OBCI stock overview

Ocean Bio-Chem Inc

OBCI IPO: 1981-03-27
13.03 (+1.00%)
116M market cap
10,430 trading days in total
OBCI Latest trading day: 2022-08-08

NasdaqCM
Consumer Durables
Specialty Chemicals
Mr. Peter Dornau
149 full-time employees
Davie, FLORIDA

OBCI stock Buy and Hold Potential More info

INVESTMENT at 1981-03-27 open

OBCI open price was $1.40

1,000.00

Click to edit

HOLDING TIME

10429 trading days

41 years 144 days

TODAY'S WORTH — including dividends (10)

As of 2022-08-08 close price ($13.03)

9,611.29

Click to edit

ROI: +861.13% (9.61x) – ANNU: +5.62% (1.06x)

OBCI Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2022-08-08	10	0.65%	quaterly	2020-12-02

OBCI Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2022-08-08	13370568751000000000 1000000000 shares on 1981-03-27 1337056875 shares on 2022-08-08	5	0	2002-09-25On 2002-09-25 split factor was 11:10

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

OBCI Latest trading days

This table contains the list of 500 latest trading days of OBCI.
Trading dates ranges from 2020-08-13 to 2022-08-08.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		11.27	0.01	0.08	23,754	11.31	11.58	10.99	5.16	-0.32	0.41
10430	2022-08-08	13.03	0.01	-0.08	11,147	13.01	13.03	13.01	0.15	0.15	0.00
10429	2022-08-05	13.04	0.07	0.54	24,071	12.96	13.04	12.96	0.62	0.62	-0.23
10428	2022-08-04	12.97	0.00	0.00	54,358	13.00	13.01	12.95	0.46	-0.23	-0.08
10427	2022-08-03	12.97	0.01	-0.08	3,461	12.97	12.98	12.97	0.08	0.00	0.23
10426	2022-08-02	12.98	0.03	0.23	41,167	12.95	12.98	12.95	0.23	0.23	-0.08
10425	2022-08-01	12.95	0.02	-0.15	14,418	12.96	12.96	12.95	0.08	-0.08	0.00
10424	2022-07-29	12.97	0.01	0.08	4,545	12.97	12.97	12.97	0.00	0.00	-0.08
10423	2022-07-28	12.96	0.01	0.08	7,835	12.97	12.97	12.95	0.15	-0.08	0.08
10422	2022-07-27	12.95	0.03	-0.23	10,498	12.98	12.98	12.95	0.23	-0.23	0.15
10421	2022-07-26	12.98	0.00	0.00	7,868	12.95	13.00	12.95	0.39	0.23	0.00
10420	2022-07-25	12.98	0.02	-0.15	38,503	12.98	12.98	12.95	0.23	0.00	-0.23
10419	2022-07-22	13.00	0.03	0.23	11,553	13.01	13.04	12.97	0.54	-0.08	-0.15
10418	2022-07-21	12.97	0.00	0.00	7,643	12.97	12.98	12.97	0.08	0.00	0.31
10417	2022-07-20	12.97	0.01	0.08	13,809	12.96	12.99	12.95	0.31	0.08	0.00
10416	2022-07-19	12.96	0.00	0.00	6,506	12.98	13.00	12.96	0.31	-0.15	0.00
10415	2022-07-18	12.96	0.03	0.23	11,146	12.93	12.96	12.93	0.23	0.23	0.15
10414	2022-07-15	12.93	0.03	0.23	50,932	12.91	12.94	12.90	0.31	0.15	0.00
10413	2022-07-14	12.90	0.00	0.00	7,994	12.89	12.91	12.89	0.16	0.08	0.08
10412	2022-07-13	12.90	0.01	-0.08	20,282	12.90	12.91	12.90	0.08	0.00	-0.08
10411	2022-07-12	12.91	0.01	0.08	17,864	12.95	12.95	12.89	0.46	-0.31	-0.08
10410	2022-07-11	12.90	0.01	0.08	6,976	12.94	12.95	12.88	0.54	-0.31	0.39
10409	2022-07-08	12.89	0.01	0.08	13,483	12.88	12.90	12.88	0.16	0.08	0.39
10408	2022-07-07	12.88	0.01	-0.08	94,349	12.89	12.89	12.88	0.08	-0.08	0.00
10407	2022-07-06	12.89	0.01	0.08	80,984	12.88	12.90	12.88	0.16	0.08	0.00
10406	2022-07-05	12.88	0.01	0.08	38,678	12.86	12.90	12.86	0.31	0.16	0.00
10405	2022-07-01	12.87	0.01	-0.08	32,205	12.90	12.90	12.86	0.31	-0.23	-0.08
10404	2022-06-30	12.88	0.01	0.08	37,716	12.86	12.90	12.86	0.31	0.16	0.16
10403	2022-06-29	12.87	0.01	0.08	34,242	12.86	12.87	12.85	0.16	0.08	-0.08
10402	2022-06-28	12.86	0.00	0.00	45,982	12.87	12.87	12.86	0.08	-0.08	0.00
10401	2022-06-27	12.86	0.00	0.00	58,243	12.86	12.87	12.86	0.08	0.00	0.08
10400	2022-06-24	12.86	0.01	-0.08	55,212	12.85	12.89	12.85	0.31	0.08	0.00
10399	2022-06-23	12.87	0.01	0.08	310,330	12.85	12.87	12.85	0.16	0.16	-0.16
10398	2022-06-22	12.86	6.94	117.23	658,150	12.80	13.00	12.80	1.56	0.47	-0.08
10397	2022-06-21	5.92	0.18	-2.95	60,123	6.19	6.58	5.92	10.66	-4.36	116.22
10396	2022-06-17	6.10	0.02	-0.33	16,562	6.25	6.28	5.90	6.08	-2.40	1.48
10395	2022-06-16	6.12	0.28	-4.38	24,125	6.40	6.42	5.98	6.87	-4.38	2.12
10394	2022-06-15	6.40	0.00	0.00	9,049	6.44	6.59	6.40	2.95	-0.62	0.00
10393	2022-06-14	6.40	0.03	0.47	8,806	6.39	6.66	6.34	5.01	0.16	0.63
10392	2022-06-13	6.37	0.33	-4.93	13,697	6.59	6.70	6.24	6.98	-3.34	0.31
10391	2022-06-10	6.70	0.05	-0.74	12,082	6.75	6.77	6.70	1.04	-0.74	-1.64
10390	2022-06-09	6.75	0.02	0.30	13,186	6.79	6.80	6.75	0.74	-0.59	0.00
10389	2022-06-08	6.73	0.09	-1.32	18,323	6.82	6.89	6.73	2.35	-1.32	0.89
10388	2022-06-07	6.82	0.06	-0.87	18,778	6.89	7.04	6.76	4.06	-1.02	0.00
10387	2022-06-06	6.88	0.08	1.18	9,054	6.84	6.91	6.78	1.90	0.58	0.15
10386	2022-06-03	6.80	0.00	0.00	16,779	6.81	6.99	6.75	3.52	-0.15	0.59
10385	2022-06-02	6.80	0.05	0.74	118,674	6.79	7.40	6.75	9.57	0.15	0.15
10384	2022-06-01	6.75	0.02	0.30	4,871	6.78	6.90	6.75	2.21	-0.44	0.59
10383	2022-05-31	6.73	0.13	-1.90	3,929	6.85	6.99	6.73	3.80	-1.75	0.74
10382	2022-05-27	6.86	0.09	1.33	11,071	6.82	7.24	6.63	8.94	0.59	-0.15
10381	2022-05-26	6.77	0.23	-3.29	8,125	6.80	7.24	6.65	8.68	-0.44	0.74
10380	2022-05-25	7.00	0.04	0.57	8,780	6.95	7.38	6.64	10.65	0.72	-2.86
10379	2022-05-24	6.96	0.00	0.00	1,491	6.93	6.99	6.80	2.74	0.43	-0.14
10378	2022-05-23	6.96	0.03	0.43	7,331	7.17	7.42	6.96	6.42	-2.93	-0.43
10377	2022-05-20	6.93	0.13	1.91	13,673	6.92	7.85	6.89	13.87	0.14	3.46
10376	2022-05-19	6.80	0.20	-2.86	3,513	6.90	7.19	6.80	5.65	-1.45	1.76
10375	2022-05-18	7.00	0.29	-3.98	29,794	7.34	7.34	6.62	9.81	-4.63	-1.43
10374	2022-05-17	7.29	0.01	-0.14	3,752	7.30	7.73	7.06	9.18	-0.14	0.69
10373	2022-05-16	7.30	0.00	0.00	3,422	7.46	7.50	7.29	2.82	-2.14	0.00
10372	2022-05-13	7.30	0.34	-4.45	7,669	7.57	7.89	7.06	10.96	-3.57	2.19
10371	2022-05-12	7.64	0.68	9.77	17,644	6.92	7.66	6.76	13.01	10.40	-0.92
10370	2022-05-11	6.96	0.23	-3.20	19,591	7.25	7.46	6.60	11.86	-4.00	-0.57
10369	2022-05-10	7.19	0.14	1.99	2,644	7.16	7.30	7.16	1.96	0.42	0.83
10368	2022-05-09	7.05	0.43	-5.75	12,511	7.48	7.48	7.05	5.75	-5.75	1.56
10367	2022-05-06	7.48	0.10	-1.32	9,781	7.51	7.52	7.40	1.60	-0.40	0.00
10366	2022-05-05	7.58	0.14	-1.81	1,614	7.72	7.90	7.58	4.15	-1.81	-0.92
10365	2022-05-04	7.72	0.17	-2.15	9,342	7.70	7.89	7.70	2.47	0.26	0.00
10364	2022-05-03	7.89	0.11	1.41	524	7.89	7.91	7.77	1.77	0.00	-2.41
10363	2022-05-02	7.78	0.02	0.26	2,908	7.79	8.00	7.68	4.11	-0.13	1.41
10362	2022-04-29	7.76	0.14	-1.77	6,133	7.90	8.00	7.76	3.04	-1.77	0.39
10361	2022-04-27	7.90	0.05	0.64	2,518	7.82	7.98	7.75	2.94	1.02	0.00
