29 | 0.30 | 0.00 | 0.30 |
5388 | 2021-04-20 | 3.29 | 0.01 | -0.30 | 84,212 | 3.29 | 3.30 | 3.29 | 0.30 | 0.00 | 0.00 |
5387 | 2021-04-19 | 3.30 | 0.01 | 0.30 | 176,325 | 3.29 | 3.31 | 3.29 | 0.61 | 0.30 | -0.30 |
5386 | 2021-04-16 | 3.29 | 0.00 | 0.00 | 85,900 | 3.28 | 3.30 | 3.28 | 0.61 | 0.30 | 0.00 |
5385 | 2021-04-15 | 3.29 | 0.00 | 0.00 | 155,089 | 3.29 | 3.30 | 3.29 | 0.30 | 0.00 | -0.30 |
5384 | 2021-04-14 | 3.29 | 0.00 | 0.00 | 85,170 | 3.30 | 3.30 | 3.29 | 0.30 | -0.30 | 0.00 |
5383 | 2021-04-13 | 3.29 | 0.01 | 0.30 | 169,680 | 3.28 | 3.30 | 3.28 | 0.61 | 0.30 | 0.30 |
5382 | 2021-04-12 | 3.28 | 0.00 | 0.00 | 369,163 | 3.28 | 3.30 | 3.28 | 0.61 | 0.00 | 0.00 |
5381 | 2021-04-09 | 3.28 | 0.00 | 0.00 | 180,700 | 3.29 | 3.29 | 3.28 | 0.30 | -0.30 | 0.00 |
5380 | 2021-04-08 | 3.28 | 0.00 | 0.00 | 109,884 | 3.28 | 3.28 | 3.27 | 0.30 | 0.00 | 0.30 |
5379 | 2021-04-07 | 3.28 | 0.01 | 0.31 | 176,049 | 3.26 | 3.28 | 3.26 | 0.61 | 0.61 | 0.00 |
5378 | 2021-04-06 | 3.27 | 0.01 | 0.31 | 178,010 | 3.26 | 3.28 | 3.26 | 0.61 | 0.31 | -0.31 |
5377 | 2021-04-05 | 3.26 | 0.01 | -0.31 | 200,883 | 3.27 | 3.27 | 3.26 | 0.31 | -0.31 | 0.00 |
5376 | 2021-04-01 | 3.27 | 0.02 | 0.62 | 99,110 | 3.25 | 3.27 | 3.25 | 0.62 | 0.62 | 0.00 |
5375 | 2021-03-31 | 3.25 | 0.03 | -0.91 | 501,833 | 3.28 | 3.29 | 3.25 | 1.22 | -0.91 | 0.00 |
5374 | 2021-03-30 | 3.28 | 0.04 | 1.23 | 515,024 | 3.24 | 3.29 | 3.24 | 1.54 | 1.23 | 0.00 |
5373 | 2021-03-29 | 3.24 | 0.01 | -0.31 | 218,591 | 3.25 | 3.26 | 3.24 | 0.62 | -0.31 | 0.00 |
5372 | 2021-03-26 | 3.25 | 0.00 | 0.00 | 105,718 | 3.26 | 3.26 | 3.25 | 0.31 | -0.31 | 0.00 |
5371 | 2021-03-25 | 3.25 | 0.00 | 0.00 | 119,224 | 3.25 | 3.26 | 3.24 | 0.62 | 0.00 | 0.31 |
5370 | 2021-03-24 | 3.25 | 0.00 | 0.00 | 190,212 | 3.26 | 3.26 | 3.25 | 0.31 | -0.31 | 0.00 |
5369 | 2021-03-23 | 3.25 | 0.02 | -0.61 | 88,761 | 3.25 | 3.28 | 3.25 | 0.92 | 0.00 | 0.31 |
5368 | 2021-03-22 | 3.27 | 0.01 | 0.31 | 626,514 | 3.25 | 3.28 | 3.25 | 0.92 | 0.62 | -0.61 |
5367 | 2021-03-19 | 3.26 | 0.00 | 0.00 | 905,958 | 3.26 | 3.28 | 3.25 | 0.92 | 0.00 | -0.31 |
5366 | 2021-03-18 | 3.26 | 0.01 | 0.31 | 649,740 | 3.26 | 3.27 | 3.25 | 0.61 | 0.00 | 0.00 |
5365 | 2021-03-17 | 3.25 | 0.01 | -0.31 | 254,306 | 3.25 | 3.27 | 3.25 | 0.62 | 0.00 | 0.31 |
5364 | 2021-03-16 | 3.26 | 0.01 | 0.31 | 1,317,775 | 3.24 | 3.26 | 3.24 | 0.62 | 0.62 | -0.31 |
5363 | 2021-03-15 | 3.25 | 0.03 | -0.91 | 2,015,049 | 3.27 | 3.28 | 3.24 | 1.22 | -0.61 | -0.31 |
5362 | 2021-03-12 | 3.28 | 0.01 | -0.30 | 401,097 | 3.28 | 3.29 | 3.27 | 0.61 | 0.00 | -0.30 |
5361 | 2021-03-11 | 3.29 | 0.00 | 0.00 | 198,932 | 3.28 | 3.29 | 3.27 | 0.61 | 0.30 | -0.30 |
5360 | 2021-03-10 | 3.29 | 0.00 | 0.00 | 274,960 | 3.29 | 3.30 | 3.28 | 0.61 | 0.00 | -0.30 |
5359 | 2021-03-09 | 3.29 | 0.00 | 0.00 | 364,688 | 3.29 | 3.29 | 3.27 | 0.61 | 0.00 | 0.00 |
5358 | 2021-03-08 | 3.29 | 0.00 | 0.00 | 157,583 | 3.30 | 3.30 | 3.28 | 0.61 | -0.30 | 0.00 |
5357 | 2021-03-05 | 3.29 | 0.03 | -0.90 | 250,309 | 3.28 | 3.33 | 3.28 | 1.52 | 0.30 | 0.30 |
5356 | 2021-03-04 | 3.32 | 0.04 | 1.22 | 1,133,550 | 3.26 | 3.35 | 3.24 | 3.37 | 1.84 | -1.20 |
5355 | 2021-03-03 | 3.28 | 0.01 | 0.31 | 457,819 | 3.27 | 3.29 | 3.26 | 0.92 | 0.31 | -0.61 |
5354 | 2021-03-02 | 3.27 | 0.01 | -0.30 | 128,085 | 3.28 | 3.28 | 3.27 | 0.30 | -0.30 | 0.00 |
5353 | 2021-03-01 | 3.28 | 0.01 | 0.31 | 140,856 | 3.27 | 3.28 | 3.27 | 0.31 | 0.31 | 0.00 |
5352 | 2021-02-26 | 3.27 | 0.00 | 0.00 | 146,741 | 3.28 | 3.29 | 3.27 | 0.61 | -0.30 | 0.00 |
5351 | 2021-02-25 | 3.27 | 0.03 | -0.91 | 289,193 | 3.29 | 3.29 | 3.27 | 0.61 | -0.61 | 0.31 |
5350 | 2021-02-24 | 3.30 | 0.02 | 0.61 | 387,009 | 3.27 | 3.30 | 3.27 | 0.92 | 0.92 | -0.30 |
5349 | 2021-02-23 | 3.28 | 0.01 | 0.31 | 232,044 | 3.26 | 3.28 | 3.25 | 0.92 | 0.61 | -0.30 |
5348 | 2021-02-22 | 3.27 | 0.01 | -0.30 | 193,706 | 3.27 | 3.28 | 3.27 | 0.31 | 0.00 | -0.31 |
5347 | 2021-02-19 | 3.28 | 0.02 | 0.61 | 345,078 | 3.26 | 3.29 | 3.26 | 0.92 | 0.61 | -0.30 |
5346 | 2021-02-18 | 3.26 | 0.00 | 0.00 | 274,788 | 3.27 | 3.27 | 3.26 | 0.31 | -0.31 | 0.00 |
5345 | 2021-02-17 | 3.26 | 0.01 | -0.31 | 228,471 | 3.26 | 3.28 | 3.25 | 0.92 | 0.00 | 0.31 |
5344 | 2021-02-16 | 3.27 | 0.01 | 0.31 | 278,612 | 3.25 | 3.28 | 3.25 | 0.92 | 0.62 | -0.31 |
5343 | 2021-02-12 | 3.26 | 0.01 | 0.31 | 211,344 | 3.25 | 3.26 | 3.25 | 0.31 | 0.31 | -0.31 |
5342 | 2021-02-11 | 3.25 | 0.02 | -0.61 | 306,569 | 3.28 | 3.29 | 3.25 | 1.22 | -0.91 | 0.00 |
5341 | 2021-02-10 | 3.27 | 0.02 | -0.61 | 186,643 | 3.30 | 3.32 | 3.27 | 1.52 | -0.91 | 0.31 |
5340 | 2021-02-09 | 3.29 | 0.01 | -0.30 | 356,327 | 3.30 | 3.32 | 3.27 | 1.52 | -0.30 | 0.30 |
5339 | 2021-02-08 | 3.30 | 0.02 | 0.61 | 245,130 | 3.28 | 3.30 | 3.27 | 0.91 | 0.61 | 0.00 |
5338 | 2021-02-05 | 3.28 | 0.00 | 0.00 | 886,281 | 3.29 | 3.29 | 3.26 | 0.91 | -0.30 | 0.00 |
5337 | 2021-02-04 | 3.28 | 0.00 | 0.00 | 137,846 | 3.28 | 3.29 | 3.27 | 0.61 | 0.00 | 0.30 |
5336 | 2021-02-03 | 3.28 | 0.00 | 0.00 | 644,667 | 3.28 | 3.29 | 3.27 | 0.61 | 0.00 | 0.00 |
5335 | 2021-02-02 | 3.28 | 0.01 | 0.31 | 394,104 | 3.28 | 3.29 | 3.27 | 0.61 | 0.00 | 0.00 |
5334 | 2021-02-01 | 3.27 | 0.01 | -0.30 | 255,709 | 3.27 | 3.29 | 3.27 | 0.61 | 0.00 | 0.31 |
5333 | 2021-01-29 | 3.28 | 0.00 | 0.00 | 554,680 | 3.27 | 3.29 | 3.27 | 0.61 | 0.31 | -0.30 |
5332 | 2021-01-28 | 3.28 | 0.01 | 0.31 | 307,442 | 3.28 | 3.29 | 3.27 | 0.61 | 0.00 | -0.30 |
5331 | 2021-01-27 | 3.27 | 0.01 | -0.30 | 865,319 | 3.27 | 3.29 | 3.27 | 0.61 | 0.00 | 0.31 |
5330 | 2021-01-26 | 3.28 | 0.01 | -0.30 | 1,348,575 | 3.29 | 3.30 | 3.27 | 0.91 | -0.30 | -0.30 |
5329 | 2021-01-25 | 3.29 | 0.00 | 0.00 | 1,302,658 | 3.28 | 3.30 | 3.28 | 0.61 | 0.30 | 0.00 |
5328 | 2021-01-22 | 3.29 | 0.01 | 0.30 | 1,049,400 | 3.28 | 3.30 | 3.28 | 0.61 | 0.30 | -0.30 |
5327 | 2021-01-21 | 3.28 | 0.00 | 0.00 | 751,700 | 3.28 | 3.30 | 3.28 | 0.61 | 0.00 | 0.00 |
5326 | 2021-01-20 | 3.28 | 0.01 | -0.30 | 507,100 | 3.29 | 3.29 | 3.28 | 0.30 | -0.30 | 0.00 |
5325 | 2021-01-19 | 3.29 | 0.00 | 0.00 | 454,400 | 3.30 | 3.32 | 3.27 | 1.52 | -0.30 | 0.00 |
5324 | 2021-01-15 | 3.29 | 0.02 | 0.61 | 220,000 | 3.27 | 3.30 | 3.27 | 0.92 | 0.61 | 0.30 |
5323 | 2021-01-14 | 3.27 | 0.02 | -0.61 | 1,347,500 | 3.31 | 3.31 | 3.26 | 1.51 | -1.21 | 0.00 |
5322 | 2021-01-13 | 3.29 | 0.01 | -0.30 | 836,800 | 3.30 | 3.31 | 3.29 | 0.61 | -0.30 | 0.61 |
5321 | 2021-01-12 | 3.30 | 0.02 | -0.60 | 1,762,600 | 3.32 | 3.32 | 3.29 | 0.90 | -0.60 | 0.00 |
5320 | 2021-01-11 | 3.32 | 0.03 | 0.91 | 543,800 | 3.29 | 3.33 | 3.29 | 1.22 | 0.91 | 0.00 |
5319 | 2021-01-08 | 3.29 | 0.03 | -0.90 | 633,300 | 3.32 | 3.32 | 3.29 | 0.90 | -0.90 | 0.00 |
5318 | 2021-01-07 | 3.32 | 0.02 | -0.60 | 932,300 | 3.32 | 3.35 | 3.30 | 1.51 | 0.00 | 0.00 |
5317 | 2021-01-06 | 3.34 | 0.01 | 0.30 | 1,254,300 | 3.32 | 3.35 | 3.31 | 1.20 | 0.60 | -0.60 |
5316 | 2021-01-05 | 3.33 | 0.03 | 0.91 | 899,200 | 3.30 | 3.34 | 3.30 | 1.21 | 0.91 | -0.30 |
5315 | 2021-01-04 | 3.30 | 0.39 | -10.57 | 6,523,300 | 3.34 | 3.34 | 3.25 | 2.69 | -1.20 | 0.00 |
5314 | 2020-12-31 | 3.69 | 0.06 | 1.65 | 375,600 | 3.61 | 3.72 | 3.59 | 3.60 | 2.22 | -9.49 |
5313 | 2020-12-30 | 3.63 | 0.01 | 0.28 | 199,800 | 3.63 | 3.66 | 3.61 | 1.38 | 0.00 | -0.55 |
5312 | 2020-12-29 | 3.62 | 0.00 | 0.00 | 234,100 | 3.62 | 3.66 | 3.60 | 1.66 | 0.00 | 0.28 |
5311 | 2020-12-28 | 3.62 | 0.04 | -1.09 | 197,200 | 3.66 | 3.67 | 3.60 | 1.91 | -1.09 | 0.00 |
5310 | 2020-12-24 | 3.66 | 0.19 | 5.48 | 256,300 | 3.61 | 3.67 | 3.60 | 1.94 | 1.39 | 0.00 |
5309 | 2020-12-23 | 3.47 | 0.02 | 0.58 | 380,500 | 3.44 | 3.49 | 3.26 | 6.69 | 0.87 | 4.03 |
5308 | 2020-12-22 | 3.45 | 0.03 | -0.86 | 834,500 | 3.50 | 3.55 | 3.45 | 2.86 | -1.43 | -0.29 |
5307 | 2020-12-21 | 3.48 | 0.08 | -2.25 | 1,226,100 | 3.51 | 3.58 | 3.45 | 3.70 | -0.85 | 0.57 |
