OBAS stock overview

Optibase Ltd

OBAS IPO: 1999-04-07
12.59 (+1.00%)
62M market cap
5,726 trading days in total
OBAS Latest trading day: 2022-04-11

NasdaqGM
Finance
Real Estate
Mr. Amir Philips
11 full-time employees
Herzliya

OBAS stock Buy and Hold Potential More info

INVESTMENT at 1999-04-07 open

OBAS open price was $37.50

1,000.00

Click to edit

HOLDING TIME

5725 trading days

23 years 10 days

TODAY'S WORTH

As of 2022-04-11 close price ($12.59)

335.73

Click to edit

ROI: -66.43% (0.34x) – ANNU: -4.63% (0.95x)

OBAS Dividends

We don't have any infomation about OBAS dividends.
It seems that OBAS have not paid any dividends in it's entire history.

OBAS Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2022-04-11	15 5 shares on 1999-04-07 1 shares on 2022-04-11	1	1	2012-09-27On 2012-09-27 split factor was 1:5

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OBAS Latest trading days

This table contains the list of 500 latest trading days of OBAS.
Trading dates ranges from 2020-01-13 to 2022-04-11.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		11.38	0.00	0.07	1,947	11.37	11.49	11.27	1.91	0.15	-0.04
5726	2022-04-11	12.59	0.00	0.00	312	12.58	12.59	12.58	0.08	0.08	0.00
5725	2022-04-08	12.59	0.00	0.00	312	12.58	12.59	12.58	0.08	0.08	-0.08
5724	2022-04-07	12.59	0.00	0.00	312	12.58	12.59	12.58	0.08	0.08	-0.08
5723	2022-04-06	12.59	0.00	0.00	312	12.58	12.59	12.58	0.08	0.08	-0.08
5722	2022-04-05	12.59	0.00	0.00	312	12.58	12.59	12.58	0.08	0.08	-0.08
5721	2022-04-04	12.59	0.00	0.00	312	12.58	12.59	12.58	0.08	0.08	-0.08
5720	2022-04-01	12.59	0.00	0.00	312	12.58	12.59	12.58	0.08	0.08	-0.08
5719	2022-03-31	12.59	0.00	0.00	312	12.58	12.59	12.58	0.08	0.08	-0.08
5718	2022-03-30	12.59	0.00	0.00	312	12.58	12.59	12.58	0.08	0.08	-0.08
5717	2022-03-25	12.59	0.00	0.00	312	12.58	12.59	12.58	0.08	0.08	-0.08
5716	2022-03-24	12.59	0.00	0.00	312	12.58	12.59	12.58	0.08	0.08	-0.08
5715	2022-03-23	12.59	0.00	0.00	312	12.58	12.59	12.58	0.08	0.08	-0.08
5714	2022-03-22	12.59	0.46	3.79	312	12.58	12.59	12.58	0.08	0.08	-0.08
5713	2022-03-21	12.13	0.00	0.00	4	12.13	12.59	12.26	2.72	0.00	3.71
5712	2022-03-18	12.13	0.17	-1.38	238	12.13	12.59	12.13	3.79	0.00	0.00
5711	2022-03-17	12.30	0.00	0.00	592	12.29	12.59	12.12	3.82	0.08	-1.38
5710	2022-03-16	12.30	0.00	0.00	63	12.35	12.35	12.21	1.13	-0.40	-0.08
5709	2022-03-15	12.30	0.00	0.00	2	12.35	12.35	12.21	1.13	-0.40	0.41
5708	2022-03-14	12.30	0.00	0.00	352	12.35	12.35	12.21	1.13	-0.40	0.41
5707	2022-03-11	12.30	0.05	-0.40	352	12.35	12.35	12.21	1.13	-0.40	0.41
5706	2022-03-10	12.35	0.15	1.23	1,300	12.19	12.35	12.11	1.97	1.31	0.00
5705	2022-03-09	12.20	0.06	-0.49	540	12.20	12.20	12.20	0.00	0.00	-0.08
5704	2022-03-08	12.26	0.00	0.00	103	12.26	12.19	12.19	0.00	0.00	-0.49
5703	2022-03-07	12.26	0.06	0.49	771	12.26	12.26	12.09	1.39	0.00	0.00
5702	2022-03-04	12.20	0.00	0.00	806	12.20	12.20	12.20	0.00	0.00	0.49
5701	2022-03-03	12.20	0.04	-0.33	806	12.20	12.20	12.20	0.00	0.00	0.00
5700	2022-03-02	12.24	0.02	0.16	205	12.24	12.24	12.24	0.00	0.00	-0.33
5699	2022-03-01	12.22	0.10	-0.81	833	12.29	12.45	12.22	1.87	-0.57	0.16
5698	2022-02-28	12.32	0.12	0.98	3,258	12.35	12.45	12.29	1.30	-0.24	-0.24
5697	2022-02-25	12.20	0.20	-1.61	238	12.20	12.20	12.20	0.00	0.00	1.23
5696	2022-02-24	12.40	0.17	1.39	2,863	12.55	12.55	12.22	2.63	-1.20	-1.61
5695	2022-02-23	12.23	0.00	0.00	1,063	12.40	12.35	12.35	0.00	-1.37	2.62
5694	2022-02-22	12.23	0.26	-2.08	1,187	12.40	12.45	12.23	1.77	-1.37	1.39
5693	2022-02-18	12.49	0.70	5.94	3,020	12.22	12.49	12.22	2.21	2.21	-0.72
5692	2022-02-17	11.79	0.06	-0.51	308	11.79	11.79	11.79	0.00	0.00	3.65
5691	2022-02-16	11.85	0.15	1.28	11,412	12.29	13.52	11.41	17.17	-3.58	-0.51
5690	2022-02-15	11.70	0.14	1.21	831	11.70	12.07	11.70	3.16	0.00	5.04
5689	2022-02-14	11.56	0.64	-5.25	8,119	11.60	12.35	11.56	6.81	-0.34	1.21
5688	2022-02-11	12.20	0.51	-4.01	2,394	12.10	12.59	12.10	4.05	0.83	-4.92
5687	2022-02-10	12.71	0.05	0.39	59	12.90	12.71	12.60	0.85	-1.47	-4.80
5686	2022-02-09	12.66	0.01	0.08	1,815	12.90	12.90	12.50	3.10	-1.86	1.90
5685	2022-02-08	12.65	0.03	0.24	6,553	12.25	13.78	12.24	12.57	3.27	1.98
5684	2022-02-07	12.62	0.00	0.00	37	12.62	12.63	12.62	0.08	0.00	-2.93
5683	2022-02-05	12.62	0.00	0.00	1,068	12.62	12.62	12.12	3.96	0.00	0.00
5682	2022-02-04	12.62	0.57	4.73	1,068	12.62	12.62	12.12	3.96	0.00	0.00
5681	2022-02-03	12.05	0.20	1.69	5,574	11.85	12.55	11.80	6.33	1.69	4.73
5680	2022-02-02	11.85	0.00	0.00	49	11.45	11.85	11.69	1.40	3.49	0.00
5679	2022-02-01	11.85	0.14	-1.17	946	11.45	11.96	11.71	2.18	3.49	-3.38
5678	2022-01-31	11.99	0.00	0.00	294	11.99	12.47	11.70	6.42	0.00	-4.50
5677	2022-01-28	11.99	0.00	0.00	14	11.95	12.06	11.83	1.92	0.33	0.00
5676	2022-01-27	11.99	0.03	0.25	806	11.95	11.99	11.70	2.43	0.33	-0.33
5675	2022-01-26	11.96	0.18	1.53	9,011	11.94	11.98	11.74	2.01	0.17	-0.08
5674	2022-01-25	11.78	0.20	1.73	35,747	12.25	12.63	11.38	10.20	-3.84	1.36
5673	2022-01-24	11.58	0.32	-2.69	36,521	12.10	12.63	11.21	11.74	-4.30	5.79
5672	2022-01-21	11.90	0.63	-5.03	8,335	11.90	12.52	11.40	9.41	0.00	1.68
5671	2022-01-20	12.53	0.13	1.05	505	12.53	12.53	12.53	0.00	0.00	-5.03
5670	2022-01-19	12.40	0.02	0.16	5,358	12.38	12.40	12.37	0.24	0.16	1.05
5669	2022-01-18	12.38	0.44	3.69	10,535	12.10	12.38	12.10	2.31	2.31	0.00
5668	2022-01-14	11.94	0.48	-3.86	4	12.39	12.45	11.94	4.12	-3.63	1.34
5667	2022-01-13	12.42	0.12	0.98	4,181	12.39	12.42	12.39	0.24	0.24	-0.24
5666	2022-01-12	12.30	0.00	0.00	119	12.30	12.30	12.30	0.00	0.00	0.73
5665	2022-01-11	12.30	0.15	1.23	19,124	12.00	12.31	12.00	2.58	2.50	0.00
5664	2022-01-10	12.15	0.15	1.25	3,789	12.00	12.15	11.29	7.17	1.25	-1.23
5663	2022-01-07	12.00	0.00	0.00	128	11.55	12.16	11.54	5.37	3.90	0.00
5662	2022-01-06	12.00	0.11	0.93	9,493	11.55	12.30	11.55	6.49	3.90	-3.75
5661	2022-01-05	11.89	0.64	5.69	717	11.89	11.89	11.89	0.00	0.00	-2.86
5660	2022-01-04	11.25	0.15	1.35	8,351	11.69	11.71	11.24	4.02	-3.76	5.69
5659	2022-01-03	11.10	0.14	1.28	2,837	11.10	11.35	11.00	3.15	0.00	5.32
5658	2021-12-31	10.96	0.19	-1.70	339	10.96	10.96	10.96	0.00	0.00	1.28
5657	2021-12-30	11.15	0.78	7.52	11,200	10.60	11.15	10.52	5.94	5.19	-1.70
5656	2021-12-29	10.37	0.58	-5.30	8,490	10.88	10.98	10.08	8.27	-4.69	2.22
5655	2021-12-28	10.95	0.05	0.46	2,276	10.95	10.95	10.92	0.27	0.00	-0.64
5654	2021-12-27	10.90	0.10	-0.91	7,484	11.09	11.09	10.90	1.71	-1.71	0.46
5653	2021-12-23	11.00	0.00	0.00	5,344	10.95	11.00	10.95	0.46	0.46	0.82
5652	2021-12-22	11.00	0.00	0.00	1,255	11.00	11.00	11.00	0.00	0.00	-0.45
5651	2021-12-21	11.00	0.00	0.00	1,781	10.98	11.00	10.90	0.91	0.18	0.00
5650	2021-12-20	11.00	0.02	0.18	4,408	11.00	11.00	10.97	0.27	0.00	-0.18
5649	2021-12-17	10.98	0.00	0.00	17	10.98	10.98	10.98	0.00	0.00	0.18
5648	2021-12-16	10.98	0.02	-0.18	4,413	10.95	11.01	10.95	0.55	0.27	0.00
5647	2021-12-15	11.00	0.00	0.00	2,946	10.91	11.00	10.91	0.82	0.82	-0.45
5646	2021-12-14	11.00	0.04	-0.36	248	11.00	11.00	11.00	0.00	0.00	-0.82
5645	2021-12-13	11.04	0.24	2.22	6,100	10.83	11.04	10.83	1.94	1.94	-0.36
5644	2021-12-10	10.80	0.20	-1.82	1,620	10.71	10.80	10.71	0.84	0.84	0.28
5643	2021-12-09	11.00	0.41	3.87	2,282	10.58	11.00	10.58	3.97	3.97	-2.64
5642	2021-12-08	10.59	0.41	-3.73	115	10.59	10.59	10.59	0.00	0.00	-0.09
5641	2021-12-07	11.00	0.00	0.00	3,005	10.99	11.00	10.99	0.09	0.09	-3.73
5640	2021-12-06	11.00	0.10	0.92	3,677	10.99	11.00	10.89	1.00	0.09	-0.09
5639	2021-12-03	10.90	0.00	0.00	54	10.90	10.90	10.90	0.00	0.00	0.83
5638	2021-12-02	10.90	0.80	-6.84	552	10.53	10.90	10.53	3.51	3.51	0.00
5637	2021-12-01	11.70	1.45	14.15	1,669	11.25	11.71	11.02	6.13	4.00	-10.00
5636	2021-11-23	10.25	0.20	1.99	1,783	10.02	11.25	10.01	12.38	2.30	9.76
5635	2021-11-15	10.05	0.00	0.00	0	10.05	10.05	10.05	0.00	0.00	-0.30
5634	2021-11-12	10.05	0.46	-4.38	0	10.05	10.05	10.05	0.00	0.00	0.00
5633	2021-11-11	10.51	0.46	4.58	980	10.67	10.51	10.51	0.00	-1.50	-4.38
5632	2021-11-10	10.05	0.00	0.00	14	10.58	10.58	10.58	0.00	-5.01	6.17
5631	2021-11-09	10.05	0.00	0.00	38	10.67	11.02	10.50	4.87	-5.81	5.27
5630	2021-11-04	10.05	0.03	0.30	832	10.67	10.67	10.05	5.81	-5.81	6.17
5629	2021-11-03	10.02	0.00	0.00	33	11.17	11.77	11.17	5.37	-10.30	6.49
5628	2021-11-02	10.02	0.00	0.00	38	11.50	11.50	11.50	0.00	-12.87	11.48
5627	2021-11-01	10.02	0.00	0.00	111	10.02	10.02	10.02	0.00	0.00	14.77
5626	2021-10-29	10.02	0.02	0.20	260	10.02	10.02	10.00	0.20	0.00	0.00
5625	2021-10-28	10.00	0.35	-3.38	1,536	10.21	10.22	10.00	2.15	-2.06	0.20
5624	2021-10-27	10.35	0.00	0.00	1,064	10.05	10.00	9.70	2.99	2.99	-1.35
5623	2021-10-26	10.35	0.35	3.50	10,628	10.05	11.20	9.49	17.01	2.99	-2.90
5622	2021-10-25	10.00	0.92	-8.42	7,509	10.65	11.50	9.93	14.74	-6.10	0.50
5621	2021-10-08	10.92	0.21	1.96	29	10.92	11.32	10.71	5.59	0.00	-2.47
5620	2021-10-07	10.71	0.21	-1.92	2,000	10.92	10.71	10.71	0.00	-1.92	1.96
5619	2021-10-05	10.92	0.00	0.00	0	10.92	10.92	10.92	0.00	0.00	0.00
5618	2021-10-04	10.92	0.00	0.00	0	10.92	10.92	10.92	0.00	0.00	0.00
5617	2021-10-01	10.92	0.00	0.00	0	10.92	10.92	10.92	0.00	0.00	0.00
5616	2021-09-30	10.92	0.00	0.00	0	10.92	10.92	10.92	0.00	0.00	0.00