10360	2022-04-26	7.85	0.06	-0.76	2,177	7.86	7.86	7.75	1.40	-0.13	-0.38
10359	2022-04-25	7.91	0.07	-0.88	2,537	7.79	7.91	7.75	2.05	1.54	-0.63
10358	2022-04-22	7.98	0.04	0.50	3,242	7.82	7.98	7.77	2.69	2.05	-2.38
10357	2022-04-21	7.94	0.01	-0.13	1,982	7.80	7.94	7.80	1.79	1.79	-1.51
10356	2022-04-20	7.95	0.05	-0.62	2,008	8.00	8.00	7.95	0.62	-0.62	-1.89
10355	2022-04-19	8.00	0.08	1.01	2,157	7.99	8.00	7.78	2.75	0.13	0.00
10354	2022-04-18	7.92	0.08	-1.00	692	7.81	7.92	7.81	1.41	1.41	0.88
10353	2022-04-14	8.00	0.00	0.00	2,489	7.90	8.00	7.90	1.27	1.27	-2.38
10352	2022-04-13	8.00	0.00	0.00	3,453	8.00	8.00	7.76	3.00	0.00	-1.25
10351	2022-04-12	8.00	0.50	6.67	4,073	8.00	8.00	7.83	2.13	0.00	0.00
10350	2022-04-11	7.50	0.41	-5.18	11,317	7.93	8.18	7.50	8.58	-5.42	6.67
10349	2022-04-08	7.91	0.07	-0.88	1,598	7.74	8.14	7.74	5.17	2.20	0.25
10348	2022-04-07	7.98	0.02	-0.25	1,884	8.17	8.17	7.76	5.02	-2.33	-3.01
10347	2022-04-06	8.00	0.25	-3.03	3,671	8.02	8.18	7.77	5.11	-0.25	2.13
10346	2022-04-05	8.25	0.19	2.36	9,334	8.20	8.25	8.00	3.05	0.61	-2.79
10345	2022-04-04	8.06	0.12	-1.47	5,287	8.24	8.24	8.03	2.55	-2.18	1.74
10344	2022-04-01	8.18	0.02	0.25	9,975	8.29	8.30	8.10	2.41	-1.33	0.73
10343	2022-03-31	8.16	0.80	-8.93	10,546	8.52	8.90	8.01	10.45	-4.23	1.59
10342	2022-03-30	8.96	0.31	3.58	1,554	8.62	8.96	8.61	4.06	3.94	-4.91
10341	2022-03-29	8.65	0.10	-1.14	14,026	8.88	8.92	8.58	3.83	-2.59	-0.35
10340	2022-03-28	8.75	0.21	2.46	2,003	8.67	8.84	8.67	1.96	0.92	1.49
10339	2022-03-25	8.54	0.04	-0.47	15,351	9.04	9.42	8.49	10.29	-5.53	1.52
10338	2022-03-24	8.58	0.23	-2.61	2,927	8.80	8.81	8.56	2.84	-2.50	5.36
10337	2022-03-23	8.81	0.02	0.23	14,982	9.52	9.52	8.76	7.98	-7.46	-0.11
10336	2022-03-22	8.79	0.05	-0.57	11,955	8.89	9.05	8.61	4.95	-1.12	8.30
10335	2022-03-21	8.84	0.01	-0.11	5,806	8.99	8.99	8.61	4.23	-1.67	0.57
10334	2022-03-18	8.85	0.05	-0.56	9,069	8.85	8.85	8.76	1.02	0.00	1.58
10333	2022-03-17	8.90	0.23	2.65	4,160	8.80	8.90	8.70	2.27	1.14	-0.56
10332	2022-03-16	8.67	0.16	-1.81	7,405	9.03	9.05	8.65	4.43	-3.99	1.50
10331	2022-03-15	8.83	0.00	0.00	4,552	9.00	9.00	8.69	3.44	-1.89	2.27
10330	2022-03-14	8.83	0.07	-0.79	8,582	8.94	8.95	8.82	1.45	-1.23	1.93
10329	2022-03-11	8.90	0.10	-1.11	224	9.29	9.04	8.90	1.51	-4.20	0.45
10328	2022-03-10	9.00	0.00	0.00	2,541	9.29	9.64	8.94	7.53	-3.12	3.22
10327	2022-03-09	9.00	0.16	1.81	1,622	9.04	9.04	8.84	2.21	-0.44	3.22
10326	2022-03-08	8.84	0.14	1.61	1,653	8.82	8.82	8.82	0.00	0.23	2.26
10325	2022-03-07	8.70	0.17	-1.92	1,988	8.77	9.00	8.63	4.22	-0.80	1.38
10324	2022-03-04	8.87	0.30	-3.27	4,904	8.99	9.00	8.73	3.00	-1.33	-1.13
10323	2022-03-03	9.17	0.12	1.33	11,261	9.00	9.44	8.88	6.22	1.89	-1.96
10322	2022-03-02	9.05	0.21	2.38	4,371	9.05	9.15	8.67	5.30	0.00	-0.55
10321	2022-03-01	8.84	0.15	1.73	3,305	8.99	9.12	8.69	4.78	-1.67	2.38
10320	2022-02-28	8.69	0.31	-3.44	8,309	8.92	9.20	8.69	5.72	-2.58	3.45
10319	2022-02-25	9.00	0.10	1.12	2,750	8.96	9.10	8.78	3.57	0.45	-0.89
10318	2022-02-24	8.90	0.07	-0.78	5,467	8.49	8.90	8.40	5.89	4.83	0.67
10317	2022-02-23	8.97	0.01	-0.11	5,780	8.79	9.07	8.57	5.69	2.05	-5.35
10316	2022-02-22	8.98	0.22	-2.39	10,508	9.15	9.42	8.80	6.78	-1.86	-2.12
10315	2022-02-18	9.20	0.06	0.66	4,018	9.01	9.30	9.01	3.22	2.11	-0.54
10314	2022-02-17	9.14	0.21	-2.25	1,126	9.15	9.38	9.01	4.04	-0.11	-1.42
10313	2022-02-16	9.35	0.10	1.08	16,738	9.33	9.40	9.21	2.04	0.21	-2.14
10312	2022-02-15	9.25	0.26	2.89	948	9.38	9.31	9.01	3.20	-1.39	0.86
10311	2022-02-14	8.99	0.17	-1.86	9,817	8.73	9.37	8.73	7.33	2.98	4.34
10310	2022-02-11	9.16	0.09	-0.97	2,027	9.41	9.41	8.78	6.70	-2.66	-4.69
10309	2022-02-10	9.25	0.05	0.54	485	9.12	9.25	9.11	1.54	1.43	1.73
10308	2022-02-09	9.20	0.21	2.34	1,423	9.28	9.20	9.14	0.65	-0.86	-0.87
10307	2022-02-08	8.99	0.11	-1.21	7,186	9.86	9.86	8.99	8.82	-8.82	3.23
10306	2022-02-07	9.10	0.14	-1.52	8,147	9.15	9.27	8.86	4.48	-0.55	8.35
10305	2022-02-05	9.24	0.00	0.00	3,281	9.37	9.66	9.15	5.44	-1.39	-0.97
10304	2022-02-04	9.24	0.51	-5.23	3,281	9.37	9.66	9.15	5.44	-1.39	1.41
10303	2022-02-03	9.75	0.07	0.72	14,181	9.24	9.85	9.24	6.60	5.52	-3.90
10302	2022-02-02	9.68	0.18	1.89	5,444	9.50	9.86	9.33	5.58	1.89	-4.55
10301	2022-02-01	9.50	0.51	5.67	11,232	9.00	9.64	8.62	11.33	5.56	0.00
10300	2022-01-31	8.99	0.46	5.39	4,048	8.58	9.17	8.58	6.88	4.78	0.11
10299	2022-01-28	8.53	0.24	-2.74	7,681	8.79	9.10	8.36	8.42	-2.96	0.59
10298	2022-01-27	8.77	0.16	1.86	7,385	8.70	8.81	8.37	5.06	0.80	0.23
10297	2022-01-26	8.61	0.25	-2.82	7,037	8.72	9.03	8.57	5.28	-1.26	1.05
10296	2022-01-25	8.86	0.20	2.31	3,215	8.43	8.86	8.41	5.34	5.10	-1.58
10295	2022-01-24	8.66	0.39	-4.31	16,044	9.05	9.10	8.51	6.52	-4.31	-2.66
10294	2022-01-21	9.05	0.48	-5.04	6,663	9.06	9.26	9.04	2.43	-0.11	0.00
10293	2022-01-20	9.53	0.53	5.89	9,095	9.35	9.58	8.76	8.77	1.93	-4.93
10292	2022-01-19	9.00	0.19	2.16	8,627	8.99	9.00	8.80	2.22	0.11	3.89
10291	2022-01-18	8.81	0.57	-6.08	12,077	9.42	9.64	8.76	9.34	-6.48	2.04
10290	2022-01-14	9.38	0.07	-0.74	1,920	9.39	9.39	9.25	1.49	-0.11	0.43
10289	2022-01-13	9.45	0.42	4.65	14,201	8.86	9.49	8.50	11.17	6.66	-0.63
10288	2022-01-12	9.03	0.51	5.99	8,135	8.80	9.17	8.65	5.91	2.61	-1.88
10287	2022-01-11	8.52	0.02	0.24	9,229	8.86	8.87	8.45	4.74	-3.84	3.29
10286	2022-01-10	8.50	0.28	-3.19	16,563	8.68	8.75	8.50	2.88	-2.07	4.24
10285	2022-01-07	8.78	0.26	-2.88	1,137	8.78	8.92	8.78	1.59	0.00	-1.14
10284	2022-01-06	9.04	0.17	1.92	9,117	8.98	9.35	8.78	6.35	0.67	-2.88
10283	2022-01-05	8.87	0.24	2.78	9,534	8.70	9.01	8.60	4.71	1.95	1.24
10282	2022-01-04	8.63	0.41	-4.54	1,761	8.92	9.05	8.41	7.17	-3.25	0.81
10281	2022-01-03	9.04	0.34	3.91	5,615	8.63	9.09	8.45	7.42	4.75	-1.33
10280	2021-12-31	8.70	0.45	-4.92	8,331	8.86	8.97	8.50	5.30	-1.81	-0.80
10279	2021-12-30	9.15	0.69	8.16	21,730	8.56	9.50	8.34	13.55	6.89	-3.17
10278	2021-12-29	8.46	0.07	0.83	8,325	8.40	8.66	8.30	4.29	0.71	1.18
10277	2021-12-28	8.39	0.24	2.94	5,309	8.25	8.39	8.25	1.70	1.70	0.12
10276	2021-12-27	8.15	0.24	-2.86	7,747	8.35	8.59	8.01	6.95	-2.40	1.23
10275	2021-12-23	8.39	0.30	3.71	5,836	8.09	8.54	7.86	8.41	3.71	-0.48
10274	2021-12-22	8.09	0.03	0.37	25,457	8.01	8.16	7.85	3.87	1.00	0.00
10273	2021-12-21	8.06	0.01	-0.12	15,335	8.16	8.16	8.00	1.96	-1.23	-0.62
10272	2021-12-20	8.07	0.22	-2.65	10,910	8.31	8.31	8.05	3.13	-2.89	1.12
10271	2021-12-17	8.29	0.17	2.09	5,972	8.19	8.43	8.05	4.64	1.22	0.24