5306 | 2020-12-18 | 3.56 | 0.03 | -0.84 | 674,200 | 3.61 | 3.61 | 3.53 | 2.22 | -1.39 | -1.40 |
5305 | 2020-12-17 | 3.59 | 0.01 | -0.28 | 538,900 | 3.60 | 3.63 | 3.55 | 2.22 | -0.28 | 0.56 |
5304 | 2020-12-16 | 3.60 | 0.01 | -0.28 | 981,900 | 3.62 | 3.63 | 3.59 | 1.10 | -0.55 | 0.00 |
5303 | 2020-12-15 | 3.61 | 0.00 | 0.00 | 891,000 | 3.56 | 3.62 | 3.56 | 1.69 | 1.40 | 0.28 |
5302 | 2020-12-14 | 3.61 | 0.02 | -0.55 | 302,400 | 3.63 | 3.66 | 3.56 | 2.75 | -0.55 | -1.39 |
5301 | 2020-12-11 | 3.63 | 0.02 | 0.55 | 331,700 | 3.54 | 3.64 | 3.54 | 2.82 | 2.54 | 0.00 |
5300 | 2020-12-10 | 3.61 | 0.12 | -3.22 | 2,792,200 | 3.56 | 3.72 | 3.50 | 6.18 | 1.40 | -1.94 |
5299 | 2020-12-09 | 3.73 | 0.08 | -2.10 | 649,500 | 3.81 | 3.88 | 3.69 | 4.99 | -2.10 | -4.56 |
5298 | 2020-12-08 | 3.81 | 0.09 | 2.42 | 1,361,500 | 3.67 | 3.84 | 3.67 | 4.63 | 3.81 | 0.00 |
5297 | 2020-12-07 | 3.72 | 0.04 | -1.06 | 1,386,700 | 3.75 | 3.75 | 3.65 | 2.67 | -0.80 | -1.34 |
5296 | 2020-12-04 | 3.76 | 0.71 | 23.28 | 7,603,200 | 3.45 | 3.92 | 3.45 | 13.62 | 8.99 | -0.27 |
5295 | 2020-12-03 | 3.05 | 0.03 | -0.97 | 682,900 | 3.07 | 3.09 | 3.05 | 1.30 | -0.65 | 13.11 |
5294 | 2020-12-02 | 3.08 | 0.01 | 0.33 | 452,500 | 3.07 | 3.11 | 3.06 | 1.63 | 0.33 | -0.32 |
5293 | 2020-12-01 | 3.07 | 0.01 | 0.33 | 673,400 | 3.05 | 3.09 | 3.05 | 1.31 | 0.66 | 0.00 |
5292 | 2020-11-30 | 3.06 | 0.08 | -2.55 | 1,266,400 | 3.15 | 3.15 | 3.05 | 3.17 | -2.86 | -0.33 |
5291 | 2020-11-27 | 3.14 | 0.04 | 1.29 | 137,000 | 3.11 | 3.14 | 3.11 | 0.96 | 0.96 | 0.32 |
5290 | 2020-11-25 | 3.10 | 0.03 | -0.96 | 347,400 | 3.13 | 3.15 | 3.10 | 1.60 | -0.96 | 0.32 |
5289 | 2020-11-24 | 3.13 | 0.00 | 0.00 | 953,800 | 3.13 | 3.20 | 3.11 | 2.88 | 0.00 | 0.00 |
5288 | 2020-11-23 | 3.13 | 0.02 | 0.64 | 536,100 | 3.11 | 3.15 | 3.11 | 1.29 | 0.64 | 0.00 |
5287 | 2020-11-20 | 3.11 | 0.00 | 0.00 | 479,900 | 3.11 | 3.13 | 3.09 | 1.29 | 0.00 | 0.00 |
5286 | 2020-11-19 | 3.11 | 0.02 | -0.64 | 865,400 | 3.08 | 3.16 | 3.08 | 2.60 | 0.97 | 0.00 |
5285 | 2020-11-18 | 3.13 | 0.02 | 0.64 | 1,423,100 | 3.11 | 3.17 | 3.10 | 2.25 | 0.64 | -1.60 |
5284 | 2020-11-17 | 3.11 | 0.01 | -0.32 | 695,900 | 3.11 | 3.13 | 3.10 | 0.96 | 0.00 | 0.00 |
5283 | 2020-11-16 | 3.12 | 0.03 | 0.97 | 799,400 | 3.09 | 3.14 | 3.08 | 1.94 | 0.97 | -0.32 |
5282 | 2020-11-13 | 3.09 | 0.03 | -0.96 | 243,100 | 3.12 | 3.13 | 3.09 | 1.28 | -0.96 | 0.00 |
5281 | 2020-11-12 | 3.12 | 0.01 | 0.32 | 305,000 | 3.10 | 3.13 | 3.06 | 2.26 | 0.65 | 0.00 |
5280 | 2020-11-11 | 3.11 | 0.03 | 0.97 | 592,100 | 3.07 | 3.11 | 3.06 | 1.63 | 1.30 | -0.32 |
5279 | 2020-11-10 | 3.08 | 0.01 | 0.33 | 911,700 | 3.06 | 3.13 | 3.05 | 2.61 | 0.65 | -0.32 |
5278 | 2020-11-09 | 3.07 | 0.02 | 0.66 | 1,631,000 | 3.07 | 3.09 | 3.05 | 1.30 | 0.00 | -0.33 |
5277 | 2020-11-06 | 3.05 | 0.01 | 0.33 | 4,585,200 | 3.04 | 3.06 | 3.03 | 0.99 | 0.33 | 0.66 |
5276 | 2020-11-05 | 3.04 | 0.02 | 0.66 | 1,465,900 | 3.02 | 3.07 | 3.01 | 1.99 | 0.66 | 0.00 |
5275 | 2020-11-04 | 3.02 | 0.02 | -0.66 | 2,265,300 | 3.01 | 3.04 | 2.99 | 1.66 | 0.33 | 0.00 |
5274 | 2020-11-03 | 3.04 | 1.13 | 59.16 | 11,383,100 | 3.04 | 3.07 | 2.98 | 2.96 | 0.00 | -0.99 |
5273 | 2020-11-02 | 1.91 | 0.00 | 0.00 | 100,800 | 1.92 | 1.93 | 1.88 | 2.60 | -0.52 | 59.16 |
5272 | 2020-10-30 | 1.91 | 0.02 | -1.04 | 91,500 | 1.92 | 1.93 | 1.88 | 2.60 | -0.52 | 0.52 |
5271 | 2020-10-29 | 1.93 | 0.02 | 1.05 | 178,100 | 1.91 | 1.93 | 1.85 | 4.19 | 1.05 | -0.52 |
5270 | 2020-10-28 | 1.91 | 0.02 | -1.04 | 200,600 | 1.91 | 1.92 | 1.89 | 1.57 | 0.00 | 0.00 |
5269 | 2020-10-27 | 1.93 | 0.03 | -1.53 | 149,200 | 1.96 | 1.96 | 1.91 | 2.55 | -1.53 | -1.04 |
5268 | 2020-10-26 | 1.96 | 0.01 | 0.51 | 184,900 | 1.95 | 1.96 | 1.92 | 2.05 | 0.51 | 0.00 |
5267 | 2020-10-23 | 1.95 | 0.02 | -1.02 | 210,100 | 1.98 | 1.98 | 1.91 | 3.54 | -1.52 | 0.00 |
5266 | 2020-10-22 | 1.97 | 0.01 | -0.51 | 98,500 | 1.99 | 1.99 | 1.97 | 1.01 | -1.01 | 0.51 |
5265 | 2020-10-21 | 1.98 | 0.01 | -0.50 | 56,600 | 1.99 | 1.99 | 1.97 | 1.01 | -0.50 | 0.51 |
5264 | 2020-10-20 | 1.99 | 0.01 | 0.51 | 424,600 | 2.01 | 2.03 | 1.98 | 2.49 | -1.00 | 0.00 |
5263 | 2020-10-19 | 1.98 | 0.04 | -1.98 | 59,900 | 2.00 | 2.01 | 1.97 | 2.00 | -1.00 | 1.52 |
5262 | 2020-10-16 | 2.02 | 0.02 | 1.00 | 102,000 | 1.98 | 2.04 | 1.98 | 3.03 | 2.02 | -0.99 |
5261 | 2020-10-15 | 2.00 | 0.02 | 1.01 | 93,400 | 1.99 | 2.00 | 1.96 | 2.01 | 0.50 | -1.00 |
5260 | 2020-10-14 | 1.98 | 0.05 | -2.46 | 118,400 | 2.05 | 2.05 | 1.97 | 3.90 | -3.41 | 0.51 |
5259 | 2020-10-13 | 2.03 | 0.03 | -1.46 | 71,400 | 2.05 | 2.07 | 2.02 | 2.44 | -0.98 | 0.99 |
5258 | 2020-10-12 | 2.06 | 0.02 | 0.98 | 125,300 | 2.04 | 2.06 | 2.01 | 2.45 | 0.98 | -0.49 |
5257 | 2020-10-09 | 2.04 | 0.01 | 0.49 | 175,900 | 2.05 | 2.05 | 2.00 | 2.44 | -0.49 | 0.00 |
5256 | 2020-10-08 | 2.03 | 0.04 | 2.01 | 106,900 | 2.00 | 2.04 | 1.97 | 3.50 | 1.50 | 0.99 |
5255 | 2020-10-07 | 1.99 | 0.03 | 1.53 | 131,900 | 1.99 | 2.01 | 1.96 | 2.51 | 0.00 | 0.50 |
5254 | 2020-10-06 | 1.96 | 0.11 | -5.31 | 183,000 | 2.03 | 2.08 | 1.96 | 5.91 | -3.45 | 1.53 |
5253 | 2020-10-05 | 2.07 | 0.05 | 2.48 | 101,200 | 2.03 | 2.07 | 2.02 | 2.46 | 1.97 | -1.93 |
5252 | 2020-10-02 | 2.02 | 0.01 | -0.49 | 109,200 | 2.02 | 2.03 | 1.98 | 2.48 | 0.00 | 0.50 |
5251 | 2020-10-01 | 2.03 | 0.03 | 1.50 | 129,100 | 2.00 | 2.06 | 1.99 | 3.50 | 1.50 | -0.49 |
5250 | 2020-09-30 | 2.00 | 0.05 | -2.44 | 211,500 | 2.05 | 2.06 | 1.98 | 3.90 | -2.44 | 0.00 |
5249 | 2020-09-29 | 2.05 | 0.09 | 4.59 | 145,800 | 1.95 | 2.05 | 1.94 | 5.64 | 5.13 | 0.00 |
5248 | 2020-09-28 | 1.96 | 0.03 | 1.55 | 129,700 | 1.93 | 2.00 | 1.93 | 3.63 | 1.55 | -0.51 |
5247 | 2020-09-25 | 1.93 | 0.07 | -3.50 | 350,000 | 1.99 | 2.02 | 1.88 | 7.04 | -3.02 | 0.00 |
5246 | 2020-09-24 | 2.00 | 0.06 | -2.91 | 167,000 | 2.04 | 2.05 | 1.99 | 2.94 | -1.96 | -0.50 |
5245 | 2020-09-23 | 2.06 | 0.06 | -2.83 | 308,900 | 2.13 | 2.13 | 2.02 | 5.16 | -3.29 | -0.97 |
5244 | 2020-09-22 | 2.12 | 0.03 | -1.40 | 275,100 | 2.15 | 2.15 | 2.08 | 3.26 | -1.40 | 0.47 |
5243 | 2020-09-21 | 2.15 | 0.11 | -4.87 | 207,100 | 2.20 | 2.20 | 2.11 | 4.09 | -2.27 | 0.00 |
5242 | 2020-09-18 | 2.26 | 0.13 | 6.10 | 394,400 | 2.17 | 2.27 | 2.11 | 7.37 | 4.15 | -2.65 |
5241 | 2020-09-17 | 2.13 | 0.07 | -3.18 | 145,700 | 2.19 | 2.20 | 2.12 | 3.65 | -2.74 | 1.88 |
5240 | 2020-09-16 | 2.20 | 0.03 | 1.38 | 149,100 | 2.18 | 2.22 | 2.16 | 2.75 | 0.92 | -0.45 |
5239 | 2020-09-15 | 2.17 | 0.02 | 0.93 | 97,300 | 2.17 | 2.22 | 2.17 | 2.30 | 0.00 | 0.46 |
5238 | 2020-09-14 | 2.15 | 0.01 | -0.46 | 140,300 | 2.16 | 2.16 | 2.12 | 1.85 | -0.46 | 0.93 |
5237 | 2020-09-11 | 2.16 | 0.07 | -3.14 | 105,700 | 2.25 | 2.25 | 2.15 | 4.44 | -4.00 | 0.00 |
5236 | 2020-09-10 | 2.23 | 0.02 | -0.89 | 62,900 | 2.25 | 2.25 | 2.21 | 1.78 | -0.89 | 0.90 |
5235 | 2020-09-09 | 2.25 | 0.00 | 0.00 | 202,500 | 2.28 | 2.30 | 2.12 | 7.89 | -1.32 | 0.00 |
5234 | 2020-09-08 | 2.25 | 0.02 | -0.88 | 111,800 | 2.26 | 2.26 | 2.20 | 2.65 | -0.44 | 1.33 |
5233 | 2020-09-04 | 2.27 | 0.00 | 0.00 | 203,900 | 2.28 | 2.28 | 2.24 | 1.75 | -0.44 | -0.44 |
5232 | 2020-09-03 | 2.27 | 0.04 | -1.73 | 112,400 | 2.31 | 2.31 | 2.25 | 2.60 | -1.73 | 0.44 |
5231 | 2020-09-02 | 2.31 | 0.04 | 1.76 | 335,600 | 2.26 | 2.32 | 2.25 | 3.10 | 2.21 | 0.00 |
5230 | 2020-09-01 | 2.27 | 0.03 | 1.34 | 136,200 | 2.23 | 2.27 | 2.23 | 1.79 | 1.79 | -0.44 |
5229 | 2020-08-31 | 2.24 | 0.05 | -2.18 | 163,000 | 2.28 | 2.30 | 2.24 | 2.63 | -1.75 | -0.45 |
5228 | 2020-08-28 | 2.29 | 0.00 | 0.00 | 106,900 | 2.28 | 2.29 | 2.26 | 1.32 | 0.44 | -0.44 |
5227 | 2020-08-27 | 2.29 | 0.01 | 0.44 | 117,100 | 2.31 | 2.31 | 2.26 | 2.16 | -0.87 | -0.44 |
5226 | 2020-08-26 | 2.28 | 0.00 | 0.00 | 168,600 | 2.30 | 2.32 | 2.26 | 2.61 | -0.87 | 1.32 |
5225 | 2020-08-25 | 2.28 | 0.08 | 3.64 | 284,200 | 2.22 | 2.29 | 2.22 | 3.15 | 2.70 | 0.88 |