5615	2021-09-29	10.92	0.00	0.00	0	10.92	10.92	10.92	0.00	0.00	0.00
5614	2021-09-28	10.92	0.00	0.00	0	10.92	10.92	10.92	0.00	0.00	0.00
5613	2021-09-27	10.92	0.00	0.00	0	10.92	10.92	10.92	0.00	0.00	0.00
5612	2021-09-24	10.92	0.32	-2.85	100	10.92	10.92	10.92	0.00	0.00	0.00
5611	2021-09-23	11.24	0.02	-0.18	5,100	11.49	11.49	11.21	2.44	-2.18	-2.85
5610	2021-09-22	11.26	0.04	0.36	7,600	11.42	11.72	11.16	4.90	-1.40	2.04
5609	2021-09-21	11.22	0.00	0.00	0	11.22	11.22	11.22	0.00	0.00	1.78
5608	2021-09-20	11.22	0.13	1.17	2,800	11.68	11.68	11.22	3.94	-3.94	0.00
5607	2021-09-17	11.09	0.76	-6.41	6,436	11.40	11.84	10.71	9.91	-2.72	5.32
5606	2021-09-16	11.85	0.40	3.49	643	11.48	11.85	11.40	3.92	3.22	-3.80
5605	2021-09-15	11.45	0.09	0.79	8,253	11.56	11.60	10.76	7.27	-0.95	0.26
5604	2021-09-14	11.36	0.37	-3.15	8,076	11.60	11.60	11.03	4.91	-2.07	1.76
5603	2021-09-03	11.73	0.00	0.00	45	11.18	11.18	11.18	0.00	4.92	-1.11
5602	2021-09-01	11.73	1.07	10.04	137	11.73	11.73	10.71	8.70	0.00	-4.69
5601	2021-08-31	10.66	0.00	0.00	36	10.72	10.72	10.72	0.00	-0.56	10.04
5600	2021-08-25	10.66	0.06	-0.56	846	10.66	10.66	10.66	0.00	0.00	0.56
5599	2021-08-23	10.72	0.02	0.19	1,890	10.70	10.72	10.70	0.19	0.19	-0.56
5598	2021-08-19	10.70	0.00	0.00	324	10.70	10.71	10.70	0.09	0.00	0.00
5597	2021-08-18	10.70	0.00	0.00	306	10.70	10.71	10.70	0.09	0.00	0.00
5596	2021-08-17	10.70	0.55	-4.89	532	10.70	10.70	10.51	1.78	0.00	0.00
5595	2021-08-06	11.25	0.00	0.00	39	10.85	10.85	10.85	0.00	3.69	-4.89
5594	2021-08-04	11.25	0.05	-0.44	497	11.29	11.29	11.25	0.35	-0.35	-3.56
5593	2021-08-02	11.30	0.34	3.10	1,556	10.95	11.30	10.79	4.66	3.20	-0.09
5592	2021-07-30	10.96	0.04	-0.36	5,371	10.93	11.70	10.88	7.50	0.27	-0.09
5591	2021-07-29	11.00	0.00	0.00	273	11.00	11.00	11.00	0.00	0.00	-0.64
5590	2021-07-28	11.00	0.50	-4.35	205	11.00	11.00	11.00	0.00	0.00	0.00
5589	2021-07-27	11.50	0.08	-0.69	464	11.39	11.50	11.39	0.97	0.97	-4.35
5588	2021-07-26	11.58	0.25	-2.11	6,753	11.40	11.92	11.10	7.19	1.58	-1.64
5587	2021-07-23	11.83	0.07	-0.59	6,209	11.09	12.50	11.09	12.71	6.67	-3.63
5586	2021-07-22	11.90	0.10	0.85	12,124	11.32	11.92	11.01	8.04	5.12	-6.81
5585	2021-07-21	11.80	0.06	0.51	7,304	11.38	12.30	11.19	9.75	3.69	-4.07
5584	2021-07-20	11.74	0.04	0.34	8,880	11.60	12.39	11.06	11.47	1.21	-3.07
5583	2021-07-19	11.70	0.97	9.04	6,263	11.00	11.70	11.00	6.36	6.36	-0.85
5582	2021-07-16	10.73	0.17	-1.56	2,267	10.85	10.90	10.70	1.84	-1.11	2.52
5581	2021-07-15	10.90	0.39	3.71	25,789	11.00	13.49	10.55	26.73	-0.91	-0.46
5580	2021-07-14	10.51	0.29	-2.69	2,632	10.80	11.02	10.51	4.72	-2.69	4.66
5579	2021-07-12	10.80	0.00	0.00	28	10.80	10.91	10.80	1.02	0.00	0.00
5578	2021-07-07	10.80	0.11	-1.01	900	10.80	10.80	10.80	0.00	0.00	0.00
5577	2021-07-06	10.91	0.01	0.09	442	10.80	10.91	10.80	1.02	1.02	-1.01
5576	2021-07-01	10.90	0.00	0.00	997	10.90	10.90	10.90	0.00	0.00	-0.92
5575	2021-06-30	10.90	0.10	-0.91	963	11.00	11.00	10.90	0.91	-0.91	0.00
5574	2021-06-29	11.00	0.00	0.00	169	11.00	11.00	10.66	3.09	0.00	0.00
5573	2021-06-22	11.00	0.00	0.00	256	11.00	11.00	11.00	0.00	0.00	0.00
5572	2021-06-21	11.00	0.13	1.20	253	11.00	11.01	11.00	0.09	0.00	0.00
5571	2021-06-15	10.87	0.26	2.45	227	10.87	10.87	10.61	2.39	0.00	1.20
5570	2021-06-11	10.61	0.79	-6.93	4,193	10.63	10.85	10.42	4.05	-0.19	2.45
5569	2021-06-10	11.40	0.00	0.00	1	11.40	11.40	11.40	0.00	0.00	-6.75
5568	2021-06-09	11.40	0.41	3.73	352	11.06	11.40	11.06	3.07	3.07	0.00
5567	2021-06-08	10.99	0.00	0.00	8	11.05	11.05	11.05	0.00	-0.54	0.64
5566	2021-06-07	10.99	0.00	0.00	9	10.97	10.97	10.97	0.00	0.18	0.55
5565	2021-06-03	10.99	0.42	-3.68	1,195	11.15	11.16	10.99	1.52	-1.43	-0.18
5564	2021-06-02	11.41	0.00	0.00	21	11.15	11.15	11.15	0.00	2.33	-2.28
5563	2021-05-27	11.41	0.00	0.00	42	11.16	11.16	11.15	0.09	2.24	-2.28
5562	2021-05-26	11.41	0.00	0.00	4	11.41	11.41	11.41	0.00	0.00	-2.19
5561	2021-05-25	11.41	0.52	-4.36	614	11.21	11.41	11.12	2.59	1.78	0.00
5560	2021-05-21	11.93	0.00	0.00	12	11.89	11.89	11.89	0.00	0.34	-6.04
5559	2021-05-20	11.93	0.00	0.00	39	11.93	11.93	11.93	0.00	0.00	-0.34
5558	2021-05-19	11.93	0.56	4.93	1,138	11.55	11.93	11.54	3.38	3.29	0.00
5557	2021-05-18	11.37	0.00	0.00	796	11.37	11.37	11.37	0.00	0.00	1.58
5556	2021-05-17	11.37	0.60	-5.01	24	11.37	11.37	11.37	0.00	0.00	0.00
5555	2021-05-14	11.97	0.89	8.03	613	11.97	11.97	11.50	3.93	0.00	-5.01
5554	2021-05-13	11.08	0.08	0.73	1,008	11.08	11.08	11.06	0.18	0.00	8.03
5553	2021-05-12	11.00	0.30	-2.65	23	11.10	11.45	11.00	4.05	-0.90	0.73
5552	2021-05-11	11.30	0.35	3.20	1,611	11.10	11.30	11.10	1.80	1.80	-1.77
5551	2021-05-10	10.95	0.35	3.30	2,577	11.89	11.89	10.95	7.91	-7.91	1.37
5550	2021-05-07	10.60	0.40	-3.64	733	10.80	10.99	10.60	3.61	-1.85	12.17
5549	2021-05-06	11.00	0.01	-0.09	1,140	11.10	11.10	11.00	0.90	-0.90	-1.82
5548	2021-05-05	11.01	0.00	0.00	4,220	11.30	12.00	11.01	8.76	-2.57	0.82
5547	2021-05-04	11.01	0.20	-1.78	645	11.35	11.35	11.01	3.00	-3.00	2.63
5546	2021-05-03	11.21	0.00	0.00	246	11.21	11.30	11.21	0.80	0.00	1.25
5545	2021-04-30	11.21	0.79	-6.58	53	11.21	11.21	11.21	0.00	0.00	0.00
5544	2021-04-29	12.00	0.02	0.17	103	12.00	12.00	12.00	0.00	0.00	-6.58
5543	2021-04-28	11.98	0.98	8.91	1,582	11.93	12.00	11.06	7.88	0.42	0.17
5542	2021-04-27	11.00	0.00	0.00	195	11.99	11.99	11.00	8.26	-8.26	8.45
5541	2021-04-26	11.00	0.01	-0.09	553	11.00	11.00	11.00	0.00	0.00	9.00
5540	2021-04-23	11.01	0.00	0.00	3	11.01	11.01	11.01	0.00	0.00	-0.09
5539	2021-04-22	11.01	0.00	0.00	157	11.01	11.01	11.01	0.00	0.00	0.00
5538	2021-04-21	11.01	0.01	0.09	1,389	11.00	11.01	11.00	0.09	0.09	0.00
5537	2021-04-20	11.00	0.15	-1.35	912	11.01	11.05	11.00	0.45	-0.09	0.00
5536	2021-04-19	11.15	0.30	2.76	1,792	11.18	11.29	11.15	1.25	-0.27	-1.26
5535	2021-04-16	10.85	0.15	-1.36	1,000	10.55	10.85	10.51	3.22	2.84	3.04
5534	2021-04-15	11.00	0.56	-4.84	1,529	11.36	11.36	11.00	3.17	-3.17	-4.09
5533	2021-04-14	11.56	0.53	4.81	2,502	11.35	11.56	11.00	4.93	1.85	-1.73
5532	2021-04-13	11.03	1.77	-13.83	111,216	13.00	14.64	11.03	27.77	-15.15	2.90
5531	2021-04-12	12.80	1.30	11.30	6,739	11.99	13.08	11.00	17.35	6.76	1.56
5530	2021-04-09	11.50	0.50	4.55	2,748	11.43	11.50	11.41	0.79	0.61	4.26
5529	2021-04-08	11.00	0.00	0.00	72	11.00	11.00	11.00	0.00	0.00	3.91
5528	2021-04-07	11.00	0.00	0.00	102	11.00	11.00	11.00	0.00	0.00	0.00
5527	2021-04-06	11.00	0.49	-4.26	500	11.00	11.00	11.00	0.00	0.00	0.00
5526	2021-04-05	11.49	0.94	8.91	83	10.60	11.49	11.45	0.38	8.40	-4.26
5525	2021-04-01	10.55	0.75	-6.64	206	10.60	11.36	10.55	7.64	-0.47	0.47
5524	2021-03-31	11.30	0.75	7.11	200	11.30	10.55	10.50	0.44	0.00	-6.19
5523	2021-03-30	10.55	0.04	0.38	26	10.60	10.55	10.50	0.47	-0.47	7.11
5522	2021-03-29	10.51	0.09	-0.85	6	10.60	10.51	10.51	0.00	-0.85	0.86
5521	2021-03-25	10.60	0.00	0.00	10	10.60	10.60	10.60	0.00	0.00	0.00
5520	2021-03-24	10.60	0.00	0.00	410	10.60	11.30	10.60	6.60	0.00	0.00
5519	2021-03-22	10.60	0.10	0.95	119	10.50	10.60	10.60	0.00	0.95	0.00
5518	2021-03-19	10.50	0.80	-7.08	263	10.50	10.50	10.50	0.00	0.00	0.00
5517	2021-03-18	11.30	0.30	2.73	64	11.00	11.30	11.00	2.73	2.73	-7.08
5516	2021-03-17	11.00	0.00	0.00	1,161	11.00	11.01	11.00	0.09	0.00	0.00
5515	2021-03-16	11.00	0.00	0.00	615	11.00	11.00	11.00	0.00	0.00	0.00
5514	2021-03-15	11.00	0.30	2.80	520	11.00	11.00	11.00	0.00	0.00	0.00
5513	2021-03-12	10.70	0.35	-3.17	148	11.05	10.70	10.70	0.00	-3.17	2.80
5512	2021-03-10	11.05	0.00	0.00	0	11.05	11.05	11.05	0.00	0.00	0.00
5511	2021-03-09	11.05	0.00	0.00	500	11.05	11.05	11.05	0.00	0.00	0.00
5510	2021-03-08	11.05	0.00	0.00	1,301	11.05	11.05	11.05	0.00	0.00	0.00
5509	2021-03-05	11.05	0.70	-5.96	0	11.05	11.05	11.05	0.00	0.00	0.00
5508	2021-03-04	11.75	0.35	3.07	811	11.05	11.75	11.05	6.33	6.33	-5.96
5507	2021-03-03	11.40	0.35	3.17	1,166	11.05	11.40	11.05	3.17	3.17	-3.07
5506	2021-03-02	11.05	0.76	-6.44	700	11.05	11.05	11.05	0.00	0.00	0.00
5505	2021-03-01	11.81	0.07	-0.59	980	10.69	11.81	10.69	10.48	10.48	-6.44
5504	2021-02-26	11.88	0.78	7.03	206	10.82	11.88	10.40	13.68	9.80	-10.02
5503	2021-02-25	11.10	0.81	-6.80	802	11.15	11.14	11.10	0.36	-0.45	-2.52
5502	2021-02-24	11.91	0.72	6.43	3	11.19	11.91	11.22	6.17	6.43	-6.38
5501	2021-02-23	11.19	0.74	7.08	624	11.19	11.19	11.19	0.00	0.00	0.00
5500	2021-02-22	10.45	0.03	0.29	0	10.45	10.45	10.45	0.00	0.00	7.08
5499	2021-02-19	10.42	0.90	-7.95	258	10.45	10.45	10.42	0.29	-0.29	0.29
5498	2021-02-18	11.32	0.08	-0.70	756	11.32	11.32	11.30	0.18	0.00	-7.69
5497	2021-02-17	11.40	0.10	0.88	41	11.44	11.40	11.30	0.87	-0.35	-0.70
5496	2021-02-11	11.30	0.04	0.36	400	11.30	11.30	11.30	0.00	0.00	1.24
5495	2021-02-10	11.26	0.26	2.36	866	11.24	11.26	11.23	0.27	0.18	0.36
5494	2021-02-09	11.00	0.30	-2.65	565	11.20	11.20	11.00	1.79	-1.79	2.18
5493	2021-02-08	11.30	0.00	0.00	0	11.30	11.30	11.30	0.00	0.00	-0.88
5492	2021-02-04	11.30	0.20	1.80	516	11.35	11.35	11.30	0.44	-0.44	0.00
5491	2021-02-03	11.10	0.84	-7.04	78	11.99	11.99	11.10	7.42	-7.42	2.25
5490	2021-02-02	11.94	0.78	6.99	52	11.99	11.94	11.28	5.50	-0.42	0.42
5489	2021-02-01	11.16	0.79	-6.61	307	11.99	11.99	11.16	6.92	-6.92	7.44
5488	2021-01-28	11.95	0.35	3.02	919	11.60	12.00	11.60	3.45	3.02	0.33