10270	2021-12-16	8.12	0.02	0.25	18,909	8.49	8.71	8.05	7.77	-4.36	0.86
10269	2021-12-15	8.10	0.17	-2.06	21,547	8.47	8.58	8.05	6.26	-4.37	4.81
10268	2021-12-14	8.27	0.28	-3.27	52,308	8.50	8.90	8.25	7.65	-2.71	2.42
10267	2021-12-13	8.55	0.75	-8.06	29,445	9.06	9.16	8.50	7.28	-5.63	-0.58
10266	2021-12-10	9.30	0.08	0.87	6,895	9.24	9.36	8.99	4.00	0.65	-2.58
10265	2021-12-09	9.22	0.08	0.88	8,254	9.04	9.30	9.04	2.88	1.99	0.22
10264	2021-12-08	9.14	0.01	0.11	8,050	9.20	9.20	8.77	4.67	-0.65	-1.09
10263	2021-12-07	9.13	0.13	1.44	10,894	9.07	9.20	8.91	3.20	0.66	0.77
10262	2021-12-06	9.00	0.20	-2.17	6,702	9.03	9.27	8.85	4.65	-0.33	0.78
10261	2021-12-03	9.20	0.24	-2.54	3,182	9.09	9.45	9.09	3.96	1.21	-1.85
10260	2021-12-02	9.44	0.32	3.51	3,564	9.63	9.63	9.12	5.30	-1.97	-3.71
10259	2021-12-01	9.12	0.25	-2.67	16,348	9.85	9.96	9.00	9.75	-7.41	5.59
10258	2021-11-30	9.37	0.17	-1.78	1,538	9.65	9.89	9.29	6.22	-2.90	5.12
10257	2021-11-29	9.54	0.46	-4.60	3,380	10.00	10.07	9.50	5.70	-4.60	1.15
10256	2021-11-26	10.00	0.25	2.56	3,809	9.77	10.00	9.77	2.35	2.35	0.00
10255	2021-11-24	9.75	0.14	1.46	3,378	9.61	9.97	9.60	3.85	1.46	0.21
10254	2021-11-23	9.61	0.23	-2.34	9,111	9.77	9.99	9.60	3.99	-1.64	0.00
10253	2021-11-22	9.84	0.34	3.58	6,098	9.53	10.00	9.48	5.46	3.25	-0.71
10252	2021-11-19	9.50	0.36	-3.65	29,165	9.71	9.99	9.50	5.05	-2.16	0.32
10251	2021-11-18	9.86	0.39	-3.80	4,206	10.30	10.30	9.86	4.27	-4.27	-1.52
10250	2021-11-17	10.25	0.28	-2.66	6,235	10.40	10.75	10.25	4.81	-1.44	0.49
10249	2021-11-16	10.53	0.47	-4.27	16,779	11.04	11.04	10.46	5.25	-4.62	-1.23
10248	2021-11-15	11.00	0.50	-4.35	4,237	11.44	11.44	10.91	4.63	-3.85	0.36
10247	2021-11-12	11.50	0.13	1.14	21,361	11.49	11.52	10.95	4.96	0.09	-0.52
10246	2021-11-11	11.37	0.16	1.43	5,423	11.28	11.44	10.58	7.62	0.80	1.06
10245	2021-11-10	11.21	0.65	6.16	15,313	10.51	11.56	10.51	9.99	6.66	0.62
10244	2021-11-09	10.56	0.36	3.53	3,725	10.22	10.89	10.22	6.56	3.33	-0.47
10243	2021-11-08	10.20	0.27	-2.58	11,938	10.49	10.60	10.06	5.15	-2.76	0.20
10242	2021-11-05	10.47	0.41	4.08	4,718	10.12	10.47	10.10	3.66	3.46	0.19
10241	2021-11-04	10.06	0.05	0.50	3,228	10.50	10.52	9.96	5.33	-4.19	0.60
10240	2021-11-03	10.01	0.09	-0.89	8,374	10.10	10.40	10.00	3.96	-0.89	4.90
10239	2021-11-02	10.10	0.10	1.00	5,565	10.10	10.21	9.85	3.56	0.00	0.00
10238	2021-11-01	10.00	0.21	-2.06	7,160	10.15	10.20	9.82	3.74	-1.48	1.00
10237	2021-10-29	10.21	0.84	-7.60	6,710	10.97	10.97	10.17	7.29	-6.93	-0.59
10236	2021-10-28	11.05	0.04	0.36	1,563	11.01	11.22	11.01	1.91	0.36	-0.72
10235	2021-10-27	11.01	0.24	-2.13	1,117	11.23	11.23	11.00	2.05	-1.96	0.00
10234	2021-10-26	11.25	0.20	1.81	3,439	11.25	11.25	10.94	2.76	0.00	-0.18
10233	2021-10-25	11.05	0.15	-1.34	7,428	11.32	11.32	10.76	4.95	-2.39	1.81
10232	2021-10-22	11.20	0.44	-3.78	2,443	11.33	11.62	11.20	3.71	-1.15	1.07
10231	2021-10-21	11.64	0.04	-0.34	16,731	11.66	11.70	11.00	6.00	-0.17	-2.66
10230	2021-10-20	11.68	0.13	1.13	16,362	11.29	11.70	10.86	7.44	3.45	-0.17
10229	2021-10-19	11.55	0.12	1.05	8,136	10.94	11.55	10.94	5.58	5.58	-2.25
10228	2021-10-18	11.43	0.53	4.86	23,600	10.92	11.48	10.89	5.40	4.67	-4.29
10227	2021-10-15	10.90	0.45	4.31	29,199	10.50	11.15	10.09	10.10	3.81	0.18
10226	2021-10-14	10.45	0.23	2.25	80,255	10.25	10.99	10.06	9.07	1.95	0.48
10225	2021-10-13	10.22	0.20	-1.92	23,878	10.28	10.46	9.99	4.57	-0.58	0.29
10224	2021-10-12	10.42	0.44	4.41	23,644	10.12	10.67	10.00	6.62	2.96	-1.34
10223	2021-10-11	9.98	0.03	0.30	23,719	9.63	10.35	9.60	7.79	3.63	1.40
10222	2021-10-08	9.95	0.28	2.90	10,045	9.56	9.98	9.44	5.65	4.08	-3.22
10221	2021-10-07	9.67	0.02	-0.21	12,913	9.36	9.98	9.36	6.62	3.31	-1.14
10220	2021-10-06	9.69	0.21	2.22	11,635	9.29	9.69	9.29	4.31	4.31	-3.41
10219	2021-10-05	9.48	0.19	2.05	2,518	9.47	9.62	9.38	2.53	0.11	-2.00
10218	2021-10-04	9.29	0.11	-1.17	6,558	9.35	9.64	9.29	3.74	-0.64	1.94
10217	2021-10-01	9.40	0.02	-0.21	7,674	9.35	9.71	9.35	3.85	0.53	-0.53
10216	2021-09-30	9.42	0.02	0.21	11,503	9.72	9.72	9.17	5.66	-3.09	-0.74
10215	2021-09-29	9.40	0.04	0.43	3,330	9.48	9.49	9.33	1.69	-0.84	3.40
10214	2021-09-28	9.36	0.31	-3.21	24,956	9.58	9.75	9.26	5.11	-2.30	1.28
10213	2021-09-27	9.67	0.07	-0.72	3,239	9.60	9.75	9.60	1.56	0.73	-0.93
10212	2021-09-24	9.74	0.09	0.93	19,616	9.60	9.74	9.45	3.02	1.46	-1.44
10211	2021-09-23	9.65	0.02	0.21	19,456	9.50	9.75	9.35	4.21	1.58	-0.52
10210	2021-09-22	9.63	0.36	3.88	3,241	9.38	9.65	9.33	3.41	2.67	-1.35
10209	2021-09-21	9.27	0.14	-1.49	1,494	9.39	9.41	9.27	1.49	-1.28	1.19
10208	2021-09-20	9.41	0.25	2.73	5,009	9.14	9.41	8.98	4.70	2.95	-0.21
10207	2021-09-17	9.16	0.20	-2.14	31,820	9.16	9.45	9.01	4.80	0.00	-0.22
10206	2021-09-16	9.36	0.10	-1.06	9,138	9.34	9.39	9.26	1.39	0.21	-2.14
10205	2021-09-15	9.46	0.15	1.61	3,271	9.38	9.46	9.24	2.35	0.85	-1.27
10204	2021-09-14	9.31	0.21	-2.21	5,212	9.20	9.54	9.20	3.70	1.20	0.75
10203	2021-09-13	9.52	0.06	0.63	7,606	9.41	9.70	9.30	4.25	1.17	-3.36
10202	2021-09-10	9.46	0.02	0.21	3,838	9.35	9.59	9.34	2.67	1.18	-0.53
10201	2021-09-09	9.44	0.14	-1.46	15,973	9.63	9.65	9.38	2.80	-1.97	-0.95
10200	2021-09-08	9.58	0.02	-0.21	11,432	9.60	9.79	9.37	4.38	-0.21	0.52
10199	2021-09-07	9.60	0.00	0.00	9,140	9.60	9.66	9.50	1.67	0.00	0.00
10198	2021-09-03	9.60	0.04	-0.41	3,954	9.63	9.79	9.53	2.70	-0.31	0.00
10197	2021-09-02	9.64	0.26	-2.63	7,242	9.81	9.89	9.53	3.67	-1.73	-0.10
10196	2021-09-01	9.90	0.17	1.75	14,156	9.72	9.95	9.67	2.88	1.85	-0.91
10195	2021-08-31	9.73	0.08	0.83	7,514	9.75	9.75	9.33	4.31	-0.21	-0.10
10194	2021-08-30	9.65	0.10	1.05	10,723	9.46	9.78	9.43	3.70	2.01	1.04
10193	2021-08-27	9.55	0.28	3.02	17,329	9.40	9.65	9.18	5.00	1.60	-0.94
10192	2021-08-26	9.27	0.05	0.54	15,083	9.38	9.47	9.20	2.88	-1.17	1.40
10191	2021-08-25	9.22	0.46	-4.75	36,414	9.61	9.73	9.03	7.28	-4.06	1.74
10190	2021-08-24	9.68	0.37	3.97	7,594	9.33	9.84	9.25	6.32	3.75	-0.72
10189	2021-08-23	9.31	0.02	0.22	4,449	9.27	9.66	9.25	4.42	0.43	0.21
10188	2021-08-20	9.29	0.62	7.15	21,492	8.57	9.29	8.40	10.39	8.40	-0.22
10187	2021-08-19	8.67	0.37	4.46	44,785	8.32	8.88	8.31	6.85	4.21	-1.15
10186	2021-08-18	8.30	0.10	-1.19	44,870	8.80	8.80	8.30	5.68	-5.68	0.24
10185	2021-08-17	8.40	0.59	-6.56	33,007	8.85	9.47	8.23	14.01	-5.08	4.76
10184	2021-08-16	8.99	1.27	-12.38	54,531	10.45	10.49	8.56	18.47	-13.97	-1.56