5224 | 2020-08-24 | 2.20 | 0.03 | 1.38 | 153,900 | 2.18 | 2.20 | 2.17 | 1.38 | 0.92 | 0.91 |
5223 | 2020-08-21 | 2.17 | 0.02 | -0.91 | 366,500 | 2.19 | 2.19 | 2.13 | 2.74 | -0.91 | 0.46 |
5222 | 2020-08-20 | 2.19 | 0.03 | -1.35 | 224,900 | 2.22 | 2.23 | 2.17 | 2.70 | -1.35 | 0.00 |
5221 | 2020-08-19 | 2.22 | 0.04 | -1.77 | 123,000 | 2.26 | 2.28 | 2.21 | 3.10 | -1.77 | 0.00 |
5220 | 2020-08-18 | 2.26 | 0.03 | -1.31 | 157,600 | 2.30 | 2.30 | 2.23 | 3.04 | -1.74 | 0.00 |
5219 | 2020-08-17 | 2.29 | 0.03 | 1.33 | 374,900 | 2.30 | 2.30 | 2.10 | 8.70 | -0.43 | 0.44 |
5218 | 2020-08-14 | 2.26 | 0.00 | 0.00 | 158,200 | 2.25 | 2.27 | 2.22 | 2.22 | 0.44 | 1.77 |
5217 | 2020-08-13 | 2.26 | 0.01 | 0.44 | 205,900 | 2.27 | 2.28 | 2.23 | 2.20 | -0.44 | -0.44 |
5216 | 2020-08-12 | 2.25 | 0.03 | -1.32 | 229,800 | 2.31 | 2.34 | 2.22 | 5.19 | -2.60 | 0.89 |
5215 | 2020-08-11 | 2.28 | 0.04 | -1.72 | 159,600 | 2.33 | 2.35 | 2.26 | 3.86 | -2.15 | 1.32 |
5214 | 2020-08-10 | 2.32 | 0.01 | -0.43 | 252,800 | 2.35 | 2.36 | 2.29 | 2.98 | -1.28 | 0.43 |
5213 | 2020-08-07 | 2.33 | 0.03 | 1.30 | 252,800 | 2.30 | 2.39 | 2.29 | 4.35 | 1.30 | 0.86 |
5212 | 2020-08-06 | 2.30 | 0.10 | -4.17 | 201,700 | 2.43 | 2.43 | 2.29 | 5.76 | -5.35 | 0.00 |
5211 | 2020-08-05 | 2.40 | 0.09 | 3.90 | 310,500 | 2.33 | 2.40 | 2.27 | 5.58 | 3.00 | 1.25 |
5210 | 2020-08-04 | 2.31 | 0.03 | 1.32 | 212,700 | 2.29 | 2.34 | 2.23 | 4.80 | 0.87 | 0.87 |
5209 | 2020-08-03 | 2.28 | 0.00 | 0.00 | 212,100 | 2.27 | 2.36 | 2.26 | 4.41 | 0.44 | 0.44 |
5208 | 2020-07-31 | 2.28 | 0.04 | -1.72 | 300,100 | 2.35 | 2.35 | 2.26 | 3.83 | -2.98 | -0.44 |
5207 | 2020-07-30 | 2.32 | 0.05 | 2.20 | 289,700 | 2.23 | 2.37 | 2.21 | 7.17 | 4.04 | 1.29 |
5206 | 2020-07-29 | 2.27 | 0.00 | 0.00 | 213,400 | 2.28 | 2.31 | 2.24 | 3.07 | -0.44 | -1.76 |
5205 | 2020-07-28 | 2.27 | 0.06 | -2.58 | 180,200 | 2.31 | 2.32 | 2.24 | 3.46 | -1.73 | 0.44 |
5204 | 2020-07-27 | 2.33 | 0.00 | 0.00 | 176,400 | 2.31 | 2.38 | 2.27 | 4.76 | 0.87 | -0.86 |
5203 | 2020-07-24 | 2.33 | 0.01 | -0.43 | 271,200 | 2.28 | 2.35 | 2.26 | 3.95 | 2.19 | -0.86 |
5202 | 2020-07-23 | 2.34 | 0.08 | -3.31 | 247,200 | 2.41 | 2.42 | 2.31 | 4.56 | -2.90 | -2.56 |
5201 | 2020-07-22 | 2.42 | 0.06 | -2.42 | 238,300 | 2.46 | 2.47 | 2.40 | 2.85 | -1.63 | -0.41 |
5200 | 2020-07-21 | 2.48 | 0.01 | 0.40 | 214,300 | 2.46 | 2.55 | 2.46 | 3.66 | 0.81 | -0.81 |
5199 | 2020-07-20 | 2.47 | 0.06 | -2.37 | 216,600 | 2.52 | 2.54 | 2.44 | 3.97 | -1.98 | -0.40 |
5198 | 2020-07-17 | 2.53 | 0.04 | -1.56 | 211,200 | 2.57 | 2.58 | 2.51 | 2.72 | -1.56 | -0.40 |
5197 | 2020-07-16 | 2.57 | 0.12 | -4.46 | 257,800 | 2.67 | 2.69 | 2.53 | 5.99 | -3.75 | 0.00 |
5196 | 2020-07-15 | 2.69 | 0.09 | 3.46 | 1,295,100 | 2.63 | 2.70 | 2.59 | 4.18 | 2.28 | -0.74 |
5195 | 2020-07-14 | 2.60 | 0.08 | 3.17 | 247,200 | 2.55 | 2.65 | 2.51 | 5.49 | 1.96 | 1.15 |
5194 | 2020-07-13 | 2.52 | 0.09 | -3.45 | 207,500 | 2.61 | 2.64 | 2.51 | 4.98 | -3.45 | 1.19 |
5193 | 2020-07-10 | 2.61 | 0.02 | -0.76 | 165,300 | 2.63 | 2.65 | 2.56 | 3.42 | -0.76 | 0.00 |
5192 | 2020-07-09 | 2.63 | 0.06 | -2.23 | 985,300 | 2.66 | 2.68 | 2.52 | 6.02 | -1.13 | 0.00 |
5191 | 2020-07-08 | 2.69 | 0.04 | 1.51 | 463,000 | 2.67 | 2.70 | 2.61 | 3.37 | 0.75 | -1.12 |
5190 | 2020-07-07 | 2.65 | 0.05 | -1.85 | 459,000 | 2.68 | 2.70 | 2.65 | 1.87 | -1.12 | 0.75 |
5189 | 2020-07-06 | 2.70 | 0.00 | 0.00 | 658,100 | 2.77 | 2.77 | 2.62 | 5.42 | -2.53 | -0.74 |
5188 | 2020-07-02 | 2.70 | 0.01 | 0.37 | 318,400 | 2.72 | 2.80 | 2.69 | 4.04 | -0.74 | 2.59 |
5187 | 2020-07-01 | 2.69 | 0.10 | -3.58 | 329,000 | 2.80 | 2.86 | 2.67 | 6.79 | -3.93 | 1.12 |
5186 | 2020-06-30 | 2.79 | 0.18 | 6.90 | 338,400 | 2.67 | 2.80 | 2.63 | 6.37 | 4.49 | 0.36 |
5185 | 2020-06-29 | 2.61 | 0.10 | 3.98 | 321,500 | 2.53 | 2.62 | 2.51 | 4.35 | 3.16 | 2.30 |
5184 | 2020-06-26 | 2.51 | 0.16 | -5.99 | 5,581,400 | 2.65 | 2.69 | 2.38 | 11.70 | -5.28 | 0.80 |
5183 | 2020-06-25 | 2.67 | 0.01 | -0.37 | 788,400 | 2.70 | 2.78 | 2.63 | 5.56 | -1.11 | -0.75 |
5182 | 2020-06-24 | 2.68 | 0.14 | 5.51 | 588,900 | 2.54 | 2.70 | 2.53 | 6.69 | 5.51 | 0.75 |
5181 | 2020-06-23 | 2.54 | 0.05 | -1.93 | 463,600 | 2.61 | 2.66 | 2.53 | 4.98 | -2.68 | 0.00 |
5180 | 2020-06-22 | 2.59 | 0.02 | 0.78 | 301,600 | 2.57 | 2.63 | 2.55 | 3.11 | 0.78 | 0.77 |
5179 | 2020-06-19 | 2.57 | 0.01 | -0.39 | 227,200 | 2.62 | 2.64 | 2.55 | 3.44 | -1.91 | 0.00 |
5178 | 2020-06-18 | 2.58 | 0.03 | -1.15 | 176,100 | 2.64 | 2.68 | 2.57 | 4.17 | -2.27 | 1.55 |
5177 | 2020-06-17 | 2.61 | 0.10 | 3.98 | 215,000 | 2.51 | 2.69 | 2.51 | 7.17 | 3.98 | 1.15 |
5176 | 2020-06-16 | 2.51 | 0.13 | -4.92 | 267,700 | 2.69 | 2.70 | 2.51 | 7.06 | -6.69 | 0.00 |
5175 | 2020-06-15 | 2.64 | 0.03 | 1.15 | 285,300 | 2.60 | 2.70 | 2.58 | 4.62 | 1.54 | 1.89 |
5174 | 2020-06-12 | 2.61 | 0.18 | 7.41 | 731,600 | 2.46 | 2.64 | 2.46 | 7.32 | 6.10 | -0.38 |
5173 | 2020-06-11 | 2.43 | 0.19 | -7.25 | 289,900 | 2.61 | 2.62 | 2.38 | 9.20 | -6.90 | 1.23 |
5172 | 2020-06-10 | 2.62 | 0.02 | -0.76 | 186,000 | 2.64 | 2.66 | 2.62 | 1.52 | -0.76 | -0.38 |
5171 | 2020-06-09 | 2.64 | 0.10 | -3.65 | 181,800 | 2.73 | 2.74 | 2.63 | 4.03 | -3.30 | 0.00 |
5170 | 2020-06-08 | 2.74 | 0.08 | 3.01 | 458,500 | 2.69 | 2.78 | 2.66 | 4.46 | 1.86 | -0.36 |
5169 | 2020-06-05 | 2.66 | 0.02 | 0.76 | 359,000 | 2.67 | 2.73 | 2.64 | 3.37 | -0.37 | 1.13 |
5168 | 2020-06-04 | 2.64 | 0.05 | -1.86 | 751,200 | 2.70 | 2.73 | 2.61 | 4.44 | -2.22 | 1.14 |
5167 | 2020-06-03 | 2.69 | 0.02 | 0.75 | 190,500 | 2.69 | 2.74 | 2.67 | 2.60 | 0.00 | 0.37 |
5166 | 2020-06-02 | 2.67 | 0.08 | 3.09 | 189,500 | 2.61 | 2.69 | 2.58 | 4.21 | 2.30 | 0.75 |
5165 | 2020-06-01 | 2.59 | 0.02 | -0.77 | 177,900 | 2.59 | 2.65 | 2.58 | 2.70 | 0.00 | 0.77 |
5164 | 2020-05-29 | 2.61 | 0.03 | 1.16 | 170,800 | 2.59 | 2.66 | 2.58 | 3.09 | 0.77 | -0.77 |
5163 | 2020-05-28 | 2.58 | 0.00 | 0.00 | 178,700 | 2.58 | 2.66 | 2.55 | 4.26 | 0.00 | 0.39 |
5162 | 2020-05-27 | 2.58 | 0.04 | -1.53 | 244,900 | 2.68 | 2.68 | 2.55 | 4.85 | -3.73 | 0.00 |
5161 | 2020-05-26 | 2.62 | 0.04 | 1.55 | 425,800 | 2.75 | 2.75 | 2.60 | 5.45 | -4.73 | 2.29 |
5160 | 2020-05-22 | 2.58 | 0.19 | 7.95 | 418,400 | 2.40 | 2.64 | 2.40 | 10.00 | 7.50 | 6.59 |
5159 | 2020-05-21 | 2.39 | 0.14 | 6.22 | 1,719,300 | 2.25 | 2.43 | 2.24 | 8.44 | 6.22 | 0.42 |
5158 | 2020-05-20 | 2.25 | 0.01 | 0.45 | 120,500 | 2.24 | 2.30 | 2.20 | 4.46 | 0.45 | 0.00 |
5157 | 2020-05-19 | 2.24 | 0.00 | 0.00 | 138,800 | 2.23 | 2.30 | 2.20 | 4.48 | 0.45 | 0.00 |
5156 | 2020-05-18 | 2.24 | 0.05 | -2.18 | 186,500 | 2.31 | 2.32 | 2.23 | 3.90 | -3.03 | -0.45 |
5155 | 2020-05-15 | 2.29 | 0.02 | 0.88 | 101,800 | 2.25 | 2.32 | 2.22 | 4.44 | 1.78 | 0.87 |
5154 | 2020-05-14 | 2.27 | 0.00 | 0.00 | 143,400 | 2.22 | 2.36 | 2.20 | 7.21 | 2.25 | -0.88 |
5153 | 2020-05-13 | 2.27 | 0.21 | -8.47 | 216,200 | 2.45 | 2.45 | 2.26 | 7.76 | -7.35 | -2.20 |
5152 | 2020-05-12 | 2.48 | 0.18 | 7.83 | 294,400 | 2.29 | 2.50 | 2.27 | 10.04 | 8.30 | -1.21 |
5151 | 2020-05-11 | 2.30 | 0.05 | 2.22 | 431,100 | 2.22 | 2.43 | 2.22 | 9.46 | 3.60 | -0.43 |
5150 | 2020-05-08 | 2.25 | 0.16 | 7.66 | 443,600 | 2.11 | 2.29 | 2.10 | 9.00 | 6.64 | -1.33 |
5149 | 2020-05-07 | 2.09 | 0.06 | 2.96 | 344,400 | 2.15 | 2.15 | 1.99 | 7.44 | -2.79 | 0.96 |
5148 | 2020-05-06 | 2.03 | 0.02 | -0.98 | 96,800 | 2.06 | 2.06 | 2.01 | 2.43 | -1.46 | 5.91 |
5147 | 2020-05-05 | 2.05 | 0.05 | 2.50 | 135,900 | 2.03 | 2.10 | 2.02 | 3.94 | 0.99 | 0.49 |
5146 | 2020-05-04 | 2.00 | 0.02 | 1.01 | 105,700 | 1.97 | 2.03 | 1.94 | 4.57 | 1.52 | 1.50 |
5145 | 2020-05-01 | 1.98 | 0.02 | -1.00 | 93,100 | 2.00 | 2.06 | 1.96 | 5.00 | -1.00 | -0.51 |
5144 | 2020-04-30 | 2.00 | 0.03 | -1.48 | 81,700 | 2.03 | 2.05 | 1.99 | 2.96 | -1.48 | 0.00 |
5143 | 2020-04-29 | 2.03 | 0.08 | 4.10 | 269,000 | 1.97 | 2.05 | 1.96 | 4.57 | 3.05 | 0.00 |