5487	2021-01-27	11.60	0.20	-1.69	613	11.60	11.60	11.60	0.00	0.00	0.00
5486	2021-01-22	11.80	0.30	2.61	2,500	11.43	11.80	11.43	3.24	3.24	-1.69
5485	2021-01-21	11.50	0.00	0.00	0	11.50	11.50	11.50	0.00	0.00	-0.61
5484	2021-01-20	11.50	0.29	-2.46	400	11.50	11.50	11.50	0.00	0.00	0.00
5483	2021-01-19	11.79	0.16	-1.34	500	11.53	11.79	11.31	4.16	2.25	-2.46
5482	2021-01-15	11.95	0.00	0.00	0	11.95	11.95	11.95	0.00	0.00	-3.51
5481	2021-01-14	11.95	0.00	0.00	0	11.95	11.95	11.95	0.00	0.00	0.00
5480	2021-01-13	11.95	0.05	-0.42	600	11.30	11.95	11.30	5.75	5.75	0.00
5479	2021-01-12	12.00	0.00	0.00	0	12.00	12.00	12.00	0.00	0.00	-5.83
5478	2021-01-11	12.00	0.00	0.00	800	11.50	12.00	11.50	4.35	4.35	0.00
5477	2021-01-08	12.00	0.00	0.00	0	12.00	12.00	12.00	0.00	0.00	-4.17
5476	2021-01-07	12.00	0.00	0.00	200	12.00	12.00	12.00	0.00	0.00	0.00
5475	2021-01-06	12.00	0.00	0.00	900	12.00	12.00	12.00	0.00	0.00	0.00
5474	2021-01-05	12.00	0.13	1.10	700	12.00	12.30	11.96	2.83	0.00	0.00
5473	2021-01-04	11.87	0.00	0.00	0	11.87	11.87	11.87	0.00	0.00	1.10
5472	2020-12-31	11.87	0.00	0.00	0	11.87	11.87	11.87	0.00	0.00	0.00
5471	2020-12-30	11.87	0.00	0.00	500	10.90	11.87	10.90	8.90	8.90	0.00
5470	2020-12-29	11.87	0.00	0.00	0	11.87	11.87	11.87	0.00	0.00	-8.17
5469	2020-12-28	11.87	0.37	3.22	400	11.43	11.88	11.43	3.94	3.85	0.00
5468	2020-12-24	11.50	0.00	0.00	0	11.50	11.50	11.50	0.00	0.00	-0.61
5467	2020-12-23	11.50	0.00	0.00	0	11.50	11.50	11.50	0.00	0.00	0.00
5466	2020-12-22	11.50	0.00	0.00	0	11.50	11.50	11.50	0.00	0.00	0.00
5465	2020-12-21	11.50	0.00	0.00	0	11.50	11.50	11.50	0.00	0.00	0.00
5464	2020-12-18	11.50	0.00	0.00	0	11.50	11.50	11.50	0.00	0.00	0.00
5463	2020-12-17	11.50	0.00	0.00	0	11.50	11.50	11.50	0.00	0.00	0.00
5462	2020-12-16	11.50	0.00	0.00	400	11.50	11.50	11.50	0.00	0.00	0.00
5461	2020-12-15	11.50	0.00	0.00	0	11.50	11.50	11.50	0.00	0.00	0.00
5460	2020-12-14	11.50	0.50	-4.17	1,400	11.49	11.50	11.49	0.09	0.09	0.00
5459	2020-12-11	12.00	0.00	0.00	0	12.00	12.00	12.00	0.00	0.00	-4.25
5458	2020-12-10	12.00	0.00	0.00	0	12.00	12.00	12.00	0.00	0.00	0.00
5457	2020-12-09	12.00	0.00	0.00	400	12.00	12.00	12.00	0.00	0.00	0.00
5456	2020-12-08	12.00	0.90	8.11	700	11.48	12.00	11.48	4.53	4.53	0.00
5455	2020-12-07	11.10	0.00	0.00	600	11.10	11.10	11.10	0.00	0.00	3.42
5454	2020-12-04	11.10	0.00	0.00	0	11.10	11.10	11.10	0.00	0.00	0.00
5453	2020-12-03	11.10	1.19	12.01	800	11.96	12.25	11.10	9.62	-7.19	0.00
5452	2020-12-02	9.91	0.00	0.00	0	9.91	9.91	9.91	0.00	0.00	20.69
5451	2020-12-01	9.91	1.14	-10.32	400	12.12	12.12	9.91	18.23	-18.23	0.00
5450	2020-11-30	11.05	0.01	0.09	300	11.02	11.05	11.02	0.27	0.27	9.68
5449	2020-11-27	11.04	0.00	0.00	0	11.04	11.04	11.04	0.00	0.00	-0.18
5448	2020-11-25	11.04	0.00	0.00	0	11.04	11.04	11.04	0.00	0.00	0.00
5447	2020-11-24	11.04	0.00	0.00	0	11.04	11.04	11.04	0.00	0.00	0.00
5446	2020-11-23	11.04	0.00	0.00	0	11.04	11.04	11.04	0.00	0.00	0.00
5445	2020-11-20	11.04	0.00	0.00	0	11.04	11.04	11.04	0.00	0.00	0.00
5444	2020-11-19	11.04	0.00	0.00	0	11.04	11.04	11.04	0.00	0.00	0.00
5443	2020-11-18	11.04	1.06	-8.76	400	10.89	12.25	10.89	12.49	1.38	0.00
5442	2020-11-17	12.10	0.00	0.00	0	12.10	12.10	12.10	0.00	0.00	-10.00
5441	2020-11-16	12.10	0.80	7.08	300	12.10	12.10	12.10	0.00	0.00	0.00
5440	2020-11-13	11.30	0.00	0.00	0	11.30	11.30	11.30	0.00	0.00	7.08
5439	2020-11-12	11.30	0.00	0.00	0	11.30	11.30	11.30	0.00	0.00	0.00
5438	2020-11-11	11.30	0.00	0.00	0	11.30	11.30	11.30	0.00	0.00	0.00
5437	2020-11-10	11.30	0.30	2.73	400	11.19	11.30	11.19	0.98	0.98	0.00
5436	2020-11-09	11.00	0.00	0.00	0	11.00	11.00	11.00	0.00	0.00	1.73
5435	2020-11-06	11.00	0.00	0.00	100	11.00	11.00	11.00	0.00	0.00	0.00
5434	2020-11-05	11.00	0.12	-1.08	1,300	11.01	11.01	11.00	0.09	-0.09	0.00
5433	2020-11-04	11.12	0.00	0.00	0	11.12	11.12	11.12	0.00	0.00	-0.99
5432	2020-11-03	11.12	0.60	-5.12	900	11.04	11.12	11.04	0.72	0.72	0.00
5431	2020-11-02	11.72	0.17	1.47	1,400	11.55	11.72	10.74	8.48	1.47	-5.80
5430	2020-10-30	11.55	0.45	4.05	300	11.55	11.55	11.55	0.00	0.00	0.00
5429	2020-10-29	11.10	0.00	0.00	0	11.10	11.10	11.10	0.00	0.00	4.05
5428	2020-10-28	11.10	0.00	0.00	0	11.10	11.10	11.10	0.00	0.00	0.00
5427	2020-10-27	11.10	0.00	0.00	0	11.10	11.10	11.10	0.00	0.00	0.00
5426	2020-10-26	11.10	0.00	0.00	0	11.10	11.10	11.10	0.00	0.00	0.00
5425	2020-10-23	11.10	0.00	0.00	0	11.10	11.10	11.10	0.00	0.00	0.00
5424	2020-10-22	11.10	0.00	0.00	0	11.10	11.10	11.10	0.00	0.00	0.00
5423	2020-10-21	11.10	0.00	0.00	0	11.10	11.10	11.10	0.00	0.00	0.00
5422	2020-10-20	11.10	0.00	0.00	0	11.10	11.10	11.10	0.00	0.00	0.00
5421	2020-10-19	11.10	0.00	0.00	0	11.10	11.10	11.10	0.00	0.00	0.00
5420	2020-10-16	11.10	0.00	0.00	0	11.10	11.10	11.10	0.00	0.00	0.00
5419	2020-10-15	11.10	0.00	0.00	800	11.14	11.14	11.10	0.36	-0.36	0.00
5418	2020-10-14	11.10	0.00	0.00	0	11.10	11.10	11.10	0.00	0.00	0.36
5417	2020-10-13	11.10	0.00	0.00	0	11.10	11.10	11.10	0.00	0.00	0.00
5416	2020-10-12	11.10	0.09	0.82	400	11.10	11.10	11.10	0.00	0.00	0.00
5415	2020-10-09	11.01	0.00	0.00	0	11.01	11.01	11.01	0.00	0.00	0.82
5414	2020-10-08	11.01	0.01	0.09	100	11.01	11.01	11.01	0.00	0.00	0.00
5413	2020-10-07	11.00	0.75	-6.38	200	11.00	11.00	11.00	0.00	0.00	0.09
5412	2020-10-06	11.75	0.00	0.00	0	11.75	11.75	11.75	0.00	0.00	-6.38
5411	2020-10-05	11.75	0.00	0.00	0	11.75	11.75	11.75	0.00	0.00	0.00
5410	2020-10-02	11.75	0.00	0.00	0	11.75	11.75	11.75	0.00	0.00	0.00
5409	2020-10-01	11.75	0.00	0.00	0	11.75	11.75	11.75	0.00	0.00	0.00
5408	2020-09-30	11.75	0.00	0.00	0	11.75	11.75	11.75	0.00	0.00	0.00
5407	2020-09-29	11.75	0.00	0.00	0	11.75	11.75	11.75	0.00	0.00	0.00
5406	2020-09-28	11.75	0.00	0.00	0	11.75	11.75	11.75	0.00	0.00	0.00
5405	2020-09-25	11.75	0.00	0.00	0	11.75	11.75	11.75	0.00	0.00	0.00
5404	2020-09-24	11.75	0.00	0.00	0	11.75	11.75	11.75	0.00	0.00	0.00
5403	2020-09-23	11.75	0.00	0.00	0	11.75	11.75	11.75	0.00	0.00	0.00
5402	2020-09-22	11.75	0.38	-3.13	300	12.00	12.00	11.75	2.08	-2.08	0.00
5401	2020-09-21	12.13	0.62	5.39	300	12.09	12.13	12.09	0.33	0.33	-1.07
5400	2020-09-18	11.51	0.00	0.00	0	11.51	11.51	11.51	0.00	0.00	5.04
5399	2020-09-17	11.51	0.00	0.00	0	11.51	11.51	11.51	0.00	0.00	0.00
5398	2020-09-16	11.51	0.00	0.00	0	11.51	11.51	11.51	0.00	0.00	0.00
5397	2020-09-15	11.51	0.00	0.00	0	11.51	11.51	11.51	0.00	0.00	0.00
5396	2020-09-14	11.51	0.00	0.00	0	11.51	11.51	11.51	0.00	0.00	0.00
5395	2020-09-11	11.51	0.00	0.00	0	11.51	11.51	11.51	0.00	0.00	0.00
5394	2020-09-10	11.51	0.00	0.00	0	11.51	11.51	11.51	0.00	0.00	0.00
5393	2020-09-09	11.51	0.00	0.00	0	11.51	11.51	11.51	0.00	0.00	0.00
5392	2020-09-08	11.51	0.00	0.00	0	11.51	11.51	11.51	0.00	0.00	0.00
5391	2020-09-04	11.51	0.24	-2.04	300	11.51	11.51	11.51	0.00	0.00	0.00
5390	2020-09-03	11.75	0.00	0.00	300	11.75	11.75	11.75	0.00	0.00	-2.04
5389	2020-09-02	11.75	0.25	-2.08	200	11.75	11.75	11.75	0.00	0.00	0.00
5388	2020-09-01	12.00	0.00	0.00	0	12.00	12.00	12.00	0.00	0.00	-2.08
5387	2020-08-31	12.00	0.00	0.00	2,400	11.10	12.00	10.32	15.14	8.11	0.00
5386	2020-08-28	12.00	0.00	0.00	400	11.95	12.00	11.95	0.42	0.42	-7.50
5385	2020-08-27	12.00	0.25	2.13	1,000	12.00	12.00	12.00	0.00	0.00	-0.42
5384	2020-08-26	11.75	0.00	0.00	500	11.75	11.75	11.75	0.00	0.00	2.13
5383	2020-08-25	11.75	0.25	2.17	1,000	11.75	11.75	11.75	0.00	0.00	0.00
5382	2020-08-24	11.50	0.00	0.00	0	11.50	11.50	11.50	0.00	0.00	2.17
5381	2020-08-21	11.50	0.00	0.00	0	11.50	11.50	11.50	0.00	0.00	0.00
5380	2020-08-20	11.50	0.46	4.17	500	11.50	11.50	11.50	0.00	0.00	0.00
5379	2020-08-19	11.04	0.00	0.00	0	11.04	11.04	11.04	0.00	0.00	4.17
5378	2020-08-18	11.04	0.00	0.00	100	11.04	11.04	11.04	0.00	0.00	0.00
5377	2020-08-17	11.04	0.00	0.00	0	11.04	11.04	11.04	0.00	0.00	0.00
5376	2020-08-14	11.04	0.00	0.00	0	11.04	11.04	11.04	0.00	0.00	0.00
5375	2020-08-13	11.04	0.00	0.00	0	11.04	11.04	11.04	0.00	0.00	0.00
5374	2020-08-12	11.04	0.00	0.00	0	11.04	11.04	11.04	0.00	0.00	0.00
5373	2020-08-11	11.04	0.00	0.00	0	11.04	11.04	11.04	0.00	0.00	0.00
5372	2020-08-10	11.04	0.00	0.00	0	11.04	11.04	11.04	0.00	0.00	0.00
5371	2020-08-07	11.04	0.25	-2.21	1,500	11.04	11.04	11.04	0.00	0.00	0.00
5370	2020-08-06	11.29	0.71	-5.92	2,900	12.00	12.00	11.01	8.25	-5.92	-2.21
5369	2020-08-05	12.00	0.00	0.00	0	12.00	12.00	12.00	0.00	0.00	0.00
5368	2020-08-04	12.00	0.00	0.00	100	12.00	12.00	12.00	0.00	0.00	0.00
5367	2020-08-03	12.00	0.00	0.00	100	12.00	12.00	12.00	0.00	0.00	0.00
5366	2020-07-31	12.00	0.00	0.00	0	12.00	12.00	12.00	0.00	0.00	0.00
5365	2020-07-30	12.00	0.00	0.00	0	12.00	12.00	12.00	0.00	0.00	0.00
5364	2020-07-29	12.00	0.00	0.00	0	12.00	12.00	12.00	0.00	0.00	0.00
5363	2020-07-28	12.00	0.00	0.00	0	12.00	12.00	12.00	0.00	0.00	0.00
5362	2020-07-27	12.00	0.80	7.14	300	12.00	12.00	12.00	0.00	0.00	0.00
5361	2020-07-24	11.20	0.00	0.00	0	11.20	11.20	11.20	0.00	0.00	7.14
5360	2020-07-23	11.20	0.00	0.00	0	11.20	11.20	11.20	0.00	0.00	0.00
5359	2020-07-22	11.20	0.00	0.00	0	11.20	11.20	11.20	0.00	0.00	0.00
5358	2020-07-21	11.20	0.65	-5.49	200	11.20	11.20	11.20	0.00	0.00	0.00
5357	2020-07-20	11.85	0.15	-1.25	1,200	11.85	11.85	11.85	0.00	0.00	-5.49