10183	2021-08-13	10.26	0.44	-4.11	17,910	10.67	11.39	10.20	11.15	-3.84	1.85
10182	2021-08-12	10.70	0.21	-1.92	9,529	10.94	10.98	10.54	4.02	-2.19	-0.28
10181	2021-08-11	10.91	0.31	-2.76	5,337	11.25	11.27	10.90	3.29	-3.02	0.27
10180	2021-08-10	11.22	0.12	1.08	13,779	11.39	11.39	10.93	4.04	-1.49	0.27
10179	2021-08-09	11.10	0.08	0.73	12,346	11.13	11.21	10.88	2.96	-0.27	2.61
10178	2021-08-06	11.02	0.45	-3.92	11,702	11.10	11.40	10.80	5.41	-0.72	1.00
10177	2021-08-05	11.47	0.00	0.00	5,241	11.35	11.50	11.35	1.32	1.06	-3.23
10176	2021-08-04	11.47	0.07	0.61	5,024	11.33	11.56	11.33	2.03	1.24	-1.05
10175	2021-08-03	11.40	0.34	-2.90	14,851	11.63	11.68	11.17	4.39	-1.98	-0.61
10174	2021-08-02	11.74	0.03	-0.25	4,479	11.73	11.90	11.58	2.73	0.09	-0.94
10173	2021-07-30	11.77	0.11	-0.93	7,581	11.87	11.94	11.48	3.88	-0.84	-0.34
10172	2021-07-29	11.88	0.23	1.97	2,471	11.81	11.94	11.39	4.66	0.59	-0.08
10171	2021-07-28	11.65	0.05	0.43	15,328	11.75	11.99	11.65	2.89	-0.85	1.37
10170	2021-07-27	11.60	1.40	-10.77	82,371	12.87	13.40	11.09	17.95	-9.87	1.29
10169	2021-07-26	13.00	0.20	1.56	29,746	12.75	13.00	12.56	3.45	1.96	-1.00
10168	2021-07-23	12.80	0.13	1.03	21,147	12.91	12.91	12.44	3.64	-0.85	-0.39
10167	2021-07-22	12.67	0.56	4.62	14,195	12.19	12.89	11.83	8.70	3.94	1.89
10166	2021-07-21	12.11	0.62	5.40	62,868	11.71	12.36	11.57	6.75	3.42	0.66
10165	2021-07-20	11.49	0.24	2.13	9,430	11.37	11.70	11.21	4.31	1.06	1.91
10164	2021-07-19	11.25	0.40	-3.43	10,320	11.64	11.85	11.25	5.15	-3.35	1.07
10163	2021-07-16	11.65	0.05	-0.43	6,253	11.76	12.00	11.56	3.74	-0.94	-0.09
10162	2021-07-15	11.70	0.31	-2.58	5,002	11.85	11.89	11.42	3.97	-1.27	0.51
10161	2021-07-14	12.01	0.05	-0.41	5,365	11.81	12.06	11.81	2.12	1.69	-1.33
10160	2021-07-13	12.06	0.09	-0.74	5,802	12.22	12.22	11.78	3.60	-1.31	-2.07
10159	2021-07-12	12.15	0.11	-0.90	4,576	12.25	12.25	12.15	0.82	-0.82	0.58
10158	2021-07-09	12.26	0.08	-0.65	2,386	12.39	12.39	11.97	3.39	-1.05	-0.08
10157	2021-07-08	12.34	0.63	5.38	44,949	11.60	12.40	11.36	8.97	6.38	0.41
10156	2021-07-07	11.71	0.58	-4.72	5,380	12.31	12.31	11.67	5.20	-4.87	-0.94
10155	2021-07-06	12.29	0.29	2.42	8,324	12.13	12.35	12.02	2.72	1.32	0.16
10154	2021-07-02	12.00	0.24	-1.96	2,605	12.13	12.42	12.00	3.46	-1.07	1.08
10153	2021-07-01	12.24	0.04	0.33	5,214	12.34	12.35	12.01	2.76	-0.81	-0.90
10152	2021-06-30	12.20	0.31	-2.48	71,952	12.36	12.95	11.76	9.63	-1.29	1.15
10151	2021-06-29	12.51	0.24	-1.88	4,169	12.75	12.75	12.27	3.76	-1.88	-1.20
10150	2021-06-28	12.75	0.62	5.11	20,727	12.29	12.75	12.12	5.13	3.74	0.00
10149	2021-06-25	12.13	0.70	-5.46	23,950	12.90	13.19	12.13	8.22	-5.97	1.32
10148	2021-06-24	12.83	0.08	0.63	10,651	12.92	12.98	12.64	2.63	-0.70	0.55
10147	2021-06-23	12.75	0.93	7.87	91,786	11.66	13.14	11.56	13.55	9.35	1.33
10146	2021-06-22	11.82	0.34	2.96	211,926	11.49	12.22	10.92	11.31	2.87	-1.35
10145	2021-06-21	11.48	0.43	3.89	8,815	11.15	11.73	11.15	5.20	2.96	0.09
10144	2021-06-18	11.05	0.42	-3.66	18,515	11.44	11.80	10.90	7.87	-3.41	0.90
10143	2021-06-17	11.47	0.56	-4.66	30,243	11.98	12.23	11.36	7.26	-4.26	-0.26
10142	2021-06-16	12.03	0.50	-3.99	17,690	12.33	12.75	12.02	5.92	-2.43	-0.42
10141	2021-06-15	12.53	0.44	-3.39	14,374	12.80	13.19	12.32	6.80	-2.11	-1.60
10140	2021-06-14	12.97	0.09	0.70	8,278	12.86	13.17	12.80	2.88	0.86	-1.31
10139	2021-06-11	12.88	0.15	-1.15	10,823	12.88	13.23	12.75	3.73	0.00	-0.16
10138	2021-06-10	13.03	0.64	-4.68	8,452	14.01	14.01	12.97	7.42	-7.00	-1.15
10137	2021-06-09	13.67	0.32	2.40	6,014	13.49	13.87	13.36	3.78	1.33	2.49
10136	2021-06-08	13.35	0.55	-3.96	7,260	13.62	13.90	13.27	4.63	-1.98	1.05
10135	2021-06-07	13.90	0.26	-1.84	12,537	14.25	14.25	13.64	4.28	-2.46	-2.01
10134	2021-06-04	14.16	0.39	2.83	53,581	13.63	15.21	13.17	14.97	3.89	0.64
10133	2021-06-03	13.77	0.13	0.95	7,196	13.45	13.90	13.40	3.72	2.38	-1.02
10132	2021-06-02	13.64	0.02	-0.15	9,749	13.62	13.73	13.26	3.45	0.15	-1.39
10131	2021-06-01	13.66	0.01	0.07	11,720	14.09	14.09	13.50	4.19	-3.05	-0.29
10130	2021-05-28	13.65	0.03	0.22	7,615	13.28	13.67	12.94	5.50	2.79	3.22
10129	2021-05-27	13.62	0.05	-0.37	9,795	13.74	13.74	13.00	5.39	-0.87	-2.50
10128	2021-05-26	13.67	0.64	4.91	13,023	13.07	13.67	13.02	4.97	4.59	0.51
10127	2021-05-25	13.03	0.33	2.60	9,723	12.85	13.24	12.71	4.12	1.40	0.31
10126	2021-05-24	12.70	0.04	0.32	15,013	12.44	13.16	12.44	5.79	2.09	1.18
10125	2021-05-21	12.66	0.06	0.48	4,317	12.45	12.68	12.14	4.34	1.69	-1.74
10124	2021-05-20	12.60	0.37	3.03	5,599	12.65	12.70	12.37	2.61	-0.40	-1.19
10123	2021-05-19	12.23	0.62	-4.82	5,807	12.55	12.96	11.80	9.24	-2.55	3.43
10122	2021-05-18	12.85	0.47	3.80	6,960	12.58	12.93	12.27	5.25	2.15	-2.33
10121	2021-05-17	12.38	0.87	7.56	34,603	12.09	12.64	11.89	6.20	2.40	1.62
10120	2021-05-14	11.51	0.29	-2.46	14,879	11.89	11.97	11.51	3.87	-3.20	5.04
10119	2021-05-13	11.80	0.26	-2.16	3,406	12.10	12.10	11.58	4.30	-2.48	0.76
10118	2021-05-12	12.06	0.60	-4.74	42,300	12.44	12.70	11.39	10.53	-3.05	0.33
10117	2021-05-11	12.66	0.04	-0.31	10,623	12.70	12.77	12.18	4.65	-0.31	-1.74
10116	2021-05-10	12.70	0.00	0.00	7,679	12.80	12.96	12.69	2.11	-0.78	0.00
10115	2021-05-07	12.70	0.07	-0.55	3,689	12.92	12.92	12.70	1.70	-1.70	0.79
10114	2021-05-06	12.77	0.26	-2.00	15,354	13.03	13.03	12.71	2.46	-2.00	1.17
10113	2021-05-05	13.03	0.38	-2.83	11,459	13.19	13.30	12.93	2.81	-1.21	0.00
10112	2021-05-04	13.41	0.05	0.37	18,110	13.24	13.69	13.09	4.53	1.28	-1.64
10111	2021-05-03	13.36	0.00	0.00	9,301	13.41	13.59	13.29	2.24	-0.37	-0.90
10110	2021-04-30	13.36	0.11	-0.82	10,293	13.37	13.99	13.36	4.71	-0.07	0.37
10109	2021-04-29	13.47	0.12	-0.88	13,327	13.36	13.86	13.24	4.64	0.82	-0.74
10108	2021-04-28	13.59	0.20	-1.45	15,500	13.01	14.09	13.01	8.30	4.46	-1.69
10107	2021-04-27	13.79	0.14	1.03	21,948	13.65	14.18	13.65	3.88	1.03	-5.66
10106	2021-04-26	13.65	0.13	0.96	57,992	13.77	14.20	13.51	5.01	-0.87	0.00
10105	2021-04-23	13.52	0.06	-0.44	13,644	13.58	13.77	13.42	2.58	-0.44	1.85
10104	2021-04-22	13.58	0.10	-0.73	11,182	13.57	13.72	13.40	2.36	0.07	0.00
10103	2021-04-21	13.68	0.00	0.00	41,081	13.77	13.77	13.33	3.20	-0.65	-0.80
10102	2021-04-20	13.68	0.49	-3.46	40,689	14.45	14.65	13.60	7.27	-5.33	0.66
10101	2021-04-19	14.17	1.58	12.55	75,693	12.50	14.38	12.47	15.28	13.36	1.98
10100	2021-04-16	12.59	0.28	2.27	16,500	12.50	12.59	12.40	1.52	0.72	-0.71
10099	2021-04-15	12.31	0.36	3.01	16,469	12.01	12.31	11.90	3.41	2.50	1.54