5142 | 2020-04-28 | 1.95 | 0.01 | -0.51 | 73,600 | 1.96 | 1.97 | 1.94 | 1.53 | -0.51 | 1.03 |
5141 | 2020-04-27 | 1.96 | 0.00 | 0.00 | 207,300 | 1.97 | 1.98 | 1.89 | 4.57 | -0.51 | 0.00 |
5140 | 2020-04-24 | 1.96 | 0.01 | 0.51 | 128,700 | 1.98 | 1.98 | 1.94 | 2.02 | -1.01 | 0.51 |
5139 | 2020-04-23 | 1.95 | 0.06 | 3.17 | 211,400 | 1.90 | 1.99 | 1.86 | 6.84 | 2.63 | 1.54 |
5138 | 2020-04-22 | 1.89 | 0.02 | 1.07 | 99,000 | 1.89 | 1.91 | 1.86 | 2.65 | 0.00 | 0.53 |
5137 | 2020-04-21 | 1.87 | 0.08 | -4.10 | 70,600 | 1.94 | 1.94 | 1.85 | 4.64 | -3.61 | 1.07 |
5136 | 2020-04-20 | 1.95 | 0.05 | 2.63 | 139,100 | 1.87 | 2.00 | 1.87 | 6.95 | 4.28 | -0.51 |
5135 | 2020-04-17 | 1.90 | 0.05 | -2.56 | 163,900 | 1.88 | 1.95 | 1.84 | 5.85 | 1.06 | -1.58 |
5134 | 2020-04-16 | 1.95 | 0.01 | 0.52 | 411,300 | 1.96 | 2.07 | 1.81 | 13.27 | -0.51 | -3.59 |
5133 | 2020-04-15 | 1.94 | 0.01 | 0.52 | 135,100 | 1.92 | 1.97 | 1.84 | 6.77 | 1.04 | 1.03 |
5132 | 2020-04-14 | 1.93 | 0.04 | -2.03 | 120,600 | 1.99 | 2.00 | 1.89 | 5.53 | -3.02 | -0.52 |
5131 | 2020-04-13 | 1.97 | 0.03 | 1.55 | 94,600 | 1.97 | 1.97 | 1.91 | 3.05 | 0.00 | 1.02 |
5130 | 2020-04-09 | 1.94 | 0.09 | 4.86 | 142,500 | 1.86 | 2.00 | 1.86 | 7.53 | 4.30 | 1.55 |
5129 | 2020-04-08 | 1.85 | 0.07 | 3.93 | 156,600 | 1.79 | 1.90 | 1.77 | 7.26 | 3.35 | 0.54 |
5128 | 2020-04-07 | 1.78 | 0.02 | 1.14 | 88,600 | 1.77 | 1.79 | 1.75 | 2.26 | 0.56 | 0.56 |
5127 | 2020-04-06 | 1.76 | 0.05 | 2.92 | 118,100 | 1.74 | 1.78 | 1.72 | 3.45 | 1.15 | 0.57 |
5126 | 2020-04-03 | 1.71 | 0.02 | 1.18 | 68,400 | 1.65 | 1.77 | 1.65 | 7.27 | 3.64 | 1.75 |
5125 | 2020-04-02 | 1.69 | 0.05 | -2.87 | 263,200 | 1.71 | 1.77 | 1.67 | 5.85 | -1.17 | -2.37 |
5124 | 2020-04-01 | 1.74 | 0.00 | 0.00 | 81,200 | 1.73 | 1.77 | 1.69 | 4.62 | 0.58 | -1.72 |
5123 | 2020-03-31 | 1.74 | 0.01 | 0.58 | 77,700 | 1.74 | 1.79 | 1.67 | 6.90 | 0.00 | -0.57 |
5122 | 2020-03-30 | 1.73 | 0.00 | 0.00 | 90,000 | 1.71 | 1.79 | 1.70 | 5.26 | 1.17 | 0.58 |
5121 | 2020-03-27 | 1.73 | 0.07 | 4.22 | 142,500 | 1.65 | 1.74 | 1.65 | 5.45 | 4.85 | -1.16 |
5120 | 2020-03-26 | 1.66 | 0.06 | 3.75 | 191,400 | 1.64 | 1.68 | 1.59 | 5.49 | 1.22 | -0.60 |
5119 | 2020-03-25 | 1.60 | 0.02 | 1.27 | 122,500 | 1.61 | 1.72 | 1.47 | 15.53 | -0.62 | 2.50 |
5118 | 2020-03-24 | 1.58 | 0.13 | 8.97 | 401,300 | 1.47 | 1.60 | 1.45 | 10.20 | 7.48 | 1.90 |
5117 | 2020-03-23 | 1.45 | 0.10 | -6.45 | 490,100 | 1.54 | 1.55 | 1.44 | 7.14 | -5.84 | 1.38 |
5116 | 2020-03-20 | 1.55 | 0.05 | -3.13 | 108,000 | 1.60 | 1.63 | 1.55 | 5.00 | -3.13 | -0.65 |
5115 | 2020-03-19 | 1.60 | 0.05 | 3.23 | 76,300 | 1.54 | 1.63 | 1.51 | 7.79 | 3.90 | 0.00 |
5114 | 2020-03-18 | 1.55 | 0.10 | -6.06 | 129,600 | 1.64 | 1.64 | 1.50 | 8.54 | -5.49 | -0.65 |
5113 | 2020-03-17 | 1.65 | 0.02 | -1.20 | 253,500 | 1.62 | 1.69 | 1.49 | 12.35 | 1.85 | -0.61 |
5112 | 2020-03-16 | 1.67 | 0.11 | -6.18 | 270,400 | 1.76 | 1.82 | 1.67 | 8.52 | -5.11 | -2.99 |
5111 | 2020-03-13 | 1.78 | 0.08 | 4.71 | 138,900 | 1.72 | 1.84 | 1.67 | 9.88 | 3.49 | -1.12 |
5110 | 2020-03-12 | 1.70 | 0.13 | -7.10 | 183,000 | 1.79 | 1.80 | 1.70 | 5.59 | -5.03 | 1.18 |
5109 | 2020-03-11 | 1.83 | 0.01 | 0.55 | 165,600 | 1.91 | 1.91 | 1.79 | 6.28 | -4.19 | -2.19 |
5108 | 2020-03-10 | 1.82 | 0.07 | 4.00 | 314,400 | 1.75 | 1.87 | 1.75 | 6.86 | 4.00 | 4.95 |
5107 | 2020-03-09 | 1.75 | 0.25 | -12.50 | 316,000 | 1.94 | 1.94 | 1.74 | 10.31 | -9.79 | 0.00 |
5106 | 2020-03-06 | 2.00 | 0.06 | -2.91 | 80,700 | 2.00 | 2.03 | 2.00 | 1.50 | 0.00 | -3.00 |
5105 | 2020-03-05 | 2.06 | 0.03 | -1.44 | 28,800 | 2.09 | 2.09 | 2.01 | 3.83 | -1.44 | -2.91 |
5104 | 2020-03-04 | 2.09 | 0.06 | -2.79 | 68,600 | 2.15 | 2.15 | 2.03 | 5.58 | -2.79 | 0.00 |
5103 | 2020-03-03 | 2.15 | 0.04 | -1.83 | 84,900 | 2.19 | 2.19 | 2.08 | 5.02 | -1.83 | 0.00 |
5102 | 2020-03-02 | 2.19 | 0.09 | 4.29 | 164,300 | 2.08 | 2.25 | 2.03 | 10.58 | 5.29 | 0.00 |
5101 | 2020-02-28 | 2.10 | 0.21 | 11.11 | 268,300 | 1.84 | 2.12 | 1.83 | 15.76 | 14.13 | -0.95 |
5100 | 2020-02-27 | 1.89 | 0.00 | 0.00 | 140,400 | 1.85 | 1.95 | 1.83 | 6.49 | 2.16 | -2.65 |
5099 | 2020-02-26 | 1.89 | 0.02 | -1.05 | 114,700 | 1.90 | 1.99 | 1.89 | 5.26 | -0.53 | -2.12 |
5098 | 2020-02-25 | 1.91 | 0.09 | -4.50 | 110,300 | 1.99 | 1.99 | 1.91 | 4.02 | -4.02 | -0.52 |
5097 | 2020-02-24 | 2.00 | 0.03 | -1.48 | 78,300 | 2.00 | 2.00 | 1.94 | 3.00 | 0.00 | -0.50 |
5096 | 2020-02-21 | 2.03 | 0.02 | -0.98 | 57,000 | 2.03 | 2.06 | 2.02 | 1.97 | 0.00 | -1.48 |
5095 | 2020-02-20 | 2.05 | 0.03 | -1.44 | 73,900 | 2.06 | 2.07 | 2.01 | 2.91 | -0.49 | -0.98 |
5094 | 2020-02-19 | 2.08 | 0.04 | 1.96 | 55,100 | 2.05 | 2.09 | 1.99 | 4.88 | 1.46 | -0.96 |
5093 | 2020-02-18 | 2.04 | 0.01 | 0.49 | 103,200 | 2.01 | 2.08 | 2.00 | 3.98 | 1.49 | 0.49 |
5092 | 2020-02-14 | 2.03 | 0.07 | -3.33 | 61,900 | 2.10 | 2.14 | 2.00 | 6.67 | -3.33 | -0.99 |
5091 | 2020-02-13 | 2.10 | 0.01 | -0.47 | 198,900 | 2.13 | 2.14 | 2.01 | 6.10 | -1.41 | 0.00 |
5090 | 2020-02-12 | 2.11 | 0.01 | -0.47 | 68,500 | 2.11 | 2.17 | 2.10 | 3.32 | 0.00 | 0.95 |
5089 | 2020-02-11 | 2.12 | 0.04 | -1.85 | 96,100 | 2.15 | 2.22 | 2.08 | 6.51 | -1.40 | -0.47 |
5088 | 2020-02-10 | 2.16 | 0.03 | -1.37 | 257,300 | 2.22 | 2.23 | 2.14 | 4.05 | -2.70 | -0.46 |
5087 | 2020-02-07 | 2.19 | 0.06 | -2.67 | 98,700 | 2.26 | 2.28 | 2.12 | 7.08 | -3.10 | 1.37 |
5086 | 2020-02-06 | 2.25 | 0.08 | 3.69 | 186,400 | 2.20 | 2.27 | 2.17 | 4.55 | 2.27 | 0.44 |
5085 | 2020-02-05 | 2.17 | 0.08 | 3.83 | 131,100 | 2.10 | 2.20 | 2.10 | 4.76 | 3.33 | 1.38 |
5084 | 2020-02-04 | 2.09 | 0.04 | 1.95 | 65,100 | 2.06 | 2.10 | 2.06 | 1.94 | 1.46 | 0.48 |
5083 | 2020-02-03 | 2.05 | 0.01 | 0.49 | 253,500 | 2.05 | 2.21 | 2.03 | 8.78 | 0.00 | 0.49 |
5082 | 2020-01-31 | 2.04 | 0.02 | 0.99 | 105,500 | 2.00 | 2.06 | 1.99 | 3.50 | 2.00 | 0.49 |
5081 | 2020-01-30 | 2.02 | 0.01 | -0.49 | 638,300 | 2.04 | 2.05 | 2.01 | 1.96 | -0.98 | -0.99 |
5080 | 2020-01-29 | 2.03 | 0.03 | 1.50 | 155,800 | 2.00 | 2.06 | 1.96 | 5.00 | 1.50 | 0.49 |
5079 | 2020-01-28 | 2.00 | 0.05 | 2.56 | 343,600 | 1.92 | 2.02 | 1.92 | 5.21 | 4.17 | 0.00 |
5078 | 2020-01-27 | 1.95 | 0.03 | -1.52 | 59,800 | 1.95 | 1.98 | 1.93 | 2.56 | 0.00 | -1.54 |
5077 | 2020-01-24 | 1.98 | 0.01 | 0.51 | 50,200 | 1.97 | 2.00 | 1.95 | 2.54 | 0.51 | -1.52 |
5076 | 2020-01-23 | 1.97 | 0.00 | 0.00 | 41,100 | 1.98 | 1.99 | 1.97 | 1.01 | -0.51 | 0.00 |
5075 | 2020-01-22 | 1.97 | 0.01 | -0.51 | 81,300 | 1.96 | 1.99 | 1.94 | 2.55 | 0.51 | 0.51 |
5074 | 2020-01-21 | 1.98 | 0.01 | 0.51 | 101,600 | 1.99 | 1.99 | 1.93 | 3.02 | -0.50 | -1.01 |
5073 | 2020-01-17 | 1.97 | 0.02 | 1.03 | 139,400 | 1.97 | 1.98 | 1.93 | 2.54 | 0.00 | 1.02 |
5072 | 2020-01-16 | 1.95 | 0.02 | 1.04 | 129,400 | 1.94 | 1.98 | 1.94 | 2.06 | 0.52 | 1.03 |
5071 | 2020-01-15 | 1.93 | 0.01 | 0.52 | 129,600 | 1.93 | 1.97 | 1.93 | 2.07 | 0.00 | 0.52 |
5070 | 2020-01-14 | 1.92 | 0.02 | -1.03 | 242,000 | 1.94 | 1.98 | 1.92 | 3.09 | -1.03 | 0.52 |
5069 | 2020-01-13 | 1.94 | 0.02 | 1.04 | 163,600 | 1.93 | 1.98 | 1.92 | 3.11 | 0.52 | 0.00 |
5068 | 2020-01-10 | 1.92 | 0.06 | 3.23 | 244,400 | 1.86 | 1.94 | 1.86 | 4.30 | 3.23 | 0.52 |
5067 | 2020-01-09 | 1.86 | 0.05 | 2.76 | 1,171,200 | 1.83 | 1.87 | 1.81 | 3.28 | 1.64 | 0.00 |
5066 | 2020-01-08 | 1.81 | 0.03 | -1.63 | 84,700 | 1.79 | 1.84 | 1.79 | 2.79 | 1.12 | 1.10 |
5065 | 2020-01-07 | 1.84 | 0.04 | 2.22 | 57,700 | 1.80 | 1.85 | 1.80 | 2.78 | 2.22 | -2.72 |
5064 | 2020-01-06 | 1.80 | 0.05 | -2.70 | 95,800 | 1.82 | 1.89 | 1.79 | 5.49 | -1.10 | 0.00 |
5063 | 2020-01-03 | 1.85 | 0.05 | 2.78 | 130,200 | 1.81 | 1.88 | 1.78 | 5.52 | 2.21 | -1.62 |
5062 | 2020-01-02 | 1.80 | 0.03 | 1.69 | 163,500 | 1.77 | 1.82 | 1.77 | 2.82 | 1.69 | 0.56 |
5061 | 2019-12-31 | 1.77 | 0.01 | 0.57 | 108,600 | 1.76 | 1.78 | 1.76 | 1.14 | 0.57 | 0.00 |
5060 | 2019-12-30 | 1.76 | 0.01 | -0.56 | 43,300 | 1.76 | 1.79 | 1.75 | 2.27 | 0.00 | 0.00 |