5356	2020-07-17	12.00	0.00	0.00	0	12.00	12.00	12.00	0.00	0.00	-1.25
5355	2020-07-16	12.00	0.15	1.27	100	12.00	12.00	12.00	0.00	0.00	0.00
5354	2020-07-15	11.85	0.00	0.00	1,200	11.85	11.85	11.85	0.00	0.00	1.27
5353	2020-07-14	11.85	0.00	0.00	0	11.85	11.85	11.85	0.00	0.00	0.00
5352	2020-07-13	11.85	0.00	0.00	0	11.85	11.85	11.85	0.00	0.00	0.00
5351	2020-07-10	11.85	0.00	0.00	0	11.85	11.85	11.85	0.00	0.00	0.00
5350	2020-07-09	11.85	0.00	0.00	0	11.85	11.85	11.85	0.00	0.00	0.00
5349	2020-07-08	11.85	0.00	0.00	500	11.90	11.90	11.85	0.42	-0.42	0.00
5348	2020-07-07	11.85	0.00	0.00	0	11.85	11.85	11.85	0.00	0.00	0.42
5347	2020-07-06	11.85	0.02	0.17	100	11.85	11.85	11.85	0.00	0.00	0.00
5346	2020-07-02	11.83	0.55	4.88	300	11.83	11.83	11.83	0.00	0.00	0.17
5345	2020-07-01	11.28	1.27	-10.12	700	11.48	11.85	10.50	11.76	-1.74	4.88
5344	2020-06-30	12.55	0.20	-1.57	300	12.55	12.55	12.55	0.00	0.00	-8.53
5343	2020-06-29	12.75	0.99	8.42	3,000	12.75	12.75	12.75	0.00	0.00	-1.57
5342	2020-06-26	11.76	0.00	0.00	0	11.76	11.76	11.76	0.00	0.00	8.42
5341	2020-06-25	11.76	0.24	-2.00	100	11.76	11.76	11.76	0.00	0.00	0.00
5340	2020-06-24	12.00	0.01	0.08	300	12.18	12.18	12.00	1.48	-1.48	-2.00
5339	2020-06-23	11.99	0.24	2.04	1,600	11.75	11.99	11.75	2.04	2.04	1.58
5338	2020-06-22	11.75	0.00	0.00	200	11.75	11.75	11.75	0.00	0.00	0.00
5337	2020-06-19	11.75	0.00	0.00	0	11.75	11.75	11.75	0.00	0.00	0.00
5336	2020-06-18	11.75	0.00	0.00	0	11.75	11.75	11.75	0.00	0.00	0.00
5335	2020-06-17	11.75	0.00	0.00	0	11.75	11.75	11.75	0.00	0.00	0.00
5334	2020-06-16	11.75	0.00	0.00	100	11.75	11.75	11.75	0.00	0.00	0.00
5333	2020-06-15	11.75	0.00	0.00	0	11.75	11.75	11.75	0.00	0.00	0.00
5332	2020-06-12	11.75	0.00	0.00	0	11.75	11.75	11.75	0.00	0.00	0.00
5331	2020-06-11	11.75	0.00	0.00	0	11.75	11.75	11.75	0.00	0.00	0.00
5330	2020-06-10	11.75	0.00	0.00	0	11.75	11.75	11.75	0.00	0.00	0.00
5329	2020-06-09	11.75	0.00	0.00	0	11.75	11.75	11.75	0.00	0.00	0.00
5328	2020-06-08	11.75	0.50	4.44	1,600	11.80	11.80	11.75	0.42	-0.42	0.00
5327	2020-06-05	11.25	0.00	0.00	0	11.25	11.25	11.25	0.00	0.00	4.89
5326	2020-06-04	11.25	0.02	0.18	300	11.25	11.25	11.25	0.00	0.00	0.00
5325	2020-06-03	11.23	0.02	-0.18	700	11.00	11.24	11.00	2.18	2.09	0.18
5324	2020-06-02	11.25	0.34	3.12	1,200	11.20	11.25	11.20	0.45	0.45	-2.22
5323	2020-06-01	10.91	0.00	0.00	0	10.91	10.91	10.91	0.00	0.00	2.66
5322	2020-05-29	10.91	0.00	0.00	0	10.91	10.91	10.91	0.00	0.00	0.00
5321	2020-05-28	10.91	0.00	0.00	0	10.91	10.91	10.91	0.00	0.00	0.00
5320	2020-05-27	10.91	0.11	1.02	200	10.90	10.91	10.90	0.09	0.09	0.00
5319	2020-05-26	10.80	0.00	0.00	0	10.80	10.80	10.80	0.00	0.00	0.93
5318	2020-05-22	10.80	0.00	0.00	0	10.80	10.80	10.80	0.00	0.00	0.00
5317	2020-05-21	10.80	0.00	0.00	0	10.80	10.80	10.80	0.00	0.00	0.00
5316	2020-05-20	10.80	0.04	0.37	200	10.80	10.80	10.80	0.00	0.00	0.00
5315	2020-05-19	10.76	0.06	0.56	300	10.76	10.76	10.76	0.00	0.00	0.37
5314	2020-05-18	10.70	0.00	0.00	0	10.70	10.70	10.70	0.00	0.00	0.56
5313	2020-05-15	10.70	0.00	0.00	0	10.70	10.70	10.70	0.00	0.00	0.00
5312	2020-05-14	10.70	0.01	-0.09	400	10.70	10.70	10.70	0.00	0.00	0.00
5311	2020-05-13	10.71	0.01	0.09	4,600	10.70	10.71	10.70	0.09	0.09	-0.09
5310	2020-05-12	10.70	0.00	0.00	2,300	10.70	10.70	10.70	0.00	0.00	0.00
5309	2020-05-11	10.70	0.00	0.00	0	10.70	10.70	10.70	0.00	0.00	0.00
5308	2020-05-08	10.70	0.00	0.00	0	10.70	10.70	10.70	0.00	0.00	0.00
5307	2020-05-07	10.70	0.00	0.00	700	10.70	10.70	10.70	0.00	0.00	0.00
5306	2020-05-06	10.70	0.00	0.00	300	10.70	10.70	10.70	0.00	0.00	0.00
5305	2020-05-05	10.70	0.00	0.00	0	10.70	10.70	10.70	0.00	0.00	0.00
5304	2020-05-04	10.70	0.01	-0.09	10,000	10.70	10.70	10.70	0.00	0.00	0.00
5303	2020-05-01	10.71	0.00	0.00	0	10.71	10.71	10.71	0.00	0.00	-0.09
5302	2020-04-30	10.71	0.21	2.00	6,500	10.70	10.94	10.70	2.24	0.09	0.00
5301	2020-04-29	10.50	0.69	-6.17	2,000	10.50	10.50	10.50	0.00	0.00	1.90
5300	2020-04-28	11.19	0.29	2.66	20,200	10.95	11.69	10.95	6.76	2.19	-6.17
5299	2020-04-27	10.90	0.10	-0.91	5,700	10.98	11.00	10.90	0.91	-0.73	0.46
5298	2020-04-24	11.00	0.00	0.00	300	11.00	11.00	11.00	0.00	0.00	-0.18
5297	2020-04-23	11.00	0.00	0.00	0	11.00	11.00	11.00	0.00	0.00	0.00
5296	2020-04-22	11.00	0.88	8.70	400	11.00	11.00	11.00	0.00	0.00	0.00
5295	2020-04-21	10.12	0.00	0.00	0	10.12	10.12	10.12	0.00	0.00	8.70
5294	2020-04-20	10.12	0.00	0.00	0	10.12	10.12	10.12	0.00	0.00	0.00
5293	2020-04-17	10.12	0.00	0.00	0	10.12	10.12	10.12	0.00	0.00	0.00
5292	2020-04-16	10.12	0.68	-6.30	5,600	10.57	11.00	10.12	8.33	-4.26	0.00
5291	2020-04-15	10.80	0.00	0.00	0	10.80	10.80	10.80	0.00	0.00	-2.13
5290	2020-04-14	10.80	0.00	0.00	0	10.80	10.80	10.80	0.00	0.00	0.00
5289	2020-04-13	10.80	0.00	0.00	0	10.80	10.80	10.80	0.00	0.00	0.00
5288	2020-04-09	10.80	0.00	0.00	0	10.80	10.80	10.80	0.00	0.00	0.00
5287	2020-04-08	10.80	0.00	0.00	0	10.80	10.80	10.80	0.00	0.00	0.00
5286	2020-04-07	10.80	0.00	0.00	11,100	10.99	10.99	10.80	1.73	-1.73	0.00
5285	2020-04-06	10.80	0.23	-2.09	6,500	10.80	11.80	10.80	9.26	0.00	1.76
5284	2020-04-03	11.03	0.00	0.00	0	11.03	11.03	11.03	0.00	0.00	-2.09
5283	2020-04-02	11.03	0.03	0.27	84,100	11.00	11.05	11.00	0.45	0.27	0.00
5282	2020-04-01	11.00	0.00	0.00	21,000	11.00	11.20	10.87	3.00	0.00	0.00
5281	2020-03-31	11.00	0.05	-0.45	18,000	11.00	11.06	10.99	0.64	0.00	0.00
5280	2020-03-30	11.05	0.00	0.00	0	11.05	11.05	11.05	0.00	0.00	-0.45
5279	2020-03-27	11.05	0.00	0.00	0	11.05	11.05	11.05	0.00	0.00	0.00
5278	2020-03-26	11.05	0.05	0.45	8,600	11.00	11.05	11.00	0.45	0.45	0.00
5277	2020-03-25	11.00	0.12	1.10	6,000	11.00	11.00	11.00	0.00	0.00	0.00
5276	2020-03-24	10.88	0.10	-0.91	600	10.88	10.88	10.88	0.00	0.00	1.10
5275	2020-03-23	10.98	0.93	9.25	11,100	11.00	11.12	10.93	1.73	-0.18	-0.91
5274	2020-03-20	10.05	0.00	0.00	0	10.05	10.05	10.05	0.00	0.00	9.45
5273	2020-03-19	10.05	1.36	-11.92	100	10.05	10.05	10.05	0.00	0.00	0.00
5272	2020-03-18	11.41	0.41	3.73	3,500	10.00	11.41	10.00	14.10	14.10	-11.92
5271	2020-03-17	11.00	0.34	-3.00	800	10.24	11.00	10.24	7.42	7.42	-9.09
5270	2020-03-16	11.34	0.00	0.00	0	11.34	11.34	11.34	0.00	0.00	-9.70
5269	2020-03-13	11.34	0.46	-3.90	300	11.34	11.34	11.34	0.00	0.00	0.00
5268	2020-03-12	11.80	0.10	0.85	1,800	11.20	11.80	11.20	5.36	5.36	-3.90
5267	2020-03-11	11.70	0.00	0.00	0	11.70	11.70	11.70	0.00	0.00	-4.27
5266	2020-03-10	11.70	1.20	11.43	400	10.80	11.70	10.80	8.33	8.33	0.00
5265	2020-03-09	10.50	0.18	-1.69	4,000	9.53	10.70	9.53	12.28	10.18	2.86
5264	2020-03-06	10.68	0.52	-4.64	5,400	11.01	11.21	10.10	10.08	-3.00	-10.77
5263	2020-03-05	11.20	0.00	0.00	500	11.20	11.20	11.20	0.00	0.00	-1.70
5262	2020-03-04	11.20	0.65	6.16	1,700	11.21	11.21	11.20	0.09	-0.09	0.00
5261	2020-03-03	10.55	0.63	-5.64	6,100	10.78	11.49	9.81	15.58	-2.13	6.26
5260	2020-03-02	11.18	0.25	2.29	3,900	10.69	11.57	10.17	13.10	4.58	-3.58
5259	2020-02-28	10.93	0.86	-7.29	4,200	10.89	11.28	10.31	8.91	0.37	-2.20
5258	2020-02-27	11.79	0.00	0.00	0	11.79	11.79	11.79	0.00	0.00	-7.63
5257	2020-02-26	11.79	0.00	0.00	0	11.79	11.79	11.79	0.00	0.00	0.00
5256	2020-02-25	11.79	0.00	0.00	0	11.79	11.79	11.79	0.00	0.00	0.00
5255	2020-02-24	11.79	0.29	2.52	8,200	10.95	11.79	10.94	7.76	7.67	0.00
5254	2020-02-21	11.50	0.00	0.00	0	11.50	11.50	11.50	0.00	0.00	-4.78
5253	2020-02-20	11.50	0.00	0.00	0	11.50	11.50	11.50	0.00	0.00	0.00
5252	2020-02-19	11.50	0.00	0.00	500	11.49	11.50	11.49	0.09	0.09	0.00
5251	2020-02-18	11.50	0.00	0.00	3,400	11.40	11.50	11.40	0.88	0.88	-0.09
5250	2020-02-14	11.50	0.00	0.00	0	11.50	11.50	11.50	0.00	0.00	-0.87
5249	2020-02-13	11.50	0.00	0.00	0	11.50	11.50	11.50	0.00	0.00	0.00
5248	2020-02-12	11.50	0.00	0.00	0	11.50	11.50	11.50	0.00	0.00	0.00
5247	2020-02-11	11.50	0.00	0.00	2,400	11.51	11.51	11.50	0.09	-0.09	0.00
5246	2020-02-10	11.50	0.70	6.48	2,100	11.60	11.80	11.50	2.59	-0.86	0.09
5245	2020-02-07	10.80	1.00	-8.47	100	10.80	10.80	10.80	0.00	0.00	7.41
5244	2020-02-06	11.80	0.00	0.00	0	11.80	11.80	11.80	0.00	0.00	-8.47
5243	2020-02-05	11.80	0.00	0.00	0	11.80	11.80	11.80	0.00	0.00	0.00
5242	2020-02-04	11.80	0.00	0.00	0	11.80	11.80	11.80	0.00	0.00	0.00
5241	2020-02-03	11.80	0.09	-0.76	1,000	11.80	11.80	11.80	0.00	0.00	0.00
5240	2020-01-31	11.89	0.00	0.00	0	11.89	11.89	11.89	0.00	0.00	-0.76
5239	2020-01-30	11.89	0.09	0.76	5,000	11.80	11.89	11.80	0.76	0.76	0.00
5238	2020-01-29	11.80	0.23	-1.91	8,000	11.80	11.86	11.79	0.59	0.00	0.00
5237	2020-01-28	12.03	0.23	1.95	8,600	11.82	12.03	11.80	1.95	1.78	-1.91
5236	2020-01-27	11.80	0.00	0.00	4,500	11.80	11.94	11.30	5.42	0.00	0.17
5235	2020-01-24	11.80	0.00	0.00	0	11.80	11.80	11.80	0.00	0.00	0.00
5234	2020-01-23	11.80	0.20	-1.67	900	12.00	12.00	11.80	1.67	-1.67	0.00
5233	2020-01-22	12.00	0.79	7.05	600	11.66	12.00	11.66	2.92	2.92	0.00
5232	2020-01-21	11.21	0.03	-0.27	500	11.30	11.30	11.21	0.80	-0.80	4.01
5231	2020-01-17	11.24	0.00	0.00	0	11.24	11.24	11.24	0.00	0.00	0.53
5230	2020-01-16	11.24	0.26	-2.26	1,500	11.10	11.24	10.11	10.18	1.26	0.00
5229	2020-01-15	11.50	0.44	3.98	2,200	11.40	11.73	11.40	2.89	0.88	-3.48
5228	2020-01-14	11.06	0.00	0.00	0	11.06	11.06	11.06	0.00	0.00	3.07
5227	2020-01-13	11.06	0.00	0.00	0	11.06	11.06	11.06	0.00	0.00	0.00