10098	2021-04-14	11.95	0.26	2.22	19,441	11.77	12.29	11.39	7.65	1.53	0.50
10097	2021-04-13	11.69	0.04	-0.34	9,792	12.01	12.02	11.60	3.50	-2.66	0.68
10096	2021-04-12	11.73	0.06	-0.51	11,772	11.67	11.99	11.55	3.77	0.51	2.39
10095	2021-04-09	11.79	0.01	0.08	8,000	11.80	11.82	11.41	3.47	-0.08	-1.02
10094	2021-04-08	11.78	0.08	0.68	5,022	11.77	11.89	11.70	1.61	0.08	0.17
10093	2021-04-07	11.70	0.39	-3.23	10,244	12.01	12.19	11.67	4.33	-2.58	0.60
10092	2021-04-06	12.09	0.04	-0.33	12,449	12.13	12.24	12.01	1.90	-0.33	-0.66
10091	2021-04-05	12.13	0.04	0.33	24,735	12.06	12.20	11.85	2.90	0.58	0.00
10090	2021-04-01	12.09	0.07	0.58	6,883	12.11	12.11	11.90	1.73	-0.17	-0.25
10089	2021-03-31	12.02	0.01	-0.08	29,984	12.00	12.02	11.75	2.25	0.17	0.75
10088	2021-03-30	12.03	0.18	1.52	5,789	11.75	12.20	11.75	3.83	2.38	-0.25
10087	2021-03-29	11.85	0.54	-4.36	50,866	12.70	12.70	11.71	7.80	-6.69	-0.84
10086	2021-03-26	12.39	0.59	5.00	12,600	11.99	12.40	11.86	4.50	3.34	2.50
10085	2021-03-25	11.80	0.32	-2.64	16,720	12.08	12.24	11.59	5.38	-2.32	1.61
10084	2021-03-24	12.12	0.53	-4.19	31,067	12.65	12.69	12.11	4.58	-4.19	-0.33
10083	2021-03-23	12.65	0.13	1.04	3,293	12.56	12.67	12.48	1.51	0.72	0.00
10082	2021-03-22	12.52	0.13	-1.03	9,602	12.61	12.71	12.41	2.38	-0.71	0.32
10081	2021-03-19	12.65	0.20	1.61	11,500	12.36	12.75	12.36	3.16	2.35	-0.32
10080	2021-03-18	12.45	0.08	0.65	26,615	12.45	12.78	12.28	4.02	0.00	-0.72
10079	2021-03-17	12.37	0.31	-2.44	19,906	12.68	12.91	12.36	4.34	-2.44	0.65
10078	2021-03-16	12.68	0.16	-1.25	25,333	12.91	12.91	12.55	2.79	-1.78	0.00
10077	2021-03-15	12.84	0.34	2.72	38,301	12.50	12.95	12.41	4.32	2.72	0.55
10076	2021-03-12	12.50	0.51	4.25	33,396	12.05	12.50	11.67	6.89	3.73	0.00
10075	2021-03-11	11.99	0.42	3.63	32,201	11.80	11.99	11.73	2.20	1.61	0.50
10074	2021-03-10	11.57	0.33	2.94	24,087	11.47	11.58	11.17	3.57	0.87	1.99
10073	2021-03-09	11.24	0.42	3.88	9,955	10.96	11.34	10.83	4.65	2.55	2.05
10072	2021-03-08	10.82	0.01	0.09	33,521	10.81	10.99	10.66	3.05	0.09	1.29
10071	2021-03-05	10.81	0.12	1.12	25,974	10.55	10.91	10.41	4.74	2.46	0.00
10070	2021-03-04	10.69	0.67	-5.90	80,905	11.44	11.44	10.49	8.30	-6.56	-1.31
10069	2021-03-03	11.36	0.19	1.70	29,200	11.17	11.47	11.02	4.03	1.70	0.70
10068	2021-03-02	11.17	0.16	-1.41	17,326	11.42	11.69	11.08	5.34	-2.19	0.00
10067	2021-03-01	11.33	0.88	8.42	50,589	10.73	11.54	10.73	7.55	5.59	0.79
10066	2021-02-26	10.45	0.26	-2.43	15,291	10.79	10.80	10.43	3.43	-3.15	2.68
10065	2021-02-25	10.71	0.07	-0.65	44,982	10.43	10.89	10.43	4.41	2.68	0.75
10064	2021-02-24	10.78	0.29	2.76	70,830	10.71	10.86	10.25	5.70	0.65	-3.25
10063	2021-02-23	10.49	0.01	-0.10	28,521	10.46	10.61	10.18	4.11	0.29	2.10
10062	2021-02-22	10.50	0.72	7.36	237,643	10.06	10.98	9.90	10.74	4.37	-0.38
10061	2021-02-19	9.78	0.49	-4.77	85,789	10.37	10.48	9.76	6.94	-5.69	2.86
10060	2021-02-18	10.27	0.05	-0.48	66,957	10.50	10.50	10.06	4.19	-2.19	0.97
10059	2021-02-17	10.32	1.65	-13.78	157,108	11.95	12.09	10.06	16.99	-13.64	1.74
10058	2021-02-16	11.97	0.36	-2.92	71,860	12.20	12.34	11.60	6.07	-1.89	-0.17
10057	2021-02-12	12.33	0.07	-0.56	40,634	12.51	12.95	12.10	6.79	-1.44	-1.05
10056	2021-02-11	12.40	0.52	-4.02	46,729	13.15	13.40	12.40	7.60	-5.70	0.89
10055	2021-02-10	12.92	0.07	0.54	71,831	13.18	13.42	12.60	6.22	-1.97	1.78
10054	2021-02-09	12.85	0.31	2.47	193,740	12.57	13.50	12.25	9.94	2.23	2.57
10053	2021-02-08	12.54	0.14	1.13	46,594	12.63	12.91	12.45	3.64	-0.71	0.24
10052	2021-02-05	12.40	0.00	0.00	44,931	12.44	12.90	12.38	4.18	-0.32	1.85
10051	2021-02-04	12.40	0.05	0.40	25,547	12.46	12.69	12.28	3.29	-0.48	0.32
10050	2021-02-03	12.35	0.24	-1.91	29,260	12.55	12.75	12.26	3.90	-1.59	0.89
10049	2021-02-02	12.59	0.27	2.19	70,314	14.00	14.00	11.99	14.36	-10.07	-0.32
10048	2021-02-01	12.32	0.16	-1.28	66,349	12.50	12.90	12.14	6.08	-1.44	13.64
10047	2021-01-29	12.48	0.16	-1.27	31,695	12.63	12.76	12.11	5.15	-1.19	0.16
10046	2021-01-28	12.64	0.15	-1.17	11,639	12.84	12.85	12.50	2.73	-1.56	-0.08
10045	2021-01-27	12.79	0.02	-0.16	19,693	12.70	12.99	12.53	3.62	0.71	0.39
10044	2021-01-26	12.81	0.08	0.63	33,047	12.75	13.20	12.61	4.63	0.47	-0.86
10043	2021-01-25	12.73	0.19	-1.47	35,868	12.89	13.12	12.15	7.53	-1.24	0.16
10042	2021-01-22	12.92	0.44	3.53	51,300	12.60	13.17	12.60	4.52	2.54	-0.23
10041	2021-01-21	12.48	0.37	3.06	27,500	12.16	12.72	11.89	6.83	2.63	0.96
10040	2021-01-20	12.11	0.35	2.98	20,800	11.83	12.33	11.65	5.75	2.37	0.41
10039	2021-01-19	11.76	0.63	-5.08	92,400	12.40	12.51	11.60	7.34	-5.16	0.60
10038	2021-01-15	12.39	0.04	-0.32	15,600	12.53	12.98	12.30	5.43	-1.12	0.08
10037	2021-01-14	12.43	0.12	0.97	11,100	12.51	12.99	12.34	5.20	-0.64	0.80
10036	2021-01-13	12.31	0.23	-1.83	19,800	12.33	12.69	12.30	3.16	-0.16	1.62
10035	2021-01-12	12.54	0.16	-1.26	19,700	13.00	13.10	12.35	5.77	-3.54	-1.67
10034	2021-01-11	12.70	0.35	-2.68	8,700	13.17	13.17	12.65	3.95	-3.57	2.36
10033	2021-01-08	13.05	0.48	3.82	14,100	12.80	13.10	12.50	4.69	1.95	0.92
10032	2021-01-07	12.57	0.40	3.29	11,200	12.18	12.87	12.18	5.67	3.20	1.83
10031	2021-01-06	12.17	0.37	-2.95	25,400	12.54	12.95	12.17	6.22	-2.95	0.08
10030	2021-01-05	12.54	0.16	-1.26	30,600	12.63	13.10	12.54	4.43	-0.71	0.00
10029	2021-01-04	12.70	0.66	-4.94	37,200	13.63	13.63	12.34	9.46	-6.82	-0.55
10028	2020-12-31	13.36	0.72	-5.11	26,900	14.00	14.30	13.12	8.43	-4.57	2.02
10027	2020-12-30	14.08	0.33	-2.29	36,400	14.49	14.49	14.00	3.38	-2.83	-0.57
10026	2020-12-29	14.41	0.29	2.05	52,200	13.88	14.66	13.81	6.12	3.82	0.56
10025	2020-12-28	14.12	0.08	0.57	7,700	14.37	14.37	13.87	3.48	-1.74	-1.70
10024	2020-12-24	14.04	0.10	-0.71	7,100	14.25	14.37	14.01	2.53	-1.47	2.35
10023	2020-12-23	14.14	0.33	2.39	17,400	13.86	14.37	13.82	3.97	2.02	0.78
10022	2020-12-22	13.81	0.17	-1.22	12,300	13.89	14.01	13.33	4.90	-0.58	0.36
10021	2020-12-21	13.98	0.33	2.42	55,100	13.17	14.34	13.17	8.88	6.15	-0.64
10020	2020-12-18	13.65	0.67	5.16	88,800	13.12	13.71	13.06	4.95	4.04	-3.52
10019	2020-12-17	12.98	0.25	-1.89	20,900	13.01	13.25	12.96	2.23	-0.23	1.08
10018	2020-12-16	13.23	0.01	-0.08	10,100	13.23	13.25	12.98	2.04	0.00	-1.66
10017	2020-12-15	13.24	0.25	1.92	18,400	13.00	13.38	12.95	3.31	1.85	-0.08
10016	2020-12-14	12.99	0.31	-2.33	21,800	13.31	13.47	12.90	4.28	-2.40	0.08
10015	2020-12-11	13.30	0.59	4.64	12,500	12.82	13.34	12.73	4.76	3.74	0.08