5059 | 2019-12-27 | 1.77 | 0.02 | -1.12 | 58,200 | 1.78 | 1.80 | 1.75 | 2.81 | -0.56 | -0.56 |
5058 | 2019-12-26 | 1.79 | 0.02 | 1.13 | 61,800 | 1.78 | 1.79 | 1.75 | 2.25 | 0.56 | -0.56 |
5057 | 2019-12-24 | 1.77 | 0.00 | 0.00 | 9,800 | 1.75 | 1.77 | 1.75 | 1.14 | 1.14 | 0.56 |
5056 | 2019-12-23 | 1.77 | 0.03 | -1.67 | 236,100 | 1.80 | 1.80 | 1.74 | 3.33 | -1.67 | -1.13 |
5055 | 2019-12-20 | 1.80 | 0.01 | 0.56 | 72,700 | 1.80 | 1.82 | 1.75 | 3.89 | 0.00 | 0.00 |
5054 | 2019-12-19 | 1.79 | 0.00 | 0.00 | 58,000 | 1.77 | 1.81 | 1.75 | 3.39 | 1.13 | 0.56 |
5053 | 2019-12-18 | 1.79 | 0.00 | 0.00 | 114,700 | 1.80 | 1.81 | 1.74 | 3.89 | -0.56 | -1.12 |
5052 | 2019-12-17 | 1.79 | 0.00 | 0.00 | 99,000 | 1.80 | 1.80 | 1.78 | 1.11 | -0.56 | 0.56 |
5051 | 2019-12-16 | 1.79 | 0.07 | 4.07 | 210,300 | 1.76 | 1.79 | 1.72 | 3.98 | 1.70 | 0.56 |
5050 | 2019-12-13 | 1.72 | 0.01 | -0.58 | 113,100 | 1.72 | 1.73 | 1.71 | 1.16 | 0.00 | 2.33 |
5049 | 2019-12-12 | 1.73 | 0.02 | 1.17 | 168,800 | 1.69 | 1.75 | 1.69 | 3.55 | 2.37 | -0.58 |
5048 | 2019-12-11 | 1.71 | 0.02 | 1.18 | 117,900 | 1.70 | 1.71 | 1.69 | 1.18 | 0.59 | -1.17 |
5047 | 2019-12-10 | 1.69 | 0.00 | 0.00 | 157,800 | 1.69 | 1.71 | 1.69 | 1.18 | 0.00 | 0.59 |
5046 | 2019-12-09 | 1.69 | 0.01 | -0.59 | 30,200 | 1.69 | 1.70 | 1.68 | 1.18 | 0.00 | 0.00 |
5045 | 2019-12-06 | 1.70 | 0.01 | 0.59 | 43,000 | 1.69 | 1.72 | 1.68 | 2.37 | 0.59 | -0.59 |
5044 | 2019-12-05 | 1.69 | 0.03 | -1.74 | 159,000 | 1.71 | 1.73 | 1.67 | 3.51 | -1.17 | 0.00 |
5043 | 2019-12-04 | 1.72 | 0.02 | 1.18 | 23,200 | 1.70 | 1.73 | 1.70 | 1.76 | 1.18 | -0.58 |
5042 | 2019-12-03 | 1.70 | 0.00 | 0.00 | 30,100 | 1.73 | 1.73 | 1.67 | 3.47 | -1.73 | 0.00 |
5041 | 2019-12-02 | 1.70 | 0.08 | -4.49 | 96,800 | 1.77 | 1.79 | 1.67 | 6.78 | -3.95 | 1.76 |
5040 | 2019-11-29 | 1.78 | 0.00 | 0.00 | 30,500 | 1.77 | 1.78 | 1.75 | 1.69 | 0.56 | -0.56 |
5039 | 2019-11-27 | 1.78 | 0.01 | 0.56 | 115,800 | 1.76 | 1.80 | 1.76 | 2.27 | 1.14 | -0.56 |
5038 | 2019-11-26 | 1.77 | 0.01 | -0.56 | 162,500 | 1.77 | 1.78 | 1.75 | 1.69 | 0.00 | -0.56 |
5037 | 2019-11-25 | 1.78 | 0.01 | -0.56 | 38,900 | 1.78 | 1.79 | 1.77 | 1.12 | 0.00 | -0.56 |
5036 | 2019-11-22 | 1.79 | 0.01 | -0.56 | 49,400 | 1.81 | 1.81 | 1.75 | 3.31 | -1.10 | -0.56 |
5035 | 2019-11-21 | 1.80 | 0.03 | -1.64 | 27,300 | 1.81 | 1.84 | 1.78 | 3.31 | -0.55 | 0.56 |
5034 | 2019-11-20 | 1.83 | 0.04 | -2.14 | 71,800 | 1.86 | 1.90 | 1.82 | 4.30 | -1.61 | -1.09 |
5033 | 2019-11-19 | 1.87 | 0.06 | 3.31 | 62,100 | 1.81 | 1.88 | 1.81 | 3.87 | 3.31 | -0.53 |
5032 | 2019-11-18 | 1.81 | 0.07 | 4.02 | 145,900 | 1.75 | 1.81 | 1.74 | 4.00 | 3.43 | 0.00 |
5031 | 2019-11-15 | 1.74 | 0.05 | -2.79 | 99,500 | 1.79 | 1.80 | 1.69 | 6.15 | -2.79 | 0.57 |
5030 | 2019-11-14 | 1.79 | 0.02 | -1.10 | 22,500 | 1.81 | 1.82 | 1.79 | 1.66 | -1.10 | 0.00 |
5029 | 2019-11-13 | 1.81 | 0.02 | 1.12 | 37,700 | 1.79 | 1.82 | 1.79 | 1.68 | 1.12 | 0.00 |
5028 | 2019-11-12 | 1.79 | 0.03 | -1.65 | 58,100 | 1.81 | 1.83 | 1.65 | 9.94 | -1.10 | 0.00 |
5027 | 2019-11-11 | 1.82 | 0.06 | 3.41 | 118,900 | 1.78 | 1.82 | 1.75 | 3.93 | 2.25 | -0.55 |
5026 | 2019-11-08 | 1.76 | 0.01 | 0.57 | 42,600 | 1.76 | 1.78 | 1.74 | 2.27 | 0.00 | 1.14 |
5025 | 2019-11-07 | 1.75 | 0.05 | 2.94 | 248,500 | 1.74 | 1.77 | 1.60 | 9.77 | 0.57 | 0.57 |
5024 | 2019-11-06 | 1.70 | 0.03 | -1.73 | 13,200 | 1.76 | 1.76 | 1.68 | 4.55 | -3.41 | 2.35 |
5023 | 2019-11-05 | 1.73 | 0.08 | 4.85 | 118,800 | 1.66 | 1.75 | 1.65 | 6.02 | 4.22 | 1.73 |
5022 | 2019-11-04 | 1.65 | 0.00 | 0.00 | 23,800 | 1.65 | 1.67 | 1.64 | 1.82 | 0.00 | 0.61 |
5021 | 2019-11-01 | 1.65 | 0.01 | 0.61 | 24,400 | 1.64 | 1.66 | 1.62 | 2.44 | 0.61 | 0.00 |
5020 | 2019-10-31 | 1.64 | 0.02 | 1.23 | 38,600 | 1.61 | 1.64 | 1.61 | 1.86 | 1.86 | 0.00 |
5019 | 2019-10-30 | 1.62 | 0.00 | 0.00 | 23,400 | 1.61 | 1.64 | 1.61 | 1.86 | 0.62 | -0.62 |
5018 | 2019-10-29 | 1.62 | 0.01 | -0.61 | 19,600 | 1.63 | 1.64 | 1.60 | 2.45 | -0.61 | -0.62 |
5017 | 2019-10-28 | 1.63 | 0.01 | -0.61 | 31,000 | 1.63 | 1.64 | 1.61 | 1.84 | 0.00 | 0.00 |
5016 | 2019-10-25 | 1.64 | 0.00 | 0.00 | 22,400 | 1.64 | 1.65 | 1.64 | 0.61 | 0.00 | -0.61 |
5015 | 2019-10-24 | 1.64 | 0.01 | -0.61 | 36,800 | 1.65 | 1.67 | 1.64 | 1.82 | -0.61 | 0.00 |
5014 | 2019-10-23 | 1.65 | 0.01 | 0.61 | 42,100 | 1.65 | 1.67 | 1.63 | 2.42 | 0.00 | 0.00 |
5013 | 2019-10-22 | 1.64 | 0.02 | -1.20 | 32,200 | 1.66 | 1.66 | 1.63 | 1.81 | -1.20 | 0.61 |
5012 | 2019-10-21 | 1.66 | 0.00 | 0.00 | 23,500 | 1.66 | 1.67 | 1.65 | 1.20 | 0.00 | 0.00 |
5011 | 2019-10-18 | 1.66 | 0.01 | -0.60 | 71,000 | 1.67 | 1.68 | 1.65 | 1.80 | -0.60 | 0.00 |
5010 | 2019-10-17 | 1.67 | 0.02 | -1.18 | 12,100 | 1.68 | 1.69 | 1.67 | 1.19 | -0.60 | 0.00 |
5009 | 2019-10-16 | 1.69 | 0.04 | 2.42 | 42,500 | 1.66 | 1.69 | 1.65 | 2.41 | 1.81 | -0.59 |
5008 | 2019-10-15 | 1.65 | 0.00 | 0.00 | 20,500 | 1.64 | 1.67 | 1.64 | 1.83 | 0.61 | 0.61 |
5007 | 2019-10-14 | 1.65 | 0.00 | 0.00 | 26,200 | 1.65 | 1.66 | 1.64 | 1.21 | 0.00 | -0.61 |
5006 | 2019-10-11 | 1.65 | 0.00 | 0.00 | 17,900 | 1.65 | 1.67 | 1.65 | 1.21 | 0.00 | 0.00 |
5005 | 2019-10-10 | 1.65 | 0.01 | -0.60 | 34,400 | 1.65 | 1.67 | 1.65 | 1.21 | 0.00 | 0.00 |
5004 | 2019-10-09 | 1.66 | 0.00 | 0.00 | 18,400 | 1.69 | 1.69 | 1.65 | 2.37 | -1.78 | -0.60 |
5003 | 2019-10-08 | 1.66 | 0.02 | -1.19 | 9,000 | 1.66 | 1.69 | 1.66 | 1.81 | 0.00 | 1.81 |
5002 | 2019-10-07 | 1.68 | 0.01 | 0.60 | 35,000 | 1.67 | 1.71 | 1.66 | 2.99 | 0.60 | -1.19 |
5001 | 2019-10-04 | 1.67 | 0.00 | 0.00 | 21,000 | 1.68 | 1.69 | 1.65 | 2.38 | -0.60 | 0.00 |
5000 | 2019-10-03 | 1.67 | 0.02 | -1.18 | 54,200 | 1.70 | 1.71 | 1.67 | 2.35 | -1.76 | 0.60 |
4999 | 2019-10-02 | 1.69 | 0.01 | -0.59 | 67,900 | 1.70 | 1.73 | 1.69 | 2.35 | -0.59 | 0.59 |
4998 | 2019-10-01 | 1.70 | 0.02 | -1.16 | 27,300 | 1.72 | 1.74 | 1.70 | 2.33 | -1.16 | 0.00 |
4997 | 2019-09-30 | 1.72 | 0.00 | 0.00 | 26,100 | 1.72 | 1.73 | 1.69 | 2.33 | 0.00 | 0.00 |
4996 | 2019-09-27 | 1.72 | 0.00 | 0.00 | 8,000 | 1.72 | 1.74 | 1.72 | 1.16 | 0.00 | 0.00 |
4995 | 2019-09-26 | 1.72 | 0.03 | -1.71 | 40,300 | 1.73 | 1.75 | 1.71 | 2.31 | -0.58 | 0.00 |
4994 | 2019-09-25 | 1.75 | 0.01 | 0.57 | 35,000 | 1.73 | 1.76 | 1.73 | 1.73 | 1.16 | -1.14 |
4993 | 2019-09-24 | 1.74 | 0.01 | -0.57 | 68,700 | 1.75 | 1.75 | 1.73 | 1.14 | -0.57 | -0.57 |
4992 | 2019-09-23 | 1.75 | 0.03 | 1.74 | 32,700 | 1.74 | 1.75 | 1.74 | 0.57 | 0.57 | 0.00 |
4991 | 2019-09-20 | 1.72 | 0.01 | -0.58 | 54,700 | 1.72 | 1.74 | 1.71 | 1.74 | 0.00 | 1.16 |
4990 | 2019-09-19 | 1.73 | 0.02 | -1.14 | 31,800 | 1.74 | 1.78 | 1.72 | 3.45 | -0.57 | -0.58 |
4989 | 2019-09-18 | 1.75 | 0.00 | 0.00 | 65,100 | 1.75 | 1.79 | 1.75 | 2.29 | 0.00 | -0.57 |
4988 | 2019-09-17 | 1.75 | 0.01 | 0.57 | 73,700 | 1.75 | 1.76 | 1.72 | 2.29 | 0.00 | 0.00 |
4987 | 2019-09-16 | 1.74 | 0.00 | 0.00 | 36,600 | 1.73 | 1.78 | 1.73 | 2.89 | 0.58 | 0.57 |
4986 | 2019-09-13 | 1.74 | 0.00 | 0.00 | 35,100 | 1.73 | 1.76 | 1.72 | 2.31 | 0.58 | -0.57 |
4985 | 2019-09-12 | 1.74 | 0.02 | -1.14 | 18,000 | 1.75 | 1.76 | 1.71 | 2.86 | -0.57 | -0.57 |
4984 | 2019-09-11 | 1.76 | 0.00 | 0.00 | 30,700 | 1.76 | 1.79 | 1.74 | 2.84 | 0.00 | -0.57 |
4983 | 2019-09-10 | 1.76 | 0.01 | 0.57 | 101,300 | 1.74 | 1.77 | 1.71 | 3.45 | 1.15 | 0.00 |
4982 | 2019-09-09 | 1.75 | 0.04 | 2.34 | 28,400 | 1.72 | 1.75 | 1.69 | 3.49 | 1.74 | -0.57 |
4981 | 2019-09-06 | 1.71 | 0.01 | -0.58 | 25,300 | 1.72 | 1.75 | 1.71 | 2.33 | -0.58 | 0.58 |
4980 | 2019-09-05 | 1.72 | 0.00 | 0.00 | 75,500 | 1.71 | 1.73 | 1.68 | 2.92 | 0.58 | 0.00 |
4979 | 2019-09-04 | 1.72 | 0.01 | -0.58 | 171,800 | 1.73 | 1.73 | 1.67 | 3.47 | -0.58 | -0.58 |
4978 | 2019-09-03 | 1.73 | 0.02 | 1.17 | 64,500 | 1.69 | 1.74 | 1.68 | 3.55 | 2.37 | 0.00 |
4977 | 2019-08-30 | 1.71 | 0.00 | 0.00 | 629,200 | 1.72 | 1.73 | 1.67 | 3.49 | -0.58 | -1.17 |