OBAS Investment Calculator

This calculator shows the potential of OBAS stock.
Just pick a start date, end date and click Calculate.

Ticker:

OBAS

Date start:

1999-04-07 open

Date end:

2022-04-11 close

Duration:

23 years 10 days

Trading days:

5,725

There are no history of "OBAS" dividends

BUY

Your initial investment on 1999-04-07 open

1,000.00

Shares bought: 26.67

Stock price: 37.50

SELL

Value on 2022-04-11 close

335.73

NET: -664.27

ROI: -66.43% (0.34x)

Annualised: -4.63% (0.95x)

Stock price: 12.59

Duration: 23 years 10 days

Trading days: 5,725

Click here to calculate the HIGHEST and LOWEST values of your investment.

OBAS Monthly statistics

This section shows monthly performance of OBAS stock.
There are 277 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2022 April	7	12.59 2022-04-11	12.58 2022-04-11	12.58 2022-04-01	12.59 2022-04-11	0.08	0.08	0.00
2022 March	21	12.59 2022-03-31	12.09 2022-03-07	12.29 2022-03-01	12.59 2022-03-31	2.44	2.44	-1.63
2022 February	20	13.78 2022-02-08	11.41 2022-02-16	11.45 2022-02-01	12.32 2022-02-28	7.60	20.35	-0.35
2022 January	20	12.63 2022-01-25	11.00 2022-01-03	11.10 2022-01-03	11.99 2022-01-31	8.02	13.78	-0.90
2021 December	22	11.71 2021-12-01	10.08 2021-12-29	11.25 2021-12-01	10.96 2021-12-31	-2.58	4.09	-10.40
2021 November	10	11.77 2021-11-03	10.01 2021-11-23	10.02 2021-11-01	10.25 2021-11-23	2.30	17.47	-0.10
2021 October	10	11.50 2021-10-25	9.49 2021-10-26	10.92 2021-10-01	10.02 2021-10-29	-8.24	5.31	-13.10
2021 September	15	11.85 2021-09-16	10.71 2021-09-17	11.73 2021-09-01	10.92 2021-09-30	-6.91	1.02	-8.70
2021 August	9	11.30 2021-08-02	10.51 2021-08-17	10.95 2021-08-02	10.66 2021-08-31	-2.65	3.20	-4.02
2021 July	17	13.49 2021-07-15	10.51 2021-07-14	10.90 2021-07-01	10.96 2021-07-30	0.55	23.76	-3.58
2021 June	12	11.40 2021-06-10	10.42 2021-06-11	11.15 2021-06-02	10.90 2021-06-30	-2.24	2.24	-6.55
2021 May	18	12.00 2021-05-05	10.60 2021-05-07	11.21 2021-05-03	11.41 2021-05-27	1.78	7.05	-5.44
2021 April	21	14.64 2021-04-13	10.51 2021-04-16	10.60 2021-04-01	11.21 2021-04-30	5.75	38.11	-0.85
2021 March	20	11.81 2021-03-01	10.50 2021-03-31	10.69 2021-03-01	11.30 2021-03-31	5.71	10.48	-1.78
2021 February	16	11.99 2021-02-03	10.40 2021-02-26	11.99 2021-02-01	11.88 2021-02-26	-0.92	0.00	-13.26
2021 January	16	12.30 2021-01-05	11.30 2021-01-13	11.87 2021-01-04	11.95 2021-01-28	0.67	3.62	-4.80
2020 December	22	12.25 2020-12-03	9.91 2020-12-02	12.12 2020-12-01	11.87 2020-12-31	-2.06	1.07	-18.23
2020 November	20	12.25 2020-11-18	10.74 2020-11-02	11.55 2020-11-02	11.05 2020-11-30	-4.33	6.06	-7.01
2020 October	22	11.75 2020-10-06	11.00 2020-10-07	11.75 2020-10-01	11.55 2020-10-30	-1.70	0.00	-6.38
2020 September	21	12.13 2020-09-21	11.51 2020-09-18	12.00 2020-09-01	11.75 2020-09-30	-2.08	1.08	-4.08
2020 August	21	12.00 2020-08-31	10.32 2020-08-31	12.00 2020-08-03	12.00 2020-08-31	0.00	0.00	-14.00
2020 July	22	12.00 2020-07-31	10.50 2020-07-01	11.48 2020-07-01	12.00 2020-07-31	4.53	4.53	-8.54
2020 June	22	12.75 2020-06-29	10.91 2020-06-01	10.91 2020-06-01	12.55 2020-06-30	15.03	16.87	0.00
2020 May	20	10.91 2020-05-29	10.70 2020-05-18	10.71 2020-05-01	10.91 2020-05-29	1.87	1.87	-0.09
2020 April	21	11.80 2020-04-06	10.12 2020-04-21	11.00 2020-04-01	10.71 2020-04-30	-2.64	7.27	-8.00
2020 March	22	11.80 2020-03-12	9.53 2020-03-09	10.69 2020-03-02	11.00 2020-03-31	2.90	10.38	-10.85
2020 February	19	11.80 2020-02-10	10.31 2020-02-28	11.80 2020-02-03	10.93 2020-02-28	-7.37	0.00	-12.63
2020 January	21	12.03 2020-01-28	10.11 2020-01-16	11.10 2020-01-02	11.89 2020-01-31	7.12	8.38	-8.92
2019 December	21	12.25 2019-12-18	10.60 2019-12-03	11.97 2019-12-02	11.60 2019-12-31	-3.09	2.34	-11.45
2019 November	20	12.25 2019-11-06	9.44 2019-11-22	11.27 2019-11-01	11.81 2019-11-29	4.79	8.70	-16.24
2019 October	23	12.63 2019-10-07	10.81 2019-10-14	11.60 2019-10-01	12.49 2019-10-31	7.67	8.88	-6.81
2019 September	20	12.60 2019-09-16	11.00 2019-09-03	12.33 2019-09-03	12.50 2019-09-30	1.38	2.19	-10.79
2019 August	22	13.00 2019-08-14	11.75 2019-08-02	11.90 2019-08-01	11.96 2019-08-30	0.50	9.24	-1.26
2019 July	22	12.05 2019-07-25	11.00 2019-07-10	11.51 2019-07-01	12.00 2019-07-31	4.26	4.69	-4.43
2019 June	20	12.25 2019-06-25	10.55 2019-06-10	12.10 2019-06-03	12.15 2019-06-28	0.41	1.24	-12.81
2019 May	22	12.15 2019-05-29	9.55 2019-05-13	10.25 2019-05-01	12.10 2019-05-31	18.05	18.54	-6.83
2019 April	21	10.30 2019-04-26	9.65 2019-04-01	9.80 2019-04-01	10.25 2019-04-30	4.59	5.10	-1.53
2019 March	21	10.25 2019-03-26	8.70 2019-03-01	9.14 2019-03-01	9.80 2019-03-29	7.22	12.14	-4.81
2019 February	19	10.23 2019-02-22	9.09 2019-02-26	9.71 2019-02-01	10.00 2019-02-28	2.99	5.36	-6.39
2019 January	21	10.10 2019-01-29	8.67 2019-01-02	8.67 2019-01-02	9.71 2019-01-31	12.00	16.49	0.00
2018 December	19	9.34 2018-12-17	7.95 2018-12-27	8.80 2018-12-03	8.67 2018-12-31	-1.48	6.14	-9.66
2018 November	21	9.48 2018-11-29	8.00 2018-11-19	8.40 2018-11-01	8.80 2018-11-30	4.76	12.86	-4.76
2018 October	23	9.20 2018-10-02	7.80 2018-10-02	8.85 2018-10-01	8.65 2018-10-31	-2.26	3.95	-11.86
2018 September	19	8.90 2018-09-21	7.97 2018-09-11	8.35 2018-09-04	8.85 2018-09-28	5.99	6.59	-4.55
2018 August	23	9.25 2018-08-13	7.55 2018-08-14	8.90 2018-08-01	8.80 2018-08-31	-1.12	3.93	-15.17
2018 July	21	9.35 2018-07-26	8.52 2018-07-10	8.55 2018-07-02	8.75 2018-07-31	2.34	9.36	-0.35
2018 June	21	9.35 2018-06-22	8.50 2018-06-29	8.65 2018-06-01	8.55 2018-06-29	-1.16	8.09	-1.73
2018 May	22	9.50 2018-05-17	7.82 2018-05-03	8.80 2018-05-01	8.85 2018-05-31	0.57	7.95	-11.14
2018 April	21	9.00 2018-04-30	7.72 2018-04-19	8.20 2018-04-02	8.80 2018-04-30	7.32	9.76	-5.85
2018 March	21	8.35 2018-03-16	7.50 2018-03-12	7.95 2018-03-01	8.20 2018-03-29	3.14	5.03	-5.66
2018 February	19	8.25 2018-02-05	7.42 2018-02-13	8.25 2018-02-01	7.95 2018-02-28	-3.64	0.00	-10.06
2018 January	21	8.70 2018-01-05	7.65 2018-01-16	8.14 2018-01-02	8.25 2018-01-31	1.35	6.88	-6.02
2017 December	20	8.70 2017-12-28	7.50 2017-12-28	8.45 2017-12-01	7.96 2017-12-29	-5.80	2.96	-11.24
2017 November	21	8.85 2017-11-22	7.51 2017-11-06	8.70 2017-11-01	8.45 2017-11-30	-2.87	1.72	-13.68
2017 October	22	9.00 2017-10-13	6.90 2017-10-02	7.15 2017-10-02	8.70 2017-10-31	21.68	25.87	-3.50
2017 September	20	7.20 2017-09-06	6.40 2017-09-05	7.20 2017-09-01	6.80 2017-09-29	-5.56	0.00	-11.11
2017 August	23	9.40 2017-08-02	6.50 2017-08-30	8.70 2017-08-01	7.20 2017-08-31	-17.24	8.05	-25.29
2017 July	20	10.00 2017-07-11	8.30 2017-07-25	10.00 2017-07-03	8.35 2017-07-31	-16.50	0.00	-17.00
2017 June	22	10.40 2017-06-08	8.15 2017-06-05	8.40 2017-06-01	10.00 2017-06-30	19.05	23.81	-2.98
2017 May	22	10.20 2017-05-22	7.35 2017-05-04	8.80 2017-05-01	8.85 2017-05-31	0.57	15.91	-16.48
2017 April	19	8.80 2017-04-28	7.95 2017-04-21	8.80 2017-04-03	8.80 2017-04-28	0.00	0.00	-9.66
2017 March	23	9.10 2017-03-22	7.05 2017-03-14	7.67 2017-03-01	8.80 2017-03-31	14.73	18.64	-8.08
2017 February	19	9.40 2017-02-22	7.56 2017-02-02	7.56 2017-02-01	7.67 2017-02-28	1.46	24.34	0.00
2017 January	20	8.00 2017-01-04	7.56 2017-01-31	7.75 2017-01-03	7.56 2017-01-31	-2.45	3.23	-2.45
2016 December	21	8.20 2016-12-23	7.52 2016-12-16	8.00 2016-12-01	7.75 2016-12-30	-3.13	2.50	-6.00
2016 November	21	9.80 2016-11-01	7.50 2016-11-21	8.45 2016-11-01	8.00 2016-11-30	-5.33	15.98	-11.24
2016 October	21	9.00 2016-10-14	7.55 2016-10-17	8.00 2016-10-03	8.50 2016-10-31	6.25	12.50	-5.63
2016 September	21	8.70 2016-09-30	7.13 2016-09-23	7.76 2016-09-01	8.70 2016-09-30	12.11	12.11	-8.12
2016 August	23	8.45 2016-08-03	6.64 2016-08-30	8.05 2016-08-01	6.78 2016-08-31	-15.78	4.97	-17.52
2016 July	20	8.43 2016-07-25	5.97 2016-07-14	7.34 2016-07-01	8.05 2016-07-29	9.67	14.85	-18.66
2016 June	22	7.99 2016-06-08	7.00 2016-06-08	7.80 2016-06-01	7.34 2016-06-30	-5.90	2.44	-10.26
2016 May	21	7.94 2016-05-11	6.50 2016-05-06	7.40 2016-05-02	7.49 2016-05-31	1.22	7.30	-12.16
2016 April	21	8.00 2016-04-26	5.75 2016-04-21	7.05 2016-04-01	7.71 2016-04-29	9.36	13.48	-18.44
2016 March	22	7.41 2016-03-17	6.05 2016-03-17	6.81 2016-03-01	7.05 2016-03-31	3.52	8.81	-11.16
2016 February	20	7.04 2016-02-22	6.75 2016-02-23	6.90 2016-02-01	6.81 2016-02-29	-1.30	2.03	-2.17
2016 January	19	8.24 2016-01-04	6.52 2016-01-05	7.94 2016-01-04	6.90 2016-01-29	-13.10	3.78	-17.88
2015 December	22	8.03 2015-12-03	6.37 2015-12-30	7.60 2015-12-01	7.31 2015-12-31	-3.82	5.66	-16.18
2015 November	20	7.60 2015-11-30	7.49 2015-11-19	7.49 2015-11-02	7.60 2015-11-30	1.47	1.47	0.00
2015 October	22	7.49 2015-10-30	7.35 2015-10-06	7.35 2015-10-01	7.49 2015-10-30	1.90	1.90	0.00
2015 September	21	7.74 2015-09-18	6.04 2015-09-30	7.74 2015-09-01	6.50 2015-09-30	-16.02	0.00	-21.96
2015 August	21	8.12 2015-08-19	6.80 2015-08-18	7.26 2015-08-03	7.75 2015-08-31	6.75	11.85	-6.34
2015 July	22	8.75 2015-07-10	6.90 2015-07-27	8.20 2015-07-01	7.60 2015-07-31	-7.32	6.71	-15.85
2015 June	22	9.25 2015-06-29	7.47 2015-06-05	9.20 2015-06-01	8.20 2015-06-30	-10.87	0.54	-18.80
2015 May	20	9.44 2015-05-15	7.20 2015-05-01	7.30 2015-05-01	9.20 2015-05-29	26.03	29.32	-1.37
2015 April	21	7.72 2015-04-21	6.16 2015-04-08	6.26 2015-04-01	7.16 2015-04-30	14.38	23.32	-1.60
2015 March	22	6.72 2015-03-20	6.01 2015-03-13	6.23 2015-03-02	6.25 2015-03-31	0.32	7.87	-3.53
2015 February	19	7.40 2015-02-03	6.02 2015-02-26	6.71 2015-02-02	6.20 2015-02-27	-7.60	10.28	-10.28
2015 January	20	8.12 2015-01-09	5.35 2015-01-06	6.95 2015-01-02	6.71 2015-01-30	-3.45	16.83	-23.02
2014 December	22	8.25 2014-12-11	6.90 2014-12-30	7.30 2014-12-01	6.94 2014-12-31	-4.93	13.01	-5.48
2014 November	19	7.31 2014-11-25	6.90 2014-11-05	6.90 2014-11-03	7.30 2014-11-28	5.80	5.94	0.00
2014 October	23	7.43 2014-10-09	6.50 2014-10-03	6.50 2014-10-01	7.18 2014-10-31	10.46	14.31	0.00
2014 September	21	6.80 2014-09-24	5.90 2014-09-03	6.28 2014-09-02	6.50 2014-09-30	3.50	8.28	-6.05
2014 August	21	7.05 2014-08-01	5.58 2014-08-28	6.22 2014-08-01	6.15 2014-08-29	-1.13	13.34	-10.29
2014 July	22	6.88 2014-07-18	5.95 2014-07-03	5.95 2014-07-01	6.50 2014-07-31	9.24	15.63	0.00
2014 June	21	6.60 2014-06-30	5.33 2014-06-03	5.61 2014-06-02	5.95 2014-06-30	6.06	17.65	-4.99
2014 May	21	5.99 2014-05-21	5.05 2014-05-05	5.32 2014-05-01	5.90 2014-05-30	10.90	12.59	-5.08
2014 April	21	5.82 2014-04-01	5.15 2014-04-28	5.82 2014-04-01	5.32 2014-04-30	-8.59	0.00	-11.51
2014 March	21	6.47 2014-03-05	5.55 2014-03-26	5.84 2014-03-03	5.80 2014-03-31	-0.68	10.79	-4.97
2014 February	19	6.15 2014-02-24	5.54 2014-02-28	6.03 2014-02-03	5.84 2014-02-28	-3.15	1.99	-8.13
2014 January	21	6.03 2014-01-31	5.25 2014-01-29	5.47 2014-01-02	6.03 2014-01-31	10.24	10.24	-4.02
2013 December	21	6.75 2013-12-06	5.02 2013-12-19	5.50 2013-12-02	5.50 2013-12-31	0.00	22.73	-8.73
2013 November	20	6.80 2013-11-12	5.31 2013-11-27	6.40 2013-11-01	5.75 2013-11-29	-10.16	6.25	-17.03
2013 October	23	7.05 2013-10-28	5.74 2013-10-14	6.30 2013-10-01	6.40 2013-10-31	1.59	11.90	-8.89
2013 September	20	7.09 2013-09-24	5.53 2013-09-09	5.80 2013-09-03	6.30 2013-09-30	8.62	22.24	-4.66
2013 August	22	6.10 2013-08-26	5.51 2013-08-30	5.51 2013-08-01	5.51 2013-08-30	0.00	10.71	0.00
2013 July	22	5.88 2013-07-09	5.13 2013-07-09	5.20 2013-07-01	5.48 2013-07-31	5.38	13.08	-1.35
2013 June	20	5.40 2013-06-20	4.59 2013-06-04	4.65 2013-06-03	5.20 2013-06-28	11.83	16.13	-1.29
2013 May	22	5.15 2013-05-01	4.51 2013-05-20	5.02 2013-05-01	4.80 2013-05-31	-4.38	2.59	-10.16
2013 April	22	6.00 2013-04-01	4.75 2013-04-24	5.67 2013-04-01	4.90 2013-04-30	-13.58	5.82	-16.23
2013 March	20	5.70 2013-03-01	5.01 2013-03-04	5.70 2013-03-01	5.20 2013-03-28	-8.77	0.00	-12.11
2013 February	19	5.70 2013-02-28	5.21 2013-02-27	5.70 2013-02-01	5.70 2013-02-28	0.00	0.00	-8.60
2013 January	21	6.28 2013-01-07	5.02 2013-01-02	5.10 2013-01-02	5.70 2013-01-31	11.76	23.14	-1.57
2012 December	20	5.88 2012-12-13	4.98 2012-12-06	5.49 2012-12-03	5.79 2012-12-31	5.46	7.10	-9.29
2012 November	21	5.82 2012-11-07	4.75 2012-11-09	5.77 2012-11-01	5.52 2012-11-30	-4.33	0.87	-17.68
2012 October	21	6.55 2012-10-16	4.32 2012-10-11	5.65 2012-10-01	5.90 2012-10-31	4.42	15.93	-23.54
2012 September	19	6.10 2012-09-26	5.20 2012-09-05	5.30 2012-09-04	5.65 2012-09-28	6.60	15.09	-1.89
2012 August	23	6.05 2012-08-08	3.10 2012-08-09	6.00 2012-08-01	5.55 2012-08-31	-7.50	0.83	-48.33
2012 July	21	6.35 2012-07-20	5.65 2012-07-03	6.15 2012-07-02	6.00 2012-07-31	-2.44	3.25	-8.13
2012 June	21	6.25 2012-06-27	5.55 2012-06-07	5.60 2012-06-01	6.15 2012-06-29	9.82	11.61	-0.89
2012 May	22	6.60 2012-05-29	5.55 2012-05-21	6.20 2012-05-01	6.15 2012-05-31	-0.81	6.45	-10.48
2012 April	20	6.40 2012-04-23	5.40 2012-04-13	5.55 2012-04-02	6.20 2012-04-30	11.71	15.32	-2.70
2012 March	22	6.85 2012-03-02	5.35 2012-03-27	6.20 2012-03-01	5.55 2012-03-30	-10.48	10.48	-13.71
2012 February	20	7.30 2012-02-13	5.30 2012-02-02	5.55 2012-02-01	6.20 2012-02-29	11.71	31.53	-4.50
2012 January	20	5.90 2012-01-31	5.25 2012-01-31	5.45 2012-01-03	5.75 2012-01-31	5.50	8.26	-3.67
2011 December	21	7.50 2011-12-06	4.75 2011-12-14	7.50 2011-12-01	5.25 2011-12-30	-30.00	0.00	-36.67
2011 November	21	7.70 2011-11-04	6.30 2011-11-25	6.50 2011-11-01	7.50 2011-11-30	15.38	18.46	-3.08
2011 October	21	7.05 2011-10-03	5.50 2011-10-24	7.00 2011-10-03	6.50 2011-10-31	-7.14	0.71	-21.43
2011 September	21	7.25 2011-09-20	6.50 2011-09-30	6.70 2011-09-01	7.00 2011-09-30	4.48	8.21	-2.99
2011 August	23	7.70 2011-08-05	6.50 2011-08-05	6.55 2011-08-01	6.60 2011-08-31	0.76	17.56	-0.76
2011 July	20	7.70 2011-07-28	7.00 2011-07-05	7.00 2011-07-01	7.45 2011-07-29	6.43	10.00	0.00
2011 June	22	9.00 2011-06-15	6.80 2011-06-23	7.30 2011-06-01	7.00 2011-06-30	-4.11	23.29	-6.85
2011 May	21	8.90 2011-05-03	7.00 2011-05-19	8.75 2011-05-02	7.30 2011-05-31	-16.57	1.71	-20.00
2011 April	20	8.95 2011-04-29	7.70 2011-04-19	8.65 2011-04-01	8.75 2011-04-29	1.16	3.47	-10.98
2011 March	23	8.95 2011-03-28	7.85 2011-03-10	8.05 2011-03-01	8.65 2011-03-31	7.45	11.18	-2.48
2011 February	19	8.75 2011-02-08	7.80 2011-02-17	8.20 2011-02-01	8.05 2011-02-28	-1.83	6.71	-4.88
2011 January	20	8.20 2011-01-31	6.85 2011-01-03	6.85 2011-01-03	8.20 2011-01-31	19.71	19.71	0.00