10014	2020-12-10	12.71	0.20	-1.55	14,100	12.85	13.10	12.65	3.50	-1.09	0.87
10013	2020-12-09	12.91	0.47	-3.51	20,800	13.23	13.38	12.84	4.08	-2.42	-0.46
10012	2020-12-08	13.38	0.68	5.35	48,600	12.75	13.61	12.60	7.92	4.94	-1.12
10011	2020-12-07	12.70	0.05	-0.39	20,600	12.87	13.10	12.60	3.89	-1.32	0.39
10010	2020-12-04	12.75	0.55	-4.14	20,400	13.25	13.27	12.50	5.81	-3.77	0.94
10009	2020-12-03	13.30	0.04	0.30	17,800	13.46	13.46	12.87	4.38	-1.19	-0.38
10008	2020-12-02	13.26	0.04	-0.30	12,300	13.21	13.47	12.99	3.63	0.38	1.51
10007	2020-12-01	13.30	0.05	0.38	11,900	13.43	13.48	13.00	3.57	-0.97	-0.68
10006	2020-11-30	13.25	0.71	5.66	55,600	12.62	13.34	12.62	5.71	4.99	1.36
10005	2020-11-27	12.54	0.30	-2.34	37,800	12.57	12.70	11.82	7.00	-0.24	0.64
10004	2020-11-25	12.84	0.03	0.23	75,600	12.80	12.94	11.83	8.67	0.31	-2.10
10003	2020-11-24	12.81	0.82	-6.02	41,700	13.63	13.63	12.62	7.41	-6.02	-0.08
10002	2020-11-23	13.63	1.20	9.65	116,400	12.88	14.14	12.78	10.56	5.82	0.00
10001	2020-11-20	12.43	0.43	-3.34	37,300	12.81	12.85	12.29	4.37	-2.97	3.62
10000	2020-11-19	12.86	0.12	-0.92	28,100	12.85	13.00	12.63	2.88	0.08	-0.39
9999	2020-11-18	12.98	0.12	-0.92	51,400	13.10	13.33	12.67	5.04	-0.92	-1.00
9998	2020-11-17	13.10	0.53	-3.89	23,100	13.74	13.75	12.99	5.53	-4.66	0.00
9997	2020-11-16	13.63	1.61	-10.56	55,900	15.00	15.00	13.62	9.20	-9.13	0.81
9996	2020-11-13	15.24	1.82	13.56	36,800	13.35	15.40	13.34	15.43	14.16	-1.57
9995	2020-11-12	13.42	0.19	-1.40	33,200	13.79	13.79	12.90	6.45	-2.68	-0.52
9994	2020-11-11	13.61	0.49	3.73	22,100	13.38	13.84	13.26	4.33	1.72	1.32
9993	2020-11-10	13.12	0.62	4.96	24,400	12.46	13.89	12.46	11.48	5.30	1.98
9992	2020-11-09	12.50	3.28	-20.79	158,100	15.04	15.31	11.23	27.13	-16.89	-0.32
9991	2020-11-06	15.78	0.43	-2.65	42,100	16.12	16.36	14.35	12.47	-2.11	-4.69
9990	2020-11-05	16.21	0.46	2.92	9,700	16.56	16.56	15.63	5.62	-2.11	-0.56
9989	2020-11-04	15.75	1.06	-6.31	21,200	16.91	17.61	15.75	11.00	-6.86	5.14
9988	2020-11-03	16.81	0.65	4.02	41,900	16.16	17.44	16.16	7.92	4.02	0.59
9987	2020-11-02	16.16	0.57	3.66	10,600	15.60	16.47	15.60	5.58	3.59	0.00
9986	2020-10-30	15.59	0.82	-5.00	46,900	16.30	16.30	15.13	7.18	-4.36	0.06
9985	2020-10-29	16.41	1.50	10.06	38,000	15.12	16.75	14.88	12.37	8.53	-0.67
9984	2020-10-28	14.91	0.78	-4.97	59,900	15.71	15.71	14.15	9.93	-5.09	1.41
9983	2020-10-27	15.69	0.81	-4.91	18,200	16.29	16.33	15.51	5.03	-3.68	0.13
9982	2020-10-26	16.50	0.35	2.17	23,500	16.04	16.70	15.61	6.80	2.87	-1.27
9981	2020-10-23	16.15	0.22	1.38	8,500	16.21	16.65	15.75	5.55	-0.37	-0.68
9980	2020-10-22	15.93	0.78	-4.67	39,500	16.87	16.99	15.65	7.94	-5.57	1.76
9979	2020-10-21	16.71	0.77	-4.41	35,600	17.58	17.99	16.41	8.99	-4.95	0.96
9978	2020-10-20	17.48	1.04	6.33	75,000	17.30	18.03	16.78	7.23	1.04	0.57
9977	2020-10-19	16.44	2.80	20.53	142,700	14.75	16.75	14.75	13.56	11.46	5.23
9976	2020-10-16	13.64	0.01	0.07	22,600	13.57	13.88	13.57	2.28	0.52	8.14
9975	2020-10-15	13.63	1.49	-9.85	35,800	14.51	14.69	13.55	7.86	-6.06	-0.44
9974	2020-10-14	15.12	0.15	1.00	46,700	14.90	15.40	14.78	4.16	1.48	-4.03
9973	2020-10-13	14.97	0.02	-0.13	23,700	14.70	15.00	14.54	3.13	1.84	-0.47
9972	2020-10-12	14.99	0.16	-1.06	9,700	15.23	15.31	14.96	2.30	-1.58	-1.93
9971	2020-10-09	15.15	0.07	-0.46	9,200	15.06	15.15	14.76	2.59	0.60	0.53
9970	2020-10-08	15.22	0.63	-3.97	20,500	16.08	16.10	14.80	8.08	-5.35	-1.05
9969	2020-10-07	15.85	0.13	0.83	8,500	15.95	16.16	15.57	3.70	-0.63	1.45
9968	2020-10-06	15.72	0.06	0.38	23,600	15.71	16.48	15.45	6.56	0.06	1.46
9967	2020-10-05	15.66	0.06	-0.38	16,500	15.70	15.96	15.51	2.87	-0.25	0.32
9966	2020-10-02	15.72	0.23	1.48	51,900	15.07	15.98	14.70	8.49	4.31	-0.13
9965	2020-10-01	15.49	1.16	8.09	32,000	14.30	15.49	14.26	8.60	8.32	-2.71
9964	2020-09-30	14.33	0.03	0.21	18,800	14.06	14.40	14.06	2.42	1.92	-0.21
9963	2020-09-29	14.30	0.18	-1.24	14,000	14.32	14.50	13.97	3.70	-0.14	-1.68
9962	2020-09-28	14.48	0.33	-2.23	11,300	14.86	14.86	14.10	5.11	-2.56	-1.10
9961	2020-09-25	14.81	1.13	8.26	22,600	13.47	15.10	13.40	12.62	9.95	0.34
9960	2020-09-24	13.68	0.37	2.78	13,600	13.32	13.76	13.17	4.43	2.70	-1.54
9959	2020-09-23	13.31	0.95	-6.66	19,600	14.30	14.30	13.21	7.62	-6.92	0.08
9958	2020-09-22	14.26	0.11	-0.77	15,900	14.18	14.53	13.72	5.71	0.56	0.28
9957	2020-09-21	14.37	0.68	-4.52	27,200	14.82	14.82	13.31	10.19	-3.04	-1.32
9956	2020-09-18	15.05	0.14	-0.92	25,200	15.03	15.25	14.39	5.72	0.13	-1.53
9955	2020-09-17	15.19	0.35	2.36	19,100	14.54	15.19	14.16	7.08	4.47	-1.05
9954	2020-09-16	14.84	1.09	7.93	89,300	13.81	15.86	13.63	16.15	7.46	-2.02
9953	2020-09-15	13.75	0.85	6.59	37,700	12.98	14.30	12.87	11.02	5.93	0.44
9952	2020-09-14	12.90	0.47	3.78	41,500	12.70	12.92	12.01	7.17	1.57	0.62
9951	2020-09-11	12.43	0.27	-2.13	31,500	13.39	13.39	12.21	8.81	-7.17	2.17
9950	2020-09-10	12.70	1.09	-7.90	15,300	13.74	13.74	12.70	7.57	-7.57	5.43
9949	2020-09-09	13.79	1.28	10.23	18,800	12.59	13.84	12.59	9.93	9.53	-0.36
9948	2020-09-08	12.51	0.20	1.62	47,300	12.02	12.97	11.55	11.81	4.08	0.64
9947	2020-09-04	12.31	1.81	-12.82	61,600	14.20	14.70	12.31	16.83	-13.31	-2.36
9946	2020-09-03	14.12	0.79	-5.30	26,700	15.07	15.29	13.40	12.54	-6.30	0.57
9945	2020-09-02	14.91	0.07	0.47	63,500	14.97	15.49	14.74	5.01	-0.40	1.07
9944	2020-09-01	14.84	0.84	6.00	43,500	13.93	15.14	13.70	10.34	6.53	0.88
9943	2020-08-31	14.00	1.50	-9.68	48,700	15.49	15.49	13.61	12.14	-9.62	-0.50
9942	2020-08-28	15.50	0.36	2.38	25,300	15.30	15.50	15.06	2.88	1.31	-0.06
9941	2020-08-27	15.14	0.37	-2.39	24,500	15.36	15.40	14.57	5.40	-1.43	1.06
9940	2020-08-26	15.51	0.02	0.13	25,100	15.18	15.72	15.05	4.41	2.17	-0.97
9939	2020-08-25	15.49	0.23	1.51	47,300	15.19	15.50	14.50	6.58	1.97	-2.00
9938	2020-08-24	15.26	0.16	1.06	23,000	15.23	16.01	14.70	8.60	0.20	-0.46
9937	2020-08-21	15.10	0.72	-4.55	27,000	15.78	15.78	14.75	6.53	-4.31	0.86
9936	2020-08-20	15.82	0.22	1.41	8,200	15.60	16.20	15.59	3.91	1.41	-0.25
9935	2020-08-19	15.60	0.86	-5.22	14,100	16.39	16.44	15.45	6.04	-4.82	0.00
9934	2020-08-18	16.46	0.81	5.18	17,100	15.51	16.77	15.51	8.12	6.13	-0.43
9933	2020-08-17	15.65	0.24	1.56	37,000	15.23	16.24	14.81	9.39	2.76	-0.89
9932	2020-08-14	15.41	1.81	-10.51	98,300	17.07	17.07	14.65	14.18	-9.72	-1.17
9931	2020-08-13	17.22	0.67	-3.75	31,400	18.03	18.03	17.00	5.71	-4.49	-0.87