4976 | 2019-08-29 | 1.71 | 0.02 | -1.16 | 125,100 | 1.73 | 1.77 | 1.69 | 4.62 | -1.16 | 0.58 |
4975 | 2019-08-28 | 1.73 | 0.03 | -1.70 | 78,500 | 1.75 | 1.79 | 1.73 | 3.43 | -1.14 | 0.00 |
4974 | 2019-08-27 | 1.76 | 0.05 | -2.76 | 83,000 | 1.81 | 1.88 | 1.75 | 7.18 | -2.76 | -0.57 |
4973 | 2019-08-26 | 1.81 | 0.02 | 1.12 | 67,200 | 1.78 | 1.89 | 1.77 | 6.74 | 1.69 | 0.00 |
4972 | 2019-08-23 | 1.79 | 0.05 | -2.72 | 56,900 | 1.83 | 1.86 | 1.78 | 4.37 | -2.19 | -0.56 |
4971 | 2019-08-22 | 1.84 | 0.05 | 2.79 | 47,500 | 1.78 | 1.87 | 1.78 | 5.06 | 3.37 | -0.54 |
4970 | 2019-08-21 | 1.79 | 0.03 | 1.70 | 45,500 | 1.76 | 1.82 | 1.76 | 3.41 | 1.70 | -0.56 |
4969 | 2019-08-20 | 1.76 | 0.01 | 0.57 | 64,400 | 1.73 | 1.81 | 1.73 | 4.62 | 1.73 | 0.00 |
4968 | 2019-08-19 | 1.75 | 0.01 | 0.57 | 104,700 | 1.74 | 1.79 | 1.73 | 3.45 | 0.57 | -1.14 |
4967 | 2019-08-16 | 1.74 | 0.02 | -1.14 | 42,500 | 1.75 | 1.78 | 1.72 | 3.43 | -0.57 | 0.00 |
4966 | 2019-08-15 | 1.76 | 0.08 | 4.76 | 107,100 | 1.69 | 1.76 | 1.68 | 4.73 | 4.14 | -0.57 |
4965 | 2019-08-14 | 1.68 | 0.05 | -2.89 | 104,100 | 1.70 | 1.72 | 1.68 | 2.35 | -1.18 | 0.60 |
4964 | 2019-08-13 | 1.73 | 0.03 | -1.70 | 65,100 | 1.75 | 1.79 | 1.71 | 4.57 | -1.14 | -1.73 |
4963 | 2019-08-12 | 1.76 | 0.03 | -1.68 | 77,600 | 1.78 | 1.86 | 1.74 | 6.74 | -1.12 | -0.57 |
ALSK Investment Calculator
This calculator shows the potential of ALSK stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
ALSK
Duration:
22 years 89 days
Trading days:
5,461
SELL
Value on 2022-02-09 close
652.20
Dividends (33)
64.66%
+421.69
Stock growth
35.34%
-769.49
NET: -347.80
Total ROI: -34.78% (0.65x)
Annualised: -1.90% (0.98x)
Dividends ROI: +42.17% (1.42x)
Dividend Yield: +1.59% (1.02x)
Stock price: 3.40
Duration: 22 years 89 days
Trading days: 5,461
SELL
Value on 2022-02-09 close
230.51
NET: -769.49
ROI: -76.95% (0.23x)
Annualised: -6.38% (0.94x)
Stock price: 3.40
Duration: 22 years 89 days
Trading days: 5,461
Click here to calculate the HIGHEST and LOWEST values of your investment.
ALSK Monthly statistics
This section shows monthly performance of ALSK stock.
There are 263 months displayed in the table below.
There are 263 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2022 February | 8 | 3.40
| 3.38
| 3.38
| 3.40
| 0.59 | 0.59 | 0.00 |
2022 January | 1 | 3.40
| 3.38
| 3.38
| 3.40
| 0.59 | 0.59 | 0.00 |
2021 July | 15 | 3.40
| 3.31
| 3.33
| 3.40
| 2.10 | 2.10 | -0.60 |
2021 June | 22 | 3.37
| 3.31
| 3.32
| 3.33
| 0.30 | 1.51 | -0.30 |
2021 May | 20 | 3.35
| 3.30
| 3.31
| 3.32
| 0.30 | 1.21 | -0.30 |
2021 April | 21 | 3.34
| 3.25
| 3.25
| 3.31
| 1.85 | 2.77 | 0.00 |
2021 March | 23 | 3.35
| 3.24
| 3.27
| 3.25
| -0.61 | 2.45 | -0.92 |
2021 February | 19 | 3.32
| 3.25
| 3.27
| 3.27
| 0.00 | 1.53 | -0.61 |
2021 January | 19 | 3.35
| 3.25
| 3.34
| 3.28
| -1.80 | 0.30 | -2.69 |
2020 December | 22 | 3.92
| 3.05
| 3.05
| 3.69
| 20.98 | 28.52 | 0.00 |
2020 November | 20 | 3.20
| 1.88
| 1.92
| 3.06
| 59.38 | 66.67 | -2.08 |
2020 October | 22 | 2.08
| 1.85
| 2.00
| 1.91
| -4.50 | 4.00 | -7.50 |
2020 September | 21 | 2.32
| 1.88
| 2.23
| 2.00
| -10.31 | 4.04 | -15.70 |
2020 August | 21 | 2.43
| 2.10
| 2.27
| 2.24
| -1.32 | 7.05 | -7.49 |
2020 July | 22 | 2.86
| 2.21
| 2.80
| 2.28
| -18.57 | 2.14 | -21.07 |
2020 June | 22 | 2.80
| 2.38
| 2.59
| 2.79
| 7.72 | 8.11 | -8.11 |
2020 May | 20 | 2.75
| 1.94
| 2.00
| 2.61
| 30.50 | 37.50 | -3.00 |
2020 April | 21 | 2.07
| 1.65
| 1.73
| 2.00
| 15.61 | 19.65 | -4.62 |
2020 March | 22 | 2.25
| 1.44
| 2.08
| 1.74
| -16.35 | 8.17 | -30.77 |
2020 February | 19 | 2.28
| 1.83
| 2.05
| 2.10
| 2.44 | 11.22 | -10.73 |
2020 January | 21 | 2.06
| 1.77
| 1.77
| 2.04
| 15.25 | 16.38 | 0.00 |
2019 December | 21 | 1.82
| 1.67
| 1.77
| 1.77
| 0.00 | 2.82 | -5.65 |
2019 November | 20 | 1.90
| 1.60
| 1.64
| 1.78
| 8.54 | 15.85 | -2.44 |
2019 October | 23 | 1.74
| 1.60
| 1.72
| 1.64
| -4.65 | 1.16 | -6.98 |
2019 September | 20 | 1.79
| 1.67
| 1.69
| 1.72
| 1.78 | 5.92 | -1.18 |
2019 August | 22 | 1.95
| 1.67
| 1.87
| 1.71
| -8.56 | 4.28 | -10.70 |
2019 July | 22 | 1.98
| 1.68
| 1.72
| 1.85
| 7.56 | 15.12 | -2.33 |
2019 June | 20 | 1.80
| 1.61
| 1.64
| 1.71
| 4.27 | 9.76 | -1.83 |
2019 May | 22 | 1.88
| 1.62
| 1.74
| 1.65
| -5.17 | 8.05 | -6.90 |
2019 April | 21 | 1.97
| 1.67
| 1.93
| 1.74
| -9.84 | 2.07 | -13.47 |
2019 March | 21 | 1.94
| 1.67
| 1.76
| 1.92
| 9.09 | 10.23 | -5.11 |
2019 February | 19 | 1.92
| 1.67
| 1.85
| 1.77
| -4.32 | 3.78 | -9.73 |
2019 January | 21 | 2.10
| 1.44
| 1.44
| 1.85
| 28.47 | 45.83 | 0.00 |
2018 December | 19 | 1.59
| 1.37
| 1.52
| 1.44
| -5.26 | 4.61 | -9.87 |
2018 November | 21 | 1.60
| 1.42
| 1.47
| 1.50
| 2.04 | 8.84 | -3.40 |
2018 October | 23 | 1.86
| 1.37
| 1.65
| 1.46
| -11.52 | 12.73 | -16.97 |
2018 September | 19 | 2.00
| 1.60
| 1.97
| 1.64
| -16.75 | 1.52 | -18.78 |
2018 August | 23 | 2.04
| 1.60
| 1.62
| 1.97
| 21.60 | 25.93 | -1.23 |
2018 July | 21 | 1.85
| 1.56
| 1.63
| 1.61
| -1.23 | 13.50 | -4.29 |
2018 June | 21 | 1.79
| 1.62
| 1.68
| 1.77
| 5.36 | 6.55 | -3.57 |
2018 May | 22 | 1.81
| 1.42
| 1.46
| 1.66
| 13.70 | 23.97 | -2.74 |
2018 April | 21 | 1.82
| 1.39
| 1.80
| 1.47
| -18.33 | 1.11 | -22.78 |
2018 March | 21 | 2.25
| 1.77
| 2.12
| 1.80
| -15.09 | 6.13 | -16.51 |
2018 February | 19 | 2.34
| 2.07
| 2.32
| 2.11
| -9.05 | 0.86 | -10.78 |
2018 January | 21 | 2.71
| 2.15
| 2.69
| 2.32
| -13.75 | 0.74 | -20.07 |
2017 December | 20 | 2.91
| 2.04
| 2.09
| 2.68
| 28.23 | 39.23 | -2.39 |
2017 November | 21 | 2.55
| 2.04
| 2.46
| 2.09
| -15.04 | 3.66 | -17.07 |
2017 October | 22 | 2.49
| 2.15
| 2.28
| 2.44
| 7.02 | 9.21 | -5.70 |
2017 September | 20 | 2.32
| 2.16
| 2.20
| 2.27
| 3.18 | 5.45 | -1.82 |
2017 August | 23 | 2.43
| 2.02
| 2.28
| 2.20
| -3.51 | 6.58 | -11.40 |
2017 July | 20 | 2.48
| 2.10
| 2.20
| 2.25
| 2.27 | 12.73 | -4.55 |
2017 June | 22 | 2.39
| 2.05
| 2.20
| 2.20
| 0.00 | 8.64 | -6.82 |
2017 May | 22 | 2.49
| 2.01
| 2.36
| 2.20
| -6.78 | 5.51 | -14.83 |
2017 April | 19 | 2.61
| 1.76
| 1.85
| 2.35
| 27.03 | 41.08 | -4.86 |
2017 March | 23 | 1.96
| 1.60
| 1.67
| 1.85
| 10.78 | 17.37 | -4.19 |
2017 February | 19 | 1.74
| 1.63
| 1.68
| 1.67
| -0.60 | 3.57 | -2.98 |
2017 January | 20 | 1.75
| 1.61
| 1.62
| 1.67
| 3.09 | 8.02 | -0.62 |
2016 December | 21 | 1.66
| 1.50
| 1.53
| 1.64
| 7.19 | 8.50 | -1.96 |
2016 November | 21 | 1.72
| 1.49
| 1.58
| 1.52
| -3.80 | 8.86 | -5.70 |
2016 October | 21 | 1.80
| 1.58
| 1.74
| 1.61
| -7.47 | 3.45 | -9.20 |
2016 September | 21 | 1.85
| 1.65
| 1.69
| 1.72
| 1.78 | 9.47 | -2.37 |
2016 August | 23 | 1.75
| 1.64
| 1.68
| 1.68
| 0.00 | 4.17 | -2.38 |
2016 July | 20 | 1.74
| 1.64
| 1.71
| 1.66
| -2.92 | 1.75 | -4.09 |
2016 June | 22 | 1.84
| 1.64
| 1.74
| 1.70
| -2.30 | 5.75 | -5.75 |
2016 May | 21 | 1.88
| 1.66
| 1.78
| 1.76
| -1.12 | 5.62 | -6.74 |
2016 April | 21 | 1.97
| 1.75
| 1.77
| 1.81
| 2.26 | 11.30 | -1.13 |
2016 March | 22 | 1.87
| 1.56
| 1.61
| 1.78
| 10.56 | 16.15 | -3.11 |
2016 February | 20 | 1.66
| 1.30
| 1.60
| 1.61
| 0.63 | 3.75 | -18.75 |
2016 January | 19 | 1.90
| 1.54
| 1.71
| 1.62
| -5.26 | 11.11 | -9.94 |
2015 December | 22 | 1.96
| 1.70
| 1.96
| 1.75
| -10.71 | 0.00 | -13.27 |
2015 November | 20 | 2.40
| 1.80
| 2.27
| 1.92
| -15.42 | 5.73 | -20.70 |
2015 October | 22 | 2.49
| 2.11
| 2.18
| 2.29
| 5.05 | 14.22 | -3.21 |
2015 September | 21 | 2.33
| 2.12
| 2.14
| 2.19
| 2.34 | 8.88 | -0.93 |
2015 August | 21 | 2.23
| 1.95
| 2.17
| 2.22
| 2.30 | 2.76 | -10.14 |
2015 July | 22 | 2.41
| 1.89
| 2.39
| 2.16
| -9.62 | 0.84 | -20.92 |
2015 June | 22 | 2.58
| 2.30
| 2.39
| 2.40
| 0.42 | 7.95 | -3.77 |
2015 May | 20 | 2.50
| 2.13
| 2.28
| 2.42
| 6.14 | 9.65 | -6.58 |
2015 April | 21 | 2.35
| 1.64
| 1.68
| 2.28
| 35.71 | 39.88 | -2.38 |
2015 March | 22 | 1.87