2010 December	22	7.60 2010-12-08	6.80 2010-12-21	7.50 2010-12-01	6.95 2010-12-31	-7.33	1.33	-9.33
2010 November	21	8.75 2010-11-10	7.05 2010-11-05	7.75 2010-11-01	7.60 2010-11-30	-1.94	12.90	-9.03
2010 October	21	8.15 2010-10-07	6.85 2010-10-06	7.25 2010-10-01	7.75 2010-10-29	6.90	12.41	-5.52
2010 September	21	8.00 2010-09-28	6.50 2010-09-16	6.85 2010-09-01	7.50 2010-09-30	9.49	16.79	-5.11
2010 August	22	7.35 2010-08-02	6.15 2010-08-16	7.30 2010-08-02	6.80 2010-08-31	-6.85	0.68	-15.75
2010 July	21	7.40 2010-07-14	6.00 2010-07-13	6.75 2010-07-01	7.20 2010-07-30	6.67	9.63	-11.11
2010 June	22	7.25 2010-06-28	6.75 2010-06-30	7.00 2010-06-01	6.75 2010-06-30	-3.57	3.57	-3.57
2010 May	20	7.55 2010-05-04	6.75 2010-05-20	7.30 2010-05-03	7.00 2010-05-28	-4.11	3.42	-7.53
2010 April	21	7.90 2010-04-27	6.85 2010-04-16	6.90 2010-04-01	7.50 2010-04-30	8.70	14.49	-0.72
2010 March	23	8.40 2010-03-16	6.00 2010-03-08	6.25 2010-03-01	7.05 2010-03-31	12.80	34.40	-4.00
2010 February	19	6.25 2010-02-26	5.90 2010-02-08	6.10 2010-02-01	6.25 2010-02-26	2.46	2.46	-3.28
2010 January	19	7.00 2010-01-11	5.90 2010-01-29	6.55 2010-01-04	6.10 2010-01-29	-6.87	6.87	-9.92
2009 December	22	7.45 2009-12-01	6.30 2009-12-23	6.35 2009-12-01	6.65 2009-12-31	4.72	17.32	-0.79
2009 November	20	7.05 2009-11-25	5.65 2009-11-03	6.05 2009-11-02	6.90 2009-11-30	14.05	16.53	-6.61
2009 October	22	6.40 2009-10-14	5.80 2009-10-13	6.35 2009-10-01	5.90 2009-10-30	-7.09	0.79	-8.66
2009 September	21	6.75 2009-09-22	5.80 2009-09-10	5.95 2009-09-01	6.35 2009-09-30	6.72	13.45	-2.52
2009 August	21	6.75 2009-08-27	5.25 2009-08-06	6.60 2009-08-03	6.65 2009-08-31	0.76	2.27	-20.45
2009 July	22	6.25 2009-07-01	4.85 2009-07-17	6.25 2009-07-01	5.60 2009-07-31	-10.40	0.00	-22.40
2009 June	22	7.25 2009-06-08	5.35 2009-06-29	6.45 2009-06-01	6.20 2009-06-30	-3.88	12.40	-17.05
2009 May	20	7.50 2009-05-01	5.50 2009-05-26	7.50 2009-05-01	6.70 2009-05-29	-10.67	0.00	-26.67
2009 April	21	8.00 2009-04-30	5.00 2009-04-14	5.40 2009-04-01	7.50 2009-04-30	38.89	48.15	-7.41
2009 March	22	6.50 2009-03-26	4.40 2009-03-03	4.75 2009-03-02	6.00 2009-03-31	26.32	36.84	-7.37
2009 February	19	5.95 2009-02-11	4.05 2009-02-23	4.60 2009-02-02	4.90 2009-02-27	6.52	29.35	-11.96
2009 January	20	6.95 2009-01-05	3.55 2009-01-23	6.55 2009-01-02	5.25 2009-01-30	-19.85	6.11	-45.80
2008 December	22	7.10 2008-12-26	2.80 2008-12-04	3.40 2008-12-01	6.10 2008-12-31	79.41	108.82	-17.65
2008 November	19	6.00 2008-11-05	2.80 2008-11-21	5.90 2008-11-03	4.25 2008-11-28	-27.97	1.69	-52.54
2008 October	23	7.15 2008-10-07	4.00 2008-10-23	6.50 2008-10-01	5.25 2008-10-31	-19.23	10.00	-38.46
2008 September	21	8.25 2008-09-03	5.20 2008-09-17	8.20 2008-09-02	6.70 2008-09-30	-18.29	0.61	-36.59
2008 August	21	9.25 2008-08-21	6.80 2008-08-07	7.60 2008-08-01	8.25 2008-08-29	8.55	21.71	-10.53
2008 July	22	8.50 2008-07-28	7.55 2008-07-31	8.00 2008-07-01	8.45 2008-07-31	5.62	6.25	-5.63
2008 June	21	9.30 2008-06-04	7.85 2008-06-27	8.55 2008-06-02	8.15 2008-06-30	-4.68	8.77	-8.19
2008 May	21	11.00 2008-05-16	8.70 2008-05-29	9.45 2008-05-01	8.80 2008-05-30	-6.88	16.40	-7.94
2008 April	22	10.35 2008-04-18	9.25 2008-04-14	9.35 2008-04-01	9.55 2008-04-30	2.14	10.70	-1.07
2008 March	20	10.45 2008-03-06	8.00 2008-03-19	9.95 2008-03-03	9.35 2008-03-31	-6.03	5.03	-19.60
2008 February	20	10.50 2008-02-01	9.80 2008-02-19	10.10 2008-02-01	9.95 2008-02-29	-1.49	3.96	-2.97
2008 January	21	13.80 2008-01-03	9.70 2008-01-14	12.25 2008-01-02	10.05 2008-01-31	-17.96	12.65	-20.82
2007 December	20	15.70 2007-12-07	12.60 2007-12-31	14.85 2007-12-03	12.60 2007-12-31	-15.15	5.72	-15.15
2007 November	21	18.15 2007-11-05	14.25 2007-11-30	17.55 2007-11-01	14.85 2007-11-30	-15.38	3.42	-18.80
2007 October	23	22.00 2007-10-05	16.65 2007-10-01	17.10 2007-10-01	17.85 2007-10-31	4.39	28.65	-2.63
2007 September	19	19.20 2007-09-07	16.65 2007-09-11	18.10 2007-09-04	17.70 2007-09-28	-2.21	6.08	-8.01
2007 August	23	20.60 2007-08-02	16.15 2007-08-16	20.35 2007-08-01	18.00 2007-08-31	-11.55	1.23	-20.64
2007 July	21	22.95 2007-07-03	20.00 2007-07-31	22.10 2007-07-02	20.50 2007-07-31	-7.24	3.85	-9.50
2007 June	21	23.50 2007-06-04	20.80 2007-06-08	21.60 2007-06-01	22.05 2007-06-29	2.08	8.80	-3.70
2007 May	22	22.35 2007-05-31	17.95 2007-05-16	20.15 2007-05-01	22.00 2007-05-31	9.18	10.92	-10.92
2007 April	20	21.00 2007-04-17	19.55 2007-04-16	20.25 2007-04-02	20.20 2007-04-30	-0.25	3.70	-3.46
2007 March	22	21.80 2007-03-20	18.75 2007-03-05	19.30 2007-03-01	20.15 2007-03-30	4.40	12.95	-2.85
2007 February	19	20.85 2007-02-26	18.65 2007-02-20	19.40 2007-02-01	19.65 2007-02-28	1.29	7.47	-3.87
2007 January	20	21.25 2007-01-30	16.75 2007-01-22	18.75 2007-01-03	19.00 2007-01-31	1.33	13.33	-10.67
2006 December	20	23.35 2006-12-21	17.75 2006-12-01	18.10 2006-12-01	19.00 2006-12-29	4.97	29.01	-1.93
2006 November	21	18.75 2006-11-29	14.20 2006-11-17	16.20 2006-11-01	18.40 2006-11-30	13.58	15.74	-12.35
2006 October	22	15.60 2006-10-31	13.05 2006-10-27	14.25 2006-10-02	14.75 2006-10-31	3.51	9.47	-8.42
2006 September	20	15.75 2006-09-21	14.00 2006-09-01	14.00 2006-09-01	14.45 2006-09-29	3.21	12.50	0.00
2006 August	23	14.95 2006-08-04	12.40 2006-08-02	13.90 2006-08-01	14.00 2006-08-31	0.72	7.55	-10.79
2006 July	20	17.55 2006-07-10	13.50 2006-07-31	16.85 2006-07-03	13.90 2006-07-31	-17.51	4.15	-19.88
2006 June	22	18.75 2006-06-01	15.10 2006-06-21	17.50 2006-06-01	16.85 2006-06-30	-3.71	7.14	-13.71
2006 May	22	19.85 2006-05-17	15.90 2006-05-19	19.50 2006-05-01	17.35 2006-05-31	-11.03	1.79	-18.46
2006 April	19	20.50 2006-04-25	18.00 2006-04-12	19.40 2006-04-03	19.50 2006-04-28	0.52	5.67	-7.22
2006 March	23	20.85 2006-03-29	16.25 2006-03-17	17.40 2006-03-01	19.50 2006-03-31	12.07	19.83	-6.61
2006 February	19	23.45 2006-02-02	17.15 2006-02-28	22.50 2006-02-01	17.95 2006-02-28	-20.22	4.22	-23.78
2006 January	20	25.50 2006-01-12	22.25 2006-01-25	24.00 2006-01-03	23.50 2006-01-31	-2.08	6.25	-7.29
2005 December	21	27.00 2005-12-13	23.70 2005-12-28	25.00 2005-12-01	24.00 2005-12-30	-4.00	8.00	-5.20
2005 November	21	25.25 2005-11-02	21.80 2005-11-15	24.70 2005-11-01	24.60 2005-11-30	-0.40	2.23	-11.74
2005 October	21	25.25 2005-10-19	22.00 2005-10-26	24.50 2005-10-03	24.70 2005-10-31	0.82	3.06	-10.20
2005 September	21	26.20 2005-09-09	22.50 2005-09-07	24.10 2005-09-01	25.10 2005-09-30	4.15	8.71	-6.64
2005 August	23	26.65 2005-08-04	23.60 2005-08-22	25.25 2005-08-01	24.70 2005-08-31	-2.18	5.54	-6.53
2005 July	20	25.75 2005-07-25	21.45 2005-07-13	25.55 2005-07-01	25.30 2005-07-29	-0.98	0.78	-16.05
2005 June	22	28.60 2005-06-06	25.15 2005-06-29	26.30 2005-06-01	25.35 2005-06-30	-3.61	8.75	-4.37
2005 May	21	27.65 2005-05-06	23.40 2005-05-02	24.35 2005-05-02	26.85 2005-05-31	10.27	13.55	-3.90
2005 April	21	28.10 2005-04-07	23.20 2005-04-19	26.80 2005-04-01	25.20 2005-04-29	-5.97	4.85	-13.43
2005 March	22	32.50 2005-03-01	25.05 2005-03-30	32.40 2005-03-01	26.95 2005-03-31	-16.82	0.31	-22.69
2005 February	19	33.75 2005-02-01	29.10 2005-02-04	33.75 2005-02-01	32.50 2005-02-28	-3.70	0.00	-13.78
2005 January	20	34.00 2005-01-28	28.00 2005-01-11	29.30 2005-01-03	33.45 2005-01-31	14.16	16.04	-4.44
2004 December	22	31.85 2004-12-01	27.60 2004-12-30	30.55 2004-12-01	29.35 2004-12-31	-3.93	4.26	-9.66
2004 November	21	32.50 2004-11-26	25.45 2004-11-04	28.10 2004-11-01	31.55 2004-11-30	12.28	15.66	-9.43
2004 October	21	28.50 2004-10-29	21.15 2004-10-01	21.15 2004-10-01	28.50 2004-10-29	34.75	34.75	0.00
2004 September	21	27.50 2004-09-10	20.90 2004-09-30	25.05 2004-09-01	21.50 2004-09-30	-14.17	9.78	-16.57
2004 August	22	26.15 2004-08-27	18.90 2004-08-09	19.20 2004-08-02	25.50 2004-08-31	32.81	36.20	-1.56
2004 July	21	29.45 2004-07-01	19.00 2004-07-26	28.70 2004-07-01	20.45 2004-07-30	-28.75	2.61	-33.80
2004 June	21	28.75 2004-06-08	24.50 2004-06-22	25.90 2004-06-01	28.55 2004-06-30	10.23	11.00	-5.41
2004 May	20	30.75 2004-05-03	23.65 2004-05-28	29.20 2004-05-03	24.85 2004-05-28	-14.90	5.31	-19.01
2004 April	21	37.00 2004-04-21	27.90 2004-04-29	35.50 2004-04-01	28.25 2004-04-30	-20.42	4.23	-21.41
2004 March	23	35.90 2004-03-31	30.55 2004-03-17	31.35 2004-03-01	35.60 2004-03-31	13.56	14.51	-2.55
2004 February	19	37.45 2004-02-02	29.25 2004-02-24	36.00 2004-02-02	31.35 2004-02-27	-12.92	4.03	-18.75
2004 January	20	42.20 2004-01-20	32.40 2004-01-02	33.25 2004-01-02	36.05 2004-01-30	8.42	26.92	-2.56
2003 December	22	44.20 2003-12-02	31.55 2003-12-30	36.25 2003-12-01	32.60 2003-12-31	-10.07	21.93	-12.97
2003 November	19	37.45 2003-11-18	28.50 2003-11-11	33.85 2003-11-03	36.30 2003-11-28	7.24	10.64	-15.81
2003 October	23	38.25 2003-10-15	27.30 2003-10-01	27.30 2003-10-01	33.20 2003-10-31	21.61	40.11	0.00
2003 September	21	36.90 2003-09-03	26.55 2003-09-30	29.35 2003-09-02	27.75 2003-09-30	-5.45	25.72	-9.54
2003 August	21	31.40 2003-08-25	19.00 2003-08-06	22.75 2003-08-01	29.35 2003-08-29	29.01	38.02	-16.48
2003 July	22	23.75 2003-07-31	16.05 2003-07-03	17.25 2003-07-01	23.15 2003-07-31	34.20	37.68	-6.96
2003 June	21	17.35 2003-06-26	14.00 2003-06-09	14.50 2003-06-02	17.00 2003-06-30	17.24	19.66	-3.45
2003 May	21	15.90 2003-05-19	10.50 2003-05-02	10.95 2003-05-01	14.70 2003-05-30	34.25	45.21	-4.11
2003 April	21	11.00 2003-04-21	9.00 2003-04-11	9.15 2003-04-01	10.90 2003-04-30	19.13	20.22	-1.64
2003 March	21	10.60 2003-03-20	8.65 2003-03-12	8.85 2003-03-03	9.75 2003-03-31	10.17	19.77	-2.26
2003 February	19	9.60 2003-02-03	8.50 2003-02-11	9.15 2003-02-03	9.30 2003-02-28	1.64	4.92	-7.10
2003 January	21	10.25 2003-01-10	8.20 2003-01-30	9.75 2003-01-02	9.55 2003-01-31	-2.05	5.13	-15.90
2002 December	21	11.95 2002-12-04	8.65 2002-12-30	10.25 2002-12-02	9.95 2002-12-31	-2.93	16.59	-15.61
2002 November	20	11.75 2002-11-27	7.20 2002-11-04	7.25 2002-11-01	10.05 2002-11-29	38.62	62.07	-0.69
2002 October	23	8.40 2002-10-09	6.55 2002-10-24	8.05 2002-10-01	7.30 2002-10-31	-9.32	4.35	-18.63
2002 September	20	9.30 2002-09-05	7.10 2002-09-10	8.95 2002-09-03	8.45 2002-09-30	-5.59	3.91	-20.67
2002 August	22	9.90 2002-08-01	7.75 2002-08-27	9.90 2002-08-01	8.70 2002-08-30	-12.12	0.00	-21.72
2002 July	22	12.35 2002-07-23	8.65 2002-07-31	10.45 2002-07-01	9.60 2002-07-31	-8.13	18.18	-17.22
2002 June	20	15.15 2002-06-20	9.00 2002-06-26	13.50 2002-06-03	10.45 2002-06-28	-22.59	12.22	-33.33
2002 May	22	15.40 2002-05-01	12.20 2002-05-03	13.25 2002-05-01	13.75 2002-05-31	3.77	16.23	-7.92
2002 April	22	14.80 2002-04-25	11.20 2002-04-23	12.10 2002-04-01	13.25 2002-04-30	9.50	22.31	-7.44
2002 March	20	14.50 2002-03-06	11.50 2002-03-28	12.80 2002-03-01	12.00 2002-03-28	-6.25	13.28	-10.16
2002 February	19	15.45 2002-02-01	12.25 2002-02-25	15.00 2002-02-01	13.00 2002-02-28	-13.33	3.00	-18.33
2002 January	21	16.90 2002-01-09	12.90 2002-01-02	13.45 2002-01-02	15.45 2002-01-31	14.87	25.65	-4.09
2001 December	20	15.30 2001-12-11	11.95 2001-12-20	13.80 2001-12-03	13.00 2001-12-31	-5.80	10.87	-13.41
2001 November	21	16.80 2001-11-29	11.00 2001-11-05	11.50 2001-11-01	14.10 2001-11-30	22.61	46.09	-4.35
2001 October	23	14.55 2001-10-15	11.10 2001-10-31	11.75 2001-10-01	11.35 2001-10-31	-3.40	23.83	-5.53
2001 September	15	18.95 2001-09-04	9.10 2001-09-19	17.55 2001-09-04	12.40 2001-09-28	-29.34	7.98	-48.15
2001 August	23	27.10 2001-08-02	17.25 2001-08-30	25.60 2001-08-01	18.70 2001-08-31	-26.95	5.86	-32.62
2001 July	21	29.95 2001-07-16	22.65 2001-07-27	26.35 2001-07-02	25.00 2001-07-31	-5.12	13.66	-14.04
2001 June	21	32.25 2001-06-01	25.15 2001-06-18	31.70 2001-06-01	27.30 2001-06-29	-13.88	1.74	-20.66
2001 May	22	33.60 2001-05-25	28.10 2001-05-08	31.25 2001-05-01	31.50 2001-05-31	0.80	7.52	-10.08
2001 April	20	34.50 2001-04-24	24.84 2001-04-03	25.94 2001-04-02	31.25 2001-04-30	20.47	33.00	-4.24
2001 March	22	31.25 2001-03-01	23.75 2001-03-19	31.25 2001-03-01	27.81 2001-03-30	-11.01	0.00	-24.00
2001 February	19	47.81 2001-02-01	29.69 2001-02-28	45.00 2001-02-01	31.25 2001-02-28	-30.56	6.24	-34.02
2001 January	21	48.75 2001-01-31	30.94 2001-01-02	33.59 2001-01-02	45.94 2001-01-31	36.77	45.13	-7.89
2000 December	20	56.88 2000-12-01	27.19 2000-12-29	54.69 2000-12-01	33.13 2000-12-29	-39.42	4.00	-50.28
2000 November	21	72.50 2000-11-06	50.63 2000-11-30	59.38 2000-11-01	54.69 2000-11-30	-7.90	22.09	-14.74
2000 October	22	88.75 2000-10-02	53.44 2000-10-27	88.75 2000-10-02	57.19 2000-10-31	-35.56	0.00	-39.79
2000 September	20	106.56 2000-09-05	82.19 2000-09-27	100.00 2000-09-01	87.81 2000-09-29	-12.19	6.56	-17.81
2000 August	23	100.31 2000-08-30	77.50 2000-08-03	89.69 2000-08-01	98.13 2000-08-31	9.41	11.84	-13.59
2000 July	20	122.19 2000-07-21	85.00 2000-07-03	88.44 2000-07-03	89.06 2000-07-31	0.70	38.16	-3.89
2000 June	22	102.81 2000-06-12	78.13 2000-06-23	90.00 2000-06-01	87.81 2000-06-30	-2.43	14.23	-13.19
2000 May	22	114.06 2000-05-01	68.13 2000-05-24	95.94 2000-05-01	87.50 2000-05-31	-8.80	18.89	-28.99
2000 April	19	118.75 2000-04-03	60.00 2000-04-17	116.88 2000-04-03	94.69 2000-04-28	-18.99	1.60	-48.67
2000 March	23	217.50 2000-03-02	103.75 2000-03-30	175.00 2000-03-01	118.75 2000-03-31	-32.14	24.29	-40.71
2000 February	20	186.88 2000-02-23	138.44 2000-02-02	145.00 2000-02-01	175.63 2000-02-29	21.12	28.88	-4.52
2000 January	20	228.13 2000-01-24	125.00 2000-01-07	184.38 2000-01-03	143.13 2000-01-31	-22.37	23.73	-32.21
1999 December	22	179.38 1999-12-31	75.63 1999-12-01	81.88 1999-12-01	176.25 1999-12-31	115.25	119.08	-7.63
1999 November	21	90.00 1999-11-30	25.94 1999-11-05	30.94 1999-11-01	82.19 1999-11-30	165.64	190.89	-16.16
1999 October	21	39.38 1999-10-08	28.75 1999-10-29	35.00 1999-10-01	30.94 1999-10-29	-11.60	12.51	-17.86
1999 September	21	45.94 1999-09-07	29.38 1999-09-28	37.66 1999-09-01	35.00 1999-09-30	-7.06	21.99	-21.99
1999 August	22	38.75 1999-08-31	25.63 1999-08-05	34.69 1999-08-02	36.41 1999-08-31	4.96	11.70	-26.12
1999 July	21	44.38 1999-07-09	33.13 1999-07-30	38.75 1999-07-01	34.38 1999-07-30	-11.28	14.53	-14.50
1999 June	22	40.31 1999-06-30	24.38 1999-06-16	27.50 1999-06-01	38.44 1999-06-30	39.78	46.58	-11.35
1999 May	20	37.81 1999-05-04	27.50 1999-05-28	35.00 1999-05-03	27.81 1999-05-28	-20.54	8.03	-21.43
1999 April	18	42.34 1999-04-09	34.38 1999-04-28	37.50 1999-04-07	35.00 1999-04-30	-6.67	12.91	-8.32