OBCI Investment Calculator

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

Ticker:

OBCI

Date start:

1981-03-27 open

Date end:

2022-08-08 close

Duration:

41 years 144 days

Trading days:

10,429

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1981-03-27 open

1,000.00

Shares bought: 714.29

Stock price: 1.40

SELL

Value on 2022-08-08 close

9,611.29

Dividends (10)

3.16%

+304.14

Stock growth

96.84%

+8,307.14

NET: +8,611.29

Total ROI: +861.13% (9.61x)

Annualised: +5.62% (1.06x)

Dividends ROI: +30.41% (1.30x)

Dividend Yield: +0.64% (1.01x)

Stock price: 13.03

Duration: 41 years 144 days

Trading days: 10,429

SELL

Value on 2022-08-08 close

9,307.14

NET: +8,307.14

ROI: +830.71% (9.31x)

Annualised: +5.54% (1.06x)

Stock price: 13.03

Duration: 41 years 144 days

Trading days: 10,429

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

OBCI Monthly statistics

This section shows monthly performance of OBCI stock.
There are 498 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2022 August	6	13.04 2022-08-05	12.95 2022-08-04	12.96 2022-08-01	13.03 2022-08-08	0.54	0.62	-0.08
2022 July	20	13.04 2022-07-22	12.86 2022-07-05	12.90 2022-07-01	12.97 2022-07-29	0.54	1.09	-0.31
2022 June	21	13.00 2022-06-22	5.90 2022-06-17	6.78 2022-06-01	12.88 2022-06-30	89.97	91.74	-12.98
2022 May	21	8.00 2022-05-02	6.60 2022-05-11	7.79 2022-05-02	6.73 2022-05-31	-13.61	2.70	-15.28
2022 April	19	8.30 2022-04-01	7.50 2022-04-11	8.29 2022-04-01	7.76 2022-04-29	-6.39	0.12	-9.53
2022 March	23	9.64 2022-03-10	8.01 2022-03-31	8.99 2022-03-01	8.16 2022-03-31	-9.23	7.23	-10.90
2022 February	20	9.86 2022-02-08	8.40 2022-02-24	9.00 2022-02-01	8.69 2022-02-28	-3.44	9.56	-6.67
2022 January	20	9.64 2022-01-18	8.36 2022-01-28	8.63 2022-01-03	8.99 2022-01-31	4.17	11.70	-3.13
2021 December	22	9.96 2021-12-01	7.85 2021-12-22	9.85 2021-12-01	8.70 2021-12-31	-11.68	1.12	-20.30
2021 November	21	11.56 2021-11-10	9.29 2021-11-30	10.15 2021-11-01	9.37 2021-11-30	-7.68	13.89	-8.47
2021 October	21	11.70 2021-10-21	9.29 2021-10-06	9.35 2021-10-01	10.21 2021-10-29	9.20	25.13	-0.64
2021 September	21	9.95 2021-09-01	8.98 2021-09-20	9.72 2021-09-01	9.42 2021-09-30	-3.09	2.37	-7.61
2021 August	22	11.90 2021-08-02	8.23 2021-08-17	11.73 2021-08-02	9.73 2021-08-31	-17.05	1.45	-29.84
2021 July	21	13.40 2021-07-27	11.09 2021-07-27	12.34 2021-07-01	11.77 2021-07-30	-4.62	8.59	-10.13
2021 June	22	15.21 2021-06-04	10.90 2021-06-18	14.09 2021-06-01	12.20 2021-06-30	-13.41	7.95	-22.64
2021 May	20	13.74 2021-05-27	11.39 2021-05-12	13.41 2021-05-03	13.65 2021-05-28	1.79	2.46	-15.06
2021 April	21	14.65 2021-04-20	11.39 2021-04-14	12.11 2021-04-01	13.36 2021-04-30	10.32	20.97	-5.95
2021 March	23	12.95 2021-03-15	10.41 2021-03-05	10.73 2021-03-01	12.02 2021-03-31	12.02	20.69	-2.98
2021 February	19	14.00 2021-02-02	9.76 2021-02-19	12.50 2021-02-01	10.45 2021-02-26	-16.40	12.00	-21.92
2021 January	19	13.63 2021-01-04	11.60 2021-01-19	13.63 2021-01-04	12.48 2021-01-29	-8.44	0.00	-14.89
2020 December	22	14.66 2020-12-29	12.50 2020-12-04	13.43 2020-12-01	13.36 2020-12-31	-0.52	9.16	-6.92
2020 November	20	17.61 2020-11-04	11.23 2020-11-09	15.60 2020-11-02	13.25 2020-11-30	-15.06	12.88	-28.01
2020 October	22	18.03 2020-10-20	13.55 2020-10-15	14.30 2020-10-01	15.59 2020-10-30	9.02	26.08	-5.24
2020 September	21	15.86 2020-09-16	11.55 2020-09-08	13.93 2020-09-01	14.33 2020-09-30	2.87	13.85	-17.09
2020 August	21	22.55 2020-08-03	13.61 2020-08-31	16.22 2020-08-03	14.00 2020-08-31	-13.69	39.03	-16.09
2020 July	22	19.65 2020-07-21	12.68 2020-07-02	13.57 2020-07-01	16.01 2020-07-31	17.98	44.80	-6.56
2020 June	22	17.41 2020-06-29	5.11 2020-06-08	5.58 2020-06-01	13.95 2020-06-30	150.00	212.01	-8.42
2020 May	20	7.50 2020-05-08	4.72 2020-05-27	7.00 2020-05-01	5.42 2020-05-29	-22.57	7.14	-32.57
2020 April	21	8.35 2020-04-27	4.05 2020-04-01	4.80 2020-04-01	7.24 2020-04-30	50.83	73.96	-15.63
2020 March	22	5.33 2020-03-05	3.10 2020-03-17	5.03 2020-03-02	4.85 2020-03-31	-3.58	5.96	-38.37
2020 February	19	7.95 2020-02-28	3.34 2020-02-04	3.90 2020-02-03	5.00 2020-02-28	28.21	103.85	-14.36
2020 January	21	5.44 2020-01-28	3.25 2020-01-23	3.31 2020-01-02	3.87 2020-01-31	16.92	64.35	-1.81
2019 December	21	3.54 2019-12-24	3.31 2019-12-31	3.34 2019-12-02	3.31 2019-12-31	-0.90	5.99	-0.90
2019 November	20	3.68 2019-11-14	3.31 2019-11-27	3.43 2019-11-01	3.38 2019-11-29	-1.46	7.29	-3.50
2019 October	23	3.50 2019-10-30	3.28 2019-10-03	3.47 2019-10-01	3.45 2019-10-31	-0.58	0.86	-5.48
2019 September	20	3.45 2019-09-30	3.25 2019-09-17	3.34 2019-09-03	3.28 2019-09-30	-1.80	3.29	-2.69
2019 August	22	3.72 2019-08-13	3.21 2019-08-30	3.57 2019-08-01	3.31 2019-08-30	-7.28	4.20	-10.08
2019 July	22	3.69 2019-07-31	3.28 2019-07-05	3.37 2019-07-01	3.67 2019-07-31	8.90	9.50	-2.67
2019 June	20	3.52 2019-06-21	3.11 2019-06-04	3.30 2019-06-03	3.29 2019-06-28	-0.30	6.67	-5.76
2019 May	22	3.78 2019-05-28	2.90 2019-05-15	3.07 2019-05-01	3.35 2019-05-31	9.12	23.13	-5.54
2019 April	21	3.42 2019-04-01	2.93 2019-04-22	3.33 2019-04-01	3.10 2019-04-30	-6.91	2.70	-12.01
2019 March	21	3.99 2019-03-28	3.40 2019-03-29	3.77 2019-03-01	3.41 2019-03-29	-9.55	5.84	-9.81
2019 February	19	3.87 2019-02-22	3.59 2019-02-20	3.78 2019-02-01	3.67 2019-02-28	-2.91	2.38	-5.03
2019 January	21	3.78 2019-01-31	3.17 2019-01-03	3.40 2019-01-02	3.75 2019-01-31	10.29	11.18	-6.76
2018 December	19	3.75 2018-12-03	3.05 2018-12-24	3.62 2018-12-03	3.28 2018-12-31	-9.39	3.59	-15.75
2018 November	21	4.26 2018-11-14	3.44 2018-11-15	3.73 2018-11-01	3.61 2018-11-30	-3.22	14.21	-7.77
2018 October	23	4.25 2018-10-03	3.57 2018-10-30	4.13 2018-10-01	3.73 2018-10-31	-9.69	2.91	-13.56
2018 September	19	4.78 2018-09-11	3.99 2018-09-19	4.16 2018-09-04	4.08 2018-09-28	-1.92	14.90	-4.09
2018 August	23	4.53 2018-08-24	3.39 2018-08-08	3.55 2018-08-01	4.23 2018-08-31	19.15	27.61	-4.51
2018 July	21	3.86 2018-07-25	3.40 2018-07-30	3.59 2018-07-02	3.62 2018-07-31	0.84	7.52	-5.29
2018 June	21	3.90 2018-06-01	3.45 2018-06-28	3.76 2018-06-01	3.59 2018-06-29	-4.52	3.72	-8.24
2018 May	22	3.61 2018-05-30	3.26 2018-05-14	3.35 2018-05-01	3.55 2018-05-31	5.97	7.76	-2.69
2018 April	21	4.07 2018-04-03	3.26 2018-04-10	4.04 2018-04-02	3.38 2018-04-30	-16.34	0.74	-19.31
2018 March	21	4.21 2018-03-23	3.80 2018-03-26	3.89 2018-03-01	4.12 2018-03-29	5.91	8.23	-2.31