| 1.51
| 1.67
| 1.68
| 0.60 | 11.98 | -9.58 |
2015 February | 19 | 1.85
| 1.63
| 1.76
| 1.68
| -4.55 | 5.11 | -7.39 |
2015 January | 20 | 1.83
| 1.50
| 1.77
| 1.78
| 0.56 | 3.39 | -15.25 |
2014 December | 22 | 2.05
| 1.18
| 1.28
| 1.79
| 39.84 | 60.16 | -7.81 |
2014 November | 19 | 1.64
| 1.27
| 1.36
| 1.28
| -5.88 | 20.59 | -6.62 |
2014 October | 23 | 1.57
| 1.25
| 1.56
| 1.35
| -13.46 | 0.64 | -19.87 |
2014 September | 21 | 1.79
| 1.57
| 1.77
| 1.57
| -11.30 | 1.13 | -11.30 |
2014 August | 21 | 1.86
| 1.72
| 1.84
| 1.76
| -4.35 | 1.09 | -6.52 |
2014 July | 22 | 1.90
| 1.69
| 1.80
| 1.84
| 2.22 | 5.56 | -6.11 |
2014 June | 21 | 1.82
| 1.66
| 1.79
| 1.80
| 0.56 | 1.68 | -7.26 |
2014 May | 21 | 1.97
| 1.75
| 1.90
| 1.80
| -5.26 | 3.68 | -7.89 |
2014 April | 21 | 2.03
| 1.84
| 1.91
| 1.89
| -1.05 | 6.28 | -3.66 |
2014 March | 21 | 2.70
| 1.84
| 2.17
| 1.93
| -11.06 | 24.42 | -15.21 |
2014 February | 19 | 2.25
| 2.09
| 2.17
| 2.19
| 0.92 | 3.69 | -3.69 |
2014 January | 21 | 2.49
| 2.12
| 2.14
| 2.18
| 1.87 | 16.36 | -0.93 |
2013 December | 21 | 2.38
| 2.00
| 2.21
| 2.12
| -4.07 | 7.69 | -9.50 |
2013 November | 20 | 2.82
| 1.86
| 2.45
| 2.21
| -9.80 | 15.10 | -24.08 |
2013 October | 23 | 2.72
| 2.28
| 2.59
| 2.46
| -5.02 | 5.02 | -11.97 |
2013 September | 20 | 3.12
| 2.46
| 3.07
| 2.57
| -16.29 | 1.63 | -19.87 |
2013 August | 22 | 3.90
| 2.35
| 2.35
| 3.07
| 30.64 | 65.96 | 0.00 |
2013 July | 22 | 3.28
| 1.67
| 1.70
| 2.36
| 38.82 | 92.94 | -1.76 |
2013 June | 20 | 1.83
| 1.63
| 1.71
| 1.69
| -1.17 | 7.02 | -4.68 |
2013 May | 22 | 1.97
| 1.62
| 1.62
| 1.64
| 1.23 | 21.60 | 0.00 |
2013 April | 22 | 1.70
| 1.60
| 1.65
| 1.62
| -1.82 | 3.03 | -3.03 |
2013 March | 20 | 1.93
| 1.55
| 1.93
| 1.67
| -13.47 | 0.00 | -19.69 |
2013 February | 19 | 1.80
| 1.57
| 1.75
| 1.72
| -1.71 | 2.86 | -10.29 |
2013 January | 21 | 2.07
| 1.75
| 1.98
| 1.76
| -11.11 | 4.55 | -11.62 |
2012 December | 20 | 2.25
| 1.93
| 2.22
| 1.94
| -12.61 | 1.35 | -13.06 |
2012 November | 21 | 2.31
| 1.90
| 2.30
| 2.21
| -3.91 | 0.43 | -17.39 |
2012 October | 21 | 2.37
| 2.20
| 2.25
| 2.30
| 2.22 | 5.33 | -2.22 |
2012 September | 19 | 2.50
| 2.10
| 2.15
| 2.26
| 5.12 | 16.28 | -2.33 |
2012 August | 23 | 2.24
| 2.10
| 2.12
| 2.15
| 1.42 | 5.66 | -0.94 |
2012 July | 21 | 2.46
| 2.09
| 2.16
| 2.11
| -2.31 | 13.89 | -3.24 |
2012 June | 21 | 2.55
| 1.85
| 1.95
| 2.10
| 7.69 | 30.77 | -5.13 |
2012 May | 22 | 2.59
| 1.73
| 2.52
| 1.98
| -21.43 | 2.78 | -31.35 |
2012 April | 20 | 3.10
| 2.44
| 3.06
| 2.56
| -16.34 | 1.31 | -20.26 |
2012 March | 22 | 3.73
| 3.01
| 3.17
| 3.08
| -2.84 | 17.67 | -5.05 |
2012 February | 20 | 3.25
| 2.71
| 2.71
| 3.20
| 18.08 | 19.93 | 0.00 |
2012 January | 20 | 3.06
| 2.58
| 3.05
| 2.72
| -10.82 | 0.33 | -15.41 |
2011 December | 21 | 5.50
| 2.82
| 5.21
| 3.01
| -42.23 | 5.57 | -45.87 |
2011 November | 21 | 7.85
| 4.80
| 6.93
| 5.35
| -22.80 | 13.28 | -30.74 |
2011 October | 21 | 7.12
| 5.59
| 6.52
| 7.07
| 8.44 | 9.20 | -14.26 |
2011 September | 21 | 7.76
| 6.53
| 7.61
| 6.55
| -13.93 | 1.97 | -14.19 |
2011 August | 23 | 7.78
| 6.33
| 7.73
| 7.60
| -1.68 | 0.65 | -18.11 |
2011 July | 20 | 9.00
| 6.85
| 8.87
| 7.23
| -18.49 | 1.47 | -22.77 |
2011 June | 22 | 9.10
| 8.64
| 8.99
| 8.87
| -1.33 | 1.22 | -3.89 |
2011 May | 21 | 9.73
| 8.69
| 9.67
| 9.02
| -6.72 | 0.62 | -10.13 |
2011 April | 20 | 10.68
| 9.55
| 10.63
| 9.67
| -9.03 | 0.47 | -10.16 |
2011 March | 23 | 11.01
| 9.76
| 10.16
| 10.63
| 4.63 | 8.37 | -3.94 |
2011 February | 19 | 10.19
| 9.24
| 9.27
| 10.19
| 9.92 | 9.92 | -0.32 |
2011 January | 20 | 11.30
| 8.78
| 11.24
| 9.20
| -18.15 | 0.53 | -21.89 |
2010 December | 22 | 11.65
| 10.56
| 10.66
| 11.10
| 4.13 | 9.29 | -0.94 |
2010 November | 21 | 10.76
| 10.00
| 10.00
| 10.54
| 5.40 | 7.60 | 0.00 |
2010 October | 21 | 10.32
| 9.76
| 10.16
| 10.03
| -1.28 | 1.57 | -3.94 |
2010 September | 21 | 10.62
| 9.30
| 9.77
| 10.15
| 3.89 | 8.70 | -4.81 |
2010 August | 22 | 9.69
| 8.85
| 9.36
| 9.66
| 3.21 | 3.53 | -5.45 |
2010 July | 21 | 9.49
| 8.40
| 8.45
| 9.26
| 9.59 | 12.31 | -0.59 |
2010 June | 22 | 9.22
| 8.08
| 8.25
| 8.49
| 2.91 | 11.76 | -2.06 |
2010 May | 20 | 8.88
| 7.58
| 8.64
| 8.27
| -4.28 | 2.78 | -12.27 |
2010 April | 21 | 8.65
| 7.92
| 8.11
| 8.56
| 5.55 | 6.66 | -2.34 |
2010 March | 23 | 8.69
| 7.18
| 7.31
| 8.12
| 11.08 | 18.88 | -1.78 |
2010 February | 19 | 8.23
| 6.77
| 8.15
| 7.26
| -10.92 | 0.98 | -16.93 |
2010 January | 19 | 8.32
| 7.60
| 8.00
| 8.15
| 1.88 | 4.00 | -5.00 |
2009 December | 22 | 8.93
| 7.33
| 7.40
| 7.98
| 7.84 | 20.68 | -0.95 |
2009 November | 20 | 7.89
| 6.53
| 7.85
| 7.31
| -6.88 | 0.51 | -16.82 |
2009 October | 22 | 9.17
| 7.70
| 9.16
| 7.78
| -15.07 | 0.11 | -15.94 |
2009 September | 21 | 9.41
| 7.70
| 7.94
| 9.25
| 16.50 | 18.51 | -3.02 |
2009 August | 21 | 8.19
| 7.28
| 7.50
| 7.97
| 6.27 | 9.20 | -2.93 |
2009 July | 22 | 7.49
| 6.22
| 7.35
| 7.41
| 0.82 | 1.90 | -15.37 |
2009 June | 22 | 7.72
| 6.53
| 6.77
| 7.32
| 8.12 | 14.03 | -3.55 |
2009 May | 20 | 7.14
| 6.00
| 6.00
| 6.77
| 12.83 | 19.00 | 0.00 |
2009 April | 21 | 6.99
| 5.61
| 6.60
| 6.03
| -8.64 | 5.91 | -15.00 |
2009 March | 22 | 7.56
| 4.92
| 6.16
| 6.70
| 8.77 | 22.73 | -20.13 |
2009 February | 19 | 8.69
| 6.15
| 8.24
| 6.29
| -23.67 | 5.46 | -25.36 |
2009 January | 20 | 9.85
| 8.19
| 9.39
| 8.35
| -11.08 | 4.90 | -12.78 |
2008 December | 22 | 9.70
| 8.13
| 9.50
| 9.38
| -1.26 | 2.11 | -14.42 |
2008 November | 19 | 10.42
| 8.05
| 9.38
| 9.70
| 3.41 | 11.09 | -14.18 |
2008 October | 23 | 12.30
| 8.81
| 12.25
| 9.34
| -23.76 | 0.41 | -28.08 |
2008 September | 21 | 13.90
| 10.49
| 10.57
| 12.23
| 15.70 | 31.50 | -0.76 |
2008 August | 21 | 12.85
| 10.08
| 12.74
| 10.52
| -17.43 | 0.86 | -20.88 |
2008 July | 22 | 12.80
| 11.68
| 11.68
| 12.74
| 9.08 | 9.59 | 0.00 |
2008 June | 21 | 12.94
| 11.60
| 12.93
| 11.94
| -7.66 | 0.08 | -10.29 |
2008 May | 21 | 12.94
| 10.85
| 11.24
| 12.94
| 15.12 | 15.12 | -3.47 |
2008 April | 22 | 12.50
| 10.64
| 12.42
| 11.18
| -9.98 | 0.64 | -14.33 |
2008 March | 20 | 12.72
| 11.08
| 11.36
| 12.24
| 7.75 | 11.97 | -2.46 |
2008 February | 20 | 14.34
| 11.25
| 14.07
| 11.33
| -19.47 | 1.92 | -20.04 |
2008 January | 21 | 15.18
| 11.94
| 14.98
| 14.04
| -6.28 | 1.34 | -20.29 |
2007 December | 20 | 16.03
| 14.12
| 14.95
| 15.00
| 0.33 | 7.22 | -5.55 |
2007 November | 21 | 16.08
| 14.26
| 16.07
| 15.00
| -6.66 | 0.06 | -11.26 |
2007 October | 23 | 16.48
| 14.29
| 14.47
| 16.27
| 12.44 | 13.89 | -1.24 |
2007 September | 19 | 15.18
| 13.11
| 13.60
| 14.45
| 6.25 | 11.62 | -3.60 |
2007 August | 23 | 14.90
| 12.60
| 14.39
| 13.66
| -5.07 | 3.54 | -12.44 |
2007 July | 21 | 15.92
| 14.19
| 15.88
| 14.37
| -9.51 | 0.25 | -10.64 |
2007 June | 21 | 16.21
| 15.15
| 15.88
| 15.84
| -0.25 | 2.08 | -4.60 |
2007 May | 22 | 16.82
| 15.20
| 15.75
| 15.78
| 0.19 | 6.79 | -3.49 |
2007 April | 20 | 17.15
| 14.75
| 14.76
| 15.90
| 7.72 | 16.19 | -0.07 |
2007 March | 22 | 15.50
| 13.40
| 14.20
| 14.75
| 3.87 | 9.15 | -5.63 |
2007 February | 19 | 16.85
| 14.11
| 16.26
| 14.63
| -10.02 | 3.63 | -13.22 |
2007 January | 20 | 16.28
| 14.89
| 15.19
| 16.16
| 6.39 | 7.18 | -1.97 |
2006 December | 20 | 15.62
| 14.59
| 15.01
| 15.19
| 1.20 | 4.06 | -2.80 |
2006 November | 21 | 15.86
| 13.90
| 14.40
| 15.10
| 4.86 | 10.14 | -3.47 |
2006 October | 22 | 15.15
| 13.10
| 13.23
| 14.39
| 8.77 | 14.51 | -0.98 |
2006 September | 20 | 14.47
| 12.98
| 13.86
| 13.27
| -4.26 | 4.40 | -6.35 |
2006 August | 23 | 14.13
| 11.84
| 12.21
| 13.79
| 12.94 | 15.72 | -3.03 |
2006 July | 20 | 12.91
| 11.51
| 12.60
| 12.39
| -1.67 | 2.46 | -8.65 |
2006 June | 22 | 12.66
| 11.00
| 12.48
| 12.65
| 1.36 | 1.44 | -11.86 |
2006 May | 22 | 13.08
| 11.87
| 12.59
| 12.42
| -1.35 | 3.89 | -5.72 |
2006 April | 19 | 12.72
| 11.81
| 12.20
| 12.61
| 3.36 | 4.26 | -3.20 |