OBAS Dividends

This table shows historical dividends paid by OBAS.

There are no OBAS dividends to display.

OBAS Stock Splits

This table shows OBAS stock splits.
There were at least 1 stock splits in a history of OBAS stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		1	5
2012-09-27	1:5	1	5	yes

OBAS Basic Information

Ticker, symbol:

OBAS
Full title:

Optibase Ltd
First trading day:

1999-04-07
Last trading day:

2022-04-11
Total trading days:

5,726
Last close price:

12.59 (+1.00%)
Market cap:

62M
Stock Exchange:

NasdaqGM
Sector:

Finance
Industry:

Real Estate
OBAS CEO:

Mr. Amir Philips
Full-time employees:

11
Address:

8 Hamenofim Street, P.O. Box 2170
Herzliya
Description:

Optibase Ltd. is a real estate investment company, which engages in purchasing and operating real estate properties intended for leasing and resale for the purpose of commercial, industrial, office space, parking garage, warehouse use, and residential. The Company, through its subsidiaries, is engaged in purchasing and operating of real estate properties for leasing and resale primarily for the purpose of commercial, industrial, office space use, as well as for residential purposes. The firm owns holdings in several commercial real estate properties, which are leased to third parties. The firm owns a portfolio of supermarkets located mainly in Bavaria, Germany. The company also owns several real estate properties located in Philadelphia, Texas, Chicago and Miami, in the United States. The firm owns approximately 25 residential properties in Miami and Miami Beach, Florida, including 21 luxury condominium units and two penthouse units in the Marquis Residences, one penthouse unit in Ocean One Condominium and one condominium units in the Continuum on South Beach Condominium. The firm's subsidiaries include Optibase Inc., Optibase Real Estate Europe SARL and OPCTN S.A.
Website:

http://www.optibase-holdings.com
Phone number:

972737073700

Best intraday sessions of OBAS

This table shows top 100 best intraday sessions of OBAS.