2006 March | 23 | 12.63
| 10.80
| 11.06
| 12.13
| 9.67 | 14.20 | -2.35 |
2006 February | 19 | 11.97
| 9.40
| 9.90
| 11.05
| 11.62 | 20.91 | -5.05 |
2006 January | 20 | 10.50
| 9.66
| 10.15
| 9.89
| -2.56 | 3.45 | -4.83 |
2005 December | 21 | 10.90
| 9.82
| 10.09
| 10.16
| 0.69 | 8.03 | -2.68 |
2005 November | 21 | 10.99
| 9.88
| 10.99
| 10.01
| -8.92 | 0.00 | -10.10 |
2005 October | 21 | 11.79
| 10.53
| 11.51
| 10.99
| -4.52 | 2.43 | -8.51 |
2005 September | 21 | 11.90
| 10.51
| 10.77
| 11.44
| 6.22 | 10.49 | -2.41 |
2005 August | 23 | 10.92
| 9.92
| 10.00
| 10.83
| 8.30 | 9.20 | -0.80 |
2005 July | 20 | 11.07
| 9.54
| 10.00
| 9.87
| -1.30 | 10.70 | -4.60 |
2005 June | 22 | 10.42
| 9.43
| 9.50
| 9.91
| 4.32 | 9.68 | -0.74 |
2005 May | 21 | 10.26
| 8.98
| 9.54
| 9.47
| -0.73 | 7.55 | -5.87 |
2005 April | 21 | 10.38
| 9.28
| 10.20
| 9.41
| -7.75 | 1.76 | -9.02 |
2005 March | 22 | 10.40
| 8.14
| 8.70
| 10.05
| 15.52 | 19.54 | -6.44 |
2005 February | 19 | 9.18
| 8.03
| 8.88
| 8.59
| -3.27 | 3.38 | -9.57 |
2005 January | 20 | 9.21
| 7.81
| 8.79
| 8.76
| -0.34 | 4.78 | -11.15 |
2004 December | 22 | 9.79
| 8.29
| 8.68
| 8.63
| -0.58 | 12.79 | -4.49 |
2004 November | 21 | 8.84
| 6.68
| 7.03
| 8.59
| 22.19 | 25.75 | -4.98 |
2004 October | 21 | 7.49
| 5.55
| 5.58
| 7.06
| 26.52 | 34.23 | -0.54 |
2004 September | 21 | 5.78
| 5.25
| 5.36
| 5.60
| 4.48 | 7.84 | -2.05 |
2004 August | 22 | 5.99
| 5.21
| 5.99
| 5.37
| -10.35 | 0.00 | -13.02 |
2004 July | 21 | 6.36
| 5.08
| 5.89
| 6.00
| 1.87 | 7.98 | -13.75 |
2004 June | 21 | 6.54
| 5.18
| 6.27
| 6.10
| -2.71 | 4.31 | -17.38 |
2004 May | 20 | 7.35
| 6.25
| 7.02
| 6.47
| -7.83 | 4.70 | -10.97 |
2004 April | 21 | 7.85
| 4.61
| 4.77
| 7.10
| 48.85 | 64.57 | -3.35 |
2004 March | 23 | 5.10
| 4.21
| 4.30
| 4.79
| 11.40 | 18.60 | -2.09 |
2004 February | 19 | 4.66
| 4.15
| 4.35
| 4.34
| -0.23 | 7.13 | -4.60 |
2004 January | 20 | 4.90
| 4.04
| 4.79
| 4.35
| -9.19 | 2.30 | -15.66 |
2003 December | 22 | 4.94
| 3.85
| 4.94
| 4.74
| -4.05 | 0.00 | -22.06 |
2003 November | 19 | 5.20
| 4.69
| 4.69
| 4.99
| 6.40 | 10.87 | 0.00 |
2003 October | 23 | 5.47
| 4.35
| 4.56
| 4.88
| 7.02 | 19.96 | -4.61 |
2003 September | 21 | 4.63
| 3.99
| 4.06
| 4.49
| 10.59 | 14.04 | -1.72 |
2003 August | 21 | 4.54
| 3.83
| 4.02
| 4.01
| -0.25 | 12.94 | -4.73 |
2003 July | 22 | 4.25
| 3.13
| 3.46
| 4.19
| 21.10 | 22.83 | -9.54 |
2003 June | 21 | 3.77
| 2.79
| 3.16
| 3.59
| 13.61 | 19.30 | -11.71 |
2003 May | 21 | 3.49
| 2.15
| 2.15
| 3.15
| 46.51 | 62.33 | 0.00 |
2003 April | 21 | 2.60
| 1.60
| 1.89
| 2.43
| 28.57 | 37.57 | -15.34 |
2003 March | 21 | 2.25
| 1.78
| 2.25
| 1.99
| -11.56 | 0.00 | -20.89 |
2003 February | 19 | 2.68
| 1.95
| 2.30
| 2.25
| -2.17 | 16.52 | -15.22 |
2003 January | 21 | 2.60
| 1.80
| 1.81
| 2.30
| 27.07 | 43.65 | -0.55 |
2002 December | 21 | 2.05
| 1.65
| 1.85
| 1.84
| -0.54 | 10.81 | -10.81 |
2002 November | 20 | 2.20
| 1.65
| 1.91
| 1.82
| -4.71 | 15.18 | -13.61 |
2002 October | 23 | 2.53
| 1.63
| 1.66
| 1.90
| 14.46 | 52.41 | -1.81 |
2002 September | 20 | 3.64
| 1.65
| 1.73
| 1.68
| -2.89 | 110.40 | -4.62 |
2002 August | 22 | 2.55
| 1.48
| 2.55
| 1.75
| -31.37 | 0.00 | -41.96 |
2002 July | 22 | 4.86
| 2.47
| 4.80
| 2.57
| -46.46 | 1.25 | -48.54 |
2002 June | 20 | 6.70
| 3.71
| 6.66
| 4.74
| -28.83 | 0.60 | -44.29 |
2002 May | 22 | 6.94
| 5.30
| 6.15
| 6.89
| 12.03 | 12.85 | -13.82 |
2002 April | 22 | 7.60
| 5.07
| 7.45
| 6.40
| -14.09 | 2.01 | -31.95 |
2002 March | 20 | 8.28
| 7.30
| 7.81
| 7.50
| -3.97 | 6.02 | -6.53 |
2002 February | 19 | 8.14
| 7.41
| 7.99
| 7.99
| 0.00 | 1.88 | -7.26 |
2002 January | 21 | 8.10
| 7.50
| 7.80
| 8.00
| 2.56 | 3.85 | -3.85 |
2001 December | 20 | 8.10
| 7.00
| 8.05
| 7.97
| -0.99 | 0.62 | -13.04 |
2001 November | 21 | 8.22
| 6.68
| 7.20
| 8.10
| 12.50 | 14.17 | -7.22 |
2001 October | 23 | 8.13
| 6.50
| 7.68
| 7.03
| -8.46 | 5.86 | -15.36 |
2001 September | 15 | 8.55
| 6.50
| 8.45
| 7.61
| -9.94 | 1.18 | -23.08 |
2001 August | 23 | 9.26
| 7.03
| 7.60
| 8.48
| 11.58 | 21.84 | -7.50 |
2001 July | 21 | 9.15
| 6.96
| 8.80
| 7.60
| -13.64 | 3.98 | -20.91 |
2001 June | 21 | 9.81
| 6.20
| 6.20
| 9.15
| 47.58 | 58.23 | 0.00 |
2001 May | 22 | 6.53
| 5.37
| 5.65
| 6.20
| 9.73 | 15.58 | -4.96 |
2001 April | 20 | 6.00
| 4.06
| 5.53
| 5.65
| 2.17 | 8.50 | -26.58 |
2001 March | 22 | 6.81
| 4.53
| 6.81
| 5.59
| -17.91 | 0.00 | -33.48 |
2001 February | 19 | 7.31
| 6.50
| 6.94
| 6.81
| -1.87 | 5.33 | -6.34 |
2001 January | 21 | 7.38
| 6.31
| 7.38
| 6.94
| -5.96 | 0.00 | -14.50 |
2000 December | 20 | 9.00
| 6.38
| 6.50
| 7.25
| 11.54 | 38.46 | -1.85 |
2000 November | 21 | 7.31
| 4.63
| 6.81
| 6.63
| -2.64 | 7.34 | -32.01 |
2000 October | 22 | 8.88
| 6.00
| 6.19
| 6.81
| 10.02 | 43.46 | -3.07 |
2000 September | 20 | 8.13
| 5.44
| 7.88
| 6.38
| -19.04 | 3.17 | -30.96 |
2000 August | 23 | 9.50
| 7.69
| 9.00
| 8.09
| -10.11 | 5.56 | -14.56 |
2000 July | 20 | 11.00
| 9.00
| 10.75
| 9.50
| -11.63 | 2.33 | -16.28 |
2000 June | 22 | 13.75
| 9.88
| 13.00
| 10.38
| -20.15 | 5.77 | -24.00 |
2000 May | 22 | 14.50
| 11.25
| 11.75
| 12.88
| 9.62 | 23.40 | -4.26 |
2000 April | 19 | 13.75
| 10.50
| 12.50
| 12.00
| -4.00 | 10.00 | -16.00 |
2000 March | 23 | 14.38
| 12.06
| 13.88
| 12.13
| -12.61 | 3.60 | -13.11 |
2000 February | 20 | 16.75
| 13.69
| 14.44
| 14.00
| -3.05 | 16.00 | -5.19 |
2000 January | 20 | 16.13
| 12.19
| 12.63
| 14.38
| 13.86 | 27.71 | -3.48 |
1999 December | 22 | 14.38
| 12.00
| 13.94
| 12.38
| -11.19 | 3.16 | -13.92 |
1999 November | 8 | 16.00
| 13.00
| 14.75
| 13.94
| -5.49 | 8.47 | -11.86 |
ALSK Dividends
This table shows historical dividends paid by ALSK.
There were at least 34 dividends paid by ALSK.
There were at least 34 dividends paid by ALSK.
ALSK Stock Splits
This table shows ALSK stock splits.
There are no ALSK stock splits to display.
ALSK Basic Information
-
Ticker, symbol:ALSK
-
Full title:Alaska Communications Systems Group Inc
-
First trading day:
-
Last trading day:
-
Total trading days:5,462
-
Last close price:3.40 (+1.00%)
-
Market cap:177M
-
Stock Exchange:NasdaqGS
-
Sector:Public Utilities
-
Industry:Telecommunications Equipment
-
ALSK CEO:Mr. William Bishop
-
Full-time employees:565
-
Address:600 Telephone Ave
Anchorage
ALASKA
99503 -
Description:Alaska Communications Systems Group, Inc., through its subsidiaries, provides broadband telecommunication and managed information technology services to business, wholesale, and consumer customers in the United States. Its services include voice and broadband services; and managed IT services comprising remote network monitoring and support service, managed IT security and IT professional services, and long distance services primarily over its own terrestrial network to business and wholesale customers. The company's business customers comprise enterprises; federal, state, and local governments; and small and medium business. It also provides voice and broadband services to residential customers in residential homes and multi-dwelling units; voice and broadband origination and termination services to inter and intrastate carriers; and access and support services. The company markets and sells its products through direct sales channels. Alaska Communications Systems Group, Inc. was incorporated in 1998 and is based in Anchorage, Alaska.
-
Website:
-
Phone number:19072973000
Best intraday sessions of ALSK
This table shows top 100 best intraday sessions of ALSK.
Worst intraday sessions of ALSK
This table shows the worst 100 intraday sessions of ALSK.
Best after-hours sessions of ALSK
This table shows top 100 best after-hours sessions of ALSK.
Worst after-hours sessions of ALSK
This table shows the worst 100 after-hours sessions of ALSK.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:19:37