Position	Date	Percentage
1	1999-11-15	84.52
2	2008-12-04	39.29
3	2009-01-23	35.21
4	2000-04-17	32.00
5	2008-11-20	28.38
6	2012-10-16	26.47
7	2002-04-24	24.68
8	2003-12-01	21.79
9	2009-06-29	21.50
10	2017-10-13	21.09
11	2008-10-08	21.00
12	2017-06-01	20.71
13	2008-11-17	20.48
14	1999-11-08	20.44
15	2008-12-08	19.40
16	2000-12-29	19.13
17	2009-02-11	19.00
18	2008-11-25	18.92
19	2008-10-09	18.68
20	2009-03-18	18.35
21	2000-03-01	18.22
22	2003-05-05	18.18
23	2011-11-25	18.11
24	2009-03-26	18.00
25	2018-10-02	17.95
26	2008-12-24	17.82
27	2015-06-05	17.80
28	2008-12-01	17.65
29	1999-12-07	17.51
30	2013-11-18	17.32
31	2002-12-16	17.20
32	2009-01-13	17.00
33	2013-12-05	16.97
34	2016-03-17	16.53
35	2008-12-05	16.18
36	2000-02-22	16.13
37	1999-12-31	16.05
38	2017-12-28	16.00
39	2015-07-15	15.98
40	2000-04-18	15.92
41	2018-08-13	15.89
42	1999-12-13	15.80
43	2000-05-01	15.63
44	2003-06-25	15.46
45	2013-01-02	15.29
46	2009-04-14	15.00
47	2012-12-28	14.43
48	2020-03-18	14.10
49	2008-09-08	13.99
50	2009-09-10	13.79
51	2009-06-23	13.76
52	2009-01-08	13.73
53	2009-05-26	13.64
54	2009-07-14	13.59
55	2013-09-24	13.54
56	2003-07-08	13.51
57	2010-03-16	13.49
58	2012-11-09	13.47
59	2003-09-02	13.46
60	2008-11-21	13.41
61	2017-05-22	13.33
62	2009-01-26	13.33
63	2002-05-01	13.21
64	2008-11-05	13.21
65	2008-08-01	13.16
66	2002-11-26	13.14
67	2009-02-20	12.94
68	2008-12-12	12.86
69	2001-07-06	12.83
70	1999-06-28	12.76
71	2008-10-06	12.73
72	2001-01-03	12.61
73	2003-08-20	12.47
74	2002-11-01	12.41
75	2004-06-08	12.38
76	2008-11-11	12.36
77	2009-04-20	12.28
78	1999-04-08	12.26
79	2003-03-12	12.14
80	2008-09-16	12.03
81	2000-01-21	11.97
82	2008-12-31	11.93
83	2008-07-31	11.92
84	2017-10-09	11.89
85	2018-11-19	11.88
86	2018-05-09	11.88
87	2003-11-12	11.84
88	2009-04-21	11.82
89	2009-12-01	11.81
90	2009-04-07	11.76
91	2013-09-18	11.73
92	2001-10-04	11.60
93	2003-03-20	11.58
94	2004-08-26	11.49
95	2002-09-17	11.45
96	2009-04-15	11.43
97	2014-05-22	11.42
98	2016-07-14	11.39
99	2001-01-10	11.39
100	2010-08-16	11.38

Worst intraday sessions of OBAS

This table shows the worst 100 intraday sessions of OBAS.

Position	Date	Percentage
1	2008-10-07	-27.27
2	2008-11-12	-24.07
3	2017-06-05	-19.70
4	2020-12-01	-18.23
5	2000-03-30	-17.49
6	2000-12-20	-16.92
7	2000-04-04	-16.76
8	2012-02-13	-16.44
9	2000-01-26	-15.79
10	1999-11-16	-15.73
11	2021-04-13	-15.15
12	2011-10-05	-15.00
13	2008-10-10	-14.00
14	2000-04-14	-13.55
15	2008-08-04	-13.19
16	2001-09-10	-13.00
17	2021-11-02	-12.87
18	1999-05-27	-12.77
19	1999-08-03	-12.08
20	2014-12-10	-12.00
21	1999-06-02	-11.97
22	1999-07-13	-11.59
23	2001-11-20	-11.39
24	2000-04-10	-11.36
25	2000-12-04	-11.30
26	2007-10-09	-11.11
27	2002-06-21	-11.11
28	2012-10-17	-10.94
29	2009-12-21	-10.88
30	2017-08-23	-10.84
31	2000-10-12	-10.79
32	2019-09-03	-10.79
33	2000-01-25	-10.72
34	1999-04-09	-10.59
35	2004-07-26	-10.59
36	2008-01-04	-10.55
37	2001-03-16	-10.49
38	2000-10-05	-10.47
39	2000-12-21	-10.38
40	2018-08-10	-10.34
41	2021-11-03	-10.30
42	2001-09-19	-10.21
43	2014-06-24	-10.20
44	2009-03-27	-10.08
45	2000-03-28	-10.04
46	2000-06-12	-10.03
47	2000-05-10	-10.00
48	2001-12-13	-10.00
49	1999-08-04	-9.85
50	2014-06-30	-9.85
51	2000-07-28	-9.84
52	2012-08-09	-9.82
53	2003-12-09	-9.76
54	1999-09-21	-9.67
55	2009-12-28	-9.66
56	2000-07-26	-9.64
57	2001-08-02	-9.64
58	1999-07-22	-9.60
59	2013-09-09	-9.60
60	2017-02-22	-9.57
61	2008-09-29	-9.56
62	1999-12-16	-9.54
63	2008-01-07	-9.47
64	2001-04-24	-9.42
65	2017-11-10	-9.41
66	2000-05-09	-9.41
67	1999-05-26	-9.33
68	2017-11-06	-9.30
69	2003-10-22	-9.19
70	2012-02-21	-9.15
71	1999-12-09	-9.00
72	2001-12-17	-9.00
73	2003-09-26	-8.94
74	2000-10-27	-8.92
75	1999-10-15	-8.91
76	1999-06-24	-8.90
77	2004-01-26	-8.85
78	2008-09-26	-8.80
79	2011-12-12	-8.73
80	1999-11-30	-8.68
81	2001-08-08	-8.65
82	2002-08-01	-8.59
83	2012-10-15	-8.59
84	2010-01-11	-8.57
85	2009-05-12	-8.51
86	2000-01-03	-8.48
87	2012-04-12	-8.47
88	2013-11-27	-8.46
89	2016-09-20	-8.45
90	2009-04-02	-8.40
91	2018-01-11	-8.38
92	2012-05-29	-8.33
93	2021-04-27	-8.26
94	2000-07-24	-8.25
95	2004-02-23	-8.24
96	1999-04-19	-8.21
97	1999-10-22	-8.20
98	2000-12-05	-8.04
99	2006-11-01	-8.02
100	2001-07-24	-8.02

Best after-hours sessions of OBAS

This table shows top 100 best after-hours sessions of OBAS.

Position	Date	Percentage
1	2008-12-22	54.67
2	2012-02-10	32.73
3	2017-06-05	25.77
4	2020-12-02	20.69
5	2008-09-26	19.30
6	2008-11-06	18.95
7	2012-02-17	18.33
8	2009-07-31	17.86
9	2012-10-12	17.68
10	2014-12-10	17.19
11	2017-10-19	16.45
12	2008-10-10	16.28
13	2013-11-26	16.07
14	2008-10-06	15.32
15	2014-01-29	14.86
16	2021-11-01	14.77
17	2015-12-30	14.76
18	2016-08-31	14.45
19	2008-10-16	14.13
20	2014-06-24	13.29
21	1999-11-12	13.13
22	2015-09-30	13.08
23	2009-04-03	12.75
24	2008-10-31	12.38
25	2021-05-07	12.17
26	2017-11-10	11.69
27	2017-12-20	11.62
28	2021-11-02	11.48
29	2013-09-06	11.41
30	2009-04-23	11.21
31	2015-01-08	11.13
32	2014-03-03	10.79
33	2009-05-05	10.77
34	2009-04-28	10.71
35	2008-04-17	10.70
36	2001-09-17	10.22
37	2021-08-31	10.04
38	2017-04-21	10.00
39	2012-05-25	10.00
40	2014-12-26	9.84
41	2006-10-31	9.83
42	2021-11-23	9.76
43	2013-10-14	9.76
44	2008-11-12	9.76
45	1999-12-29	9.74
46	2020-11-30	9.68
47	2016-01-05	9.58
48	2020-03-20	9.45
49	2009-03-26	9.32
50	2013-09-10	9.27
51	2013-01-04	9.25
52	1999-10-19	9.17
53	2019-11-20	9.16
54	2012-08-06	9.09
55	2016-12-16	9.04
56	2013-03-28	9.04
57	2021-04-26	9.00
58	2012-06-12	8.93
59	2012-08-27	8.91
60	2002-08-01	8.84
61	2016-09-19	8.78
62	2016-09-29	8.75
63	2016-09-23	8.73
64	2011-10-27	8.70
65	2017-05-12	8.70
66	2020-04-21	8.70
67	2001-09-21	8.64
68	2015-12-31	8.62
69	2013-10-08	8.52
70	2013-04-10	8.52
71	2021-04-27	8.45
72	2020-06-26	8.42
73	2009-04-27	8.40
74	2019-11-15	8.26
75	2011-08-08	8.21
76	2002-01-23	8.20
77	2019-09-03	8.18
78	2017-05-09	8.13
79	2017-08-01	8.05
80	2021-05-13	8.03
81	2008-06-19	8.02
82	2008-11-11	8.00
83	2004-04-20	7.99
84	2019-06-11	7.95
85	2012-06-28	7.89
86	2001-09-24	7.88
87	2009-01-26	7.84
88	2012-02-28	7.83
89	2001-03-16	7.81
90	2000-10-18	7.79
91	2002-01-16	7.74
92	2006-08-28	7.63
93	2014-06-23	7.60
94	2016-11-17	7.60
95	2008-06-02	7.56
96	2013-10-25	7.47
97	2021-02-01	7.44
98	2020-02-07	7.41
99	2012-04-13	7.41
100	2019-01-23	7.40

Worst after-hours sessions of OBAS

This table shows the worst 100 after-hours sessions of OBAS.

Position	Date	Percentage
1	2008-12-03	-29.11
2	2009-01-22	-27.55
3	2008-11-19	-26.00
4	2008-10-08	-24.79
5	2000-12-28	-23.28
6	2008-11-24	-20.43
7	2019-11-21	-20.00
8	2008-11-28	-20.00
9	2016-01-04	-20.00
10	2008-11-05	-19.17
11	2009-06-26	-18.94
12	2016-11-18	-18.48
13	2015-07-14	-18.27
14	2008-10-03	-17.91
15	2016-07-13	-17.66
16	2008-11-10	-17.59
17	2013-11-15	-17.13
18	2002-06-21	-16.67
19	2013-10-11	-16.57
20	2017-05-03	-16.48
21	2011-11-23	-16.45
22	2008-11-14	-16.16
23	2016-10-14	-16.11
24	2002-12-13	-15.84
25	2001-09-10	-15.71
26	2000-04-14	-15.25
27	2008-12-05	-15.19
28	2014-05-21	-15.19
29	2015-06-04	-15.11
30	2015-01-05	-15.07
31	2012-12-13	-14.63
32	2015-12-17	-14.38
33	2009-01-07	-14.29
34	2009-02-11	-14.29
35	2009-06-22	-14.17
36	2009-04-20	-14.06
37	2018-08-13	-13.71
38	2008-11-20	-13.68
39	2017-03-22	-13.19
40	2009-01-12	-13.04
41	2016-03-16	-12.95
42	2009-08-10	-12.90
43	2012-11-08	-12.84
44	2008-12-04	-12.82
45	2009-01-14	-12.82
46	2015-12-29	-12.74
47	2009-07-13	-12.71
48	2009-01-30	-12.38
49	2013-09-17	-12.15
50	2011-07-29	-12.08
51	2016-03-21	-12.06
52	2009-05-22	-12.00
53	2012-12-31	-11.92
54	2020-03-18	-11.92
55	2016-09-13	-11.90
56	2018-10-01	-11.86
57	2009-07-16	-11.82
58	2009-04-22	-11.81
59	2003-03-11	-11.73
60	2008-09-05	-11.73
61	2014-06-11	-11.54
62	2009-04-13	-11.50
63	2009-03-20	-11.48
64	2009-02-19	-11.46
65	2016-07-01	-11.44
66	2008-10-13	-11.43
67	2008-09-15	-11.33
68	2015-01-09	-11.23
69	2018-11-16	-11.11
70	2001-07-05	-11.05
71	2015-12-22	-11.01
72	2019-12-02	-10.86
73	2019-11-08	-10.83
74	2020-03-06	-10.77
75	2009-09-09	-10.77
76	2009-04-06	-10.53
77	2009-08-31	-10.53
78	2008-10-24	-10.53
79	2017-12-19	-10.41
80	2009-05-15	-10.40
81	2000-01-24	-10.37
82	2008-09-23	-10.34
83	2014-12-12	-10.28
84	2008-12-17	-10.26
85	2013-01-09	-10.26
86	2009-03-19	-10.24
87	2008-12-15	-10.13
88	2002-08-05	-10.11
89	2008-07-31	-10.06
90	2021-02-26	-10.02
91	2019-11-18	-10.00
92	2009-02-09	-10.00
93	2013-09-23	-10.00
94	2017-10-09	-10.00
95	2009-03-31	-10.00
96	2020-11-17	-10.00
97	2009-02-06	-10.00
98	2021-12-01	-10.00
99	2016-05-05	-9.88
100	2012-08-23	-9.82

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:19:53

OBAS information

Full title

Optibase Ltd
First trading day

1999-04-07
Last trading day

2022-04-11
Total trading days

5,726
Last close price

12.59 (+1.00%)
Market cap

62M
Stock Exchange

NasdaqGM
Sector

Finance
Industry

Real Estate
OBAS CEO

Mr. Amir Philips
Full-time employees

11
Address

8 Hamenofim Street, P.O. Box 2170
Herzliya
Website

http://www.optibase-holdings.com
Phone number

972737073700
Description

Optibase Ltd. is a real estate investment company, which engages in purchasing and operating real estate properties intended for leasing and resale for the purpose of commercial, industrial, office space, parking garage, warehouse use, and residential. The Company, through its subsidiaries, is engaged in purchasing and operating of real estate properties for leasing and resale primarily for the purpose of commercial, industrial, office space use, as well as for residential purposes. The firm owns holdings in several commercial real estate properties, which are leased to third parties. The firm owns a portfolio of supermarkets located mainly in Bavaria, Germany. The company also owns several real estate properties located in Philadelphia, Texas, Chicago and Miami, in the United States. The firm owns approximately 25 residential properties in Miami and Miami Beach, Florida, including 21 luxury condominium units and two penthouse units in the Marquis Residences, one penthouse unit in Ocean One Condominium and one condominium units in the Continuum on South Beach Condominium. The firm's subsidiaries include Optibase Inc., Optibase Real Estate Europe SARL and OPCTN S.A.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

132 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...