2018 February	19	4.15 2018-02-06	3.68 2018-02-09	4.12 2018-02-01	3.89 2018-02-28	-5.58	0.73	-10.68
2018 January	21	4.39 2018-01-17	3.85 2018-01-10	4.32 2018-01-02	4.10 2018-01-31	-5.09	1.62	-10.88
2017 December	20	4.67 2017-12-26	3.98 2017-12-22	4.24 2017-12-01	4.34 2017-12-29	2.36	10.14	-6.13
2017 November	21	4.59 2017-11-06	4.00 2017-11-15	4.53 2017-11-01	4.17 2017-11-30	-7.95	1.32	-11.70
2017 October	22	5.71 2017-10-03	4.29 2017-10-30	5.12 2017-10-02	4.46 2017-10-31	-12.89	11.52	-16.21
2017 September	20	5.47 2017-09-13	4.30 2017-09-01	4.34 2017-09-01	5.05 2017-09-29	16.36	26.04	-0.92
2017 August	23	4.39 2017-08-31	3.51 2017-08-11	4.10 2017-08-01	4.34 2017-08-31	5.85	7.07	-14.39
2017 July	20	4.37 2017-07-24	3.82 2017-07-14	4.10 2017-07-03	4.10 2017-07-31	0.00	6.59	-6.83
2017 June	22	4.24 2017-06-01	3.69 2017-06-28	4.12 2017-06-01	4.10 2017-06-30	-0.49	2.91	-10.44
2017 May	22	5.16 2017-05-02	4.12 2017-05-31	5.02 2017-05-01	4.15 2017-05-31	-17.33	2.79	-17.93
2017 April	19	5.65 2017-04-24	4.25 2017-04-04	4.69 2017-04-03	4.87 2017-04-28	3.84	20.47	-9.38
2017 March	23	5.15 2017-03-31	4.06 2017-03-02	4.24 2017-03-01	4.69 2017-03-31	10.61	21.46	-4.25
2017 February	19	4.92 2017-02-13	3.68 2017-02-01	3.72 2017-02-01	4.20 2017-02-28	12.90	32.26	-1.08
2017 January	20	4.78 2017-01-23	3.66 2017-01-09	3.76 2017-01-03	3.81 2017-01-31	1.33	27.13	-2.66
2016 December	21	4.35 2016-12-13	3.48 2016-12-05	3.61 2016-12-01	3.76 2016-12-30	4.16	20.50	-3.60
2016 November	21	4.23 2016-11-15	2.64 2016-11-08	2.79 2016-11-01	3.64 2016-11-30	30.47	51.61	-5.38
2016 October	21	2.99 2016-10-05	2.61 2016-10-14	2.92 2016-10-03	2.85 2016-10-31	-2.40	2.40	-10.62
2016 September	21	3.00 2016-09-27	2.41 2016-09-08	2.67 2016-09-01	2.82 2016-09-30	5.62	12.36	-9.74
2016 August	23	3.17 2016-08-16	2.02 2016-08-12	2.13 2016-08-01	2.62 2016-08-31	23.00	48.83	-5.16
2016 July	20	2.46 2016-07-25	2.06 2016-07-26	2.40 2016-07-01	2.13 2016-07-29	-11.25	2.50	-14.17
2016 June	22	2.51 2016-06-02	2.19 2016-06-29	2.37 2016-06-01	2.43 2016-06-30	2.53	5.91	-7.59
2016 May	21	2.57 2016-05-17	2.19 2016-05-11	2.32 2016-05-02	2.39 2016-05-31	3.02	10.78	-5.60
2016 April	21	2.48 2016-04-07	2.08 2016-04-13	2.38 2016-04-01	2.35 2016-04-29	-1.26	4.20	-12.61
2016 March	22	2.65 2016-03-21	1.99 2016-03-02	2.02 2016-03-01	2.33 2016-03-31	15.35	31.19	-1.49
2016 February	20	2.13 2016-02-26	1.95 2016-02-22	2.10 2016-02-01	1.99 2016-02-29	-5.24	1.43	-7.14
2016 January	19	2.66 2016-01-05	1.93 2016-01-20	2.07 2016-01-04	2.10 2016-01-29	1.45	28.50	-6.76
2015 December	22	2.52 2015-12-01	2.02 2015-12-10	2.28 2015-12-01	2.14 2015-12-31	-6.14	10.53	-11.40
2015 November	20	3.19 2015-11-12	2.07 2015-11-24	2.85 2015-11-02	2.28 2015-11-30	-20.00	11.93	-27.37
2015 October	22	2.98 2015-10-30	2.54 2015-10-06	2.62 2015-10-01	2.98 2015-10-30	13.74	13.74	-3.05
2015 September	21	2.79 2015-09-03	2.44 2015-09-14	2.59 2015-09-01	2.62 2015-09-30	1.16	7.72	-5.79
2015 August	21	3.35 2015-08-13	2.52 2015-08-31	3.20 2015-08-03	2.57 2015-08-31	-19.69	4.69	-21.25
2015 July	22	3.79 2015-07-07	3.03 2015-07-27	3.57 2015-07-01	3.25 2015-07-31	-8.96	6.16	-15.13
2015 June	22	3.99 2015-06-23	3.54 2015-06-30	3.87 2015-06-01	3.57 2015-06-30	-7.75	3.10	-8.53
2015 May	20	4.45 2015-05-20	3.33 2015-05-13	3.81 2015-05-01	3.96 2015-05-29	3.94	16.80	-12.60
2015 April	21	4.30 2015-04-07	3.49 2015-04-16	4.30 2015-04-01	3.82 2015-04-30	-11.16	0.00	-18.84
2015 March	22	5.38 2015-03-06	3.76 2015-03-31	4.99 2015-03-02	4.26 2015-03-31	-14.63	7.82	-24.65
2015 February	19	5.56 2015-02-17	4.26 2015-02-04	4.74 2015-02-02	5.02 2015-02-27	5.91	17.30	-10.13
2015 January	20	5.38 2015-01-22	4.05 2015-01-02	4.44 2015-01-02	4.80 2015-01-30	8.11	21.17	-8.78
2014 December	22	5.09 2014-12-19	3.15 2014-12-12	3.70 2014-12-01	4.52 2014-12-31	22.16	37.57	-14.86
2014 November	19	3.86 2014-11-03	3.06 2014-11-11	3.63 2014-11-03	3.64 2014-11-28	0.28	6.34	-15.70
2014 October	23	6.98 2014-10-10	3.38 2014-10-07	4.21 2014-10-01	3.73 2014-10-31	-11.40	65.80	-19.71
2014 September	21	4.85 2014-09-24	3.00 2014-09-08	3.00 2014-09-02	4.09 2014-09-30	36.33	61.67	0.00
2014 August	21	3.33 2014-08-22	3.00 2014-08-19	3.00 2014-08-01	3.07 2014-08-29	2.33	11.00	0.00
2014 July	22	3.15 2014-07-21	2.89 2014-07-10	3.06 2014-07-01	3.00 2014-07-31	-1.96	2.94	-5.56
2014 June	21	3.10 2014-06-20	2.85 2014-06-04	3.03 2014-06-02	3.08 2014-06-30	1.65	2.31	-5.94
2014 May	21	3.10 2014-05-30	2.76 2014-05-01	2.76 2014-05-01	3.10 2014-05-30	12.32	12.32	0.00
2014 April	21	3.10 2014-04-01	2.63 2014-04-29	3.10 2014-04-01	2.76 2014-04-30	-10.97	0.00	-15.16
2014 March	21	3.75 2014-03-19	2.75 2014-03-31	2.97 2014-03-03	3.07 2014-03-31	3.37	26.26	-7.41
2014 February	19	3.18 2014-02-11	2.90 2014-02-28	2.95 2014-02-03	2.92 2014-02-28	-1.02	7.80	-1.69
2014 January	21	3.14 2014-01-31	2.43 2014-01-02	2.43 2014-01-02	3.00 2014-01-31	23.46	29.22	0.00
2013 December	21	2.50 2013-12-20	2.31 2013-12-09	2.40 2013-12-02	2.49 2013-12-31	3.75	4.17	-3.75
2013 November	20	2.55 2013-11-25	2.20 2013-11-14	2.30 2013-11-01	2.41 2013-11-29	4.78	10.87	-4.35
2013 October	23	2.70 2013-10-16	2.20 2013-10-30	2.45 2013-10-01	2.25 2013-10-31	-8.16	10.20	-10.20
2013 September	20	2.70 2013-09-06	2.40 2013-09-13	2.66 2013-09-03	2.43 2013-09-30	-8.65	1.50	-9.77
2013 August	22	3.19 2013-08-12	2.51 2013-08-23	2.85 2013-08-01	2.69 2013-08-30	-5.61	11.93	-11.93
2013 July	22	2.90 2013-07-31	2.72 2013-07-19	2.78 2013-07-01	2.84 2013-07-31	2.16	4.32	-2.16
2013 June	20	2.93 2013-06-10	2.68 2013-06-05	2.81 2013-06-03	2.82 2013-06-28	0.36	4.27	-4.63
2013 May	22	3.23 2013-05-28	2.45 2013-05-24	2.64 2013-05-01	2.85 2013-05-31	7.95	22.35	-7.20
2013 April	22	2.88 2013-04-23	2.46 2013-04-12	2.66 2013-04-01	2.64 2013-04-30	-0.75	8.27	-7.52
2013 March	20	2.79 2013-03-28	2.20 2013-03-01	2.50 2013-03-01	2.58 2013-03-28	3.20	11.60	-12.00
2013 February	19	3.24 2013-02-25	2.13 2013-02-21	2.46 2013-02-01	2.45 2013-02-28	-0.41	31.71	-13.41
2013 January	21	2.81 2013-01-22	2.26 2013-01-02	2.38 2013-01-02	2.37 2013-01-31	-0.42	18.07	-5.04
2012 December	20	2.50 2012-12-03	2.06 2012-12-06	2.33 2012-12-03	2.38 2012-12-31	2.15	7.30	-11.59
2012 November	21	2.36 2012-11-30	1.81 2012-11-16	1.92 2012-11-01	2.32 2012-11-30	20.83	22.92	-5.73
2012 October	21	2.10 2012-10-08	1.90 2012-10-17	2.05 2012-10-01	2.00 2012-10-31	-2.44	2.44	-7.32
2012 September	19	2.10 2012-09-28	1.90 2012-09-04	1.91 2012-09-04	2.10 2012-09-28	9.95	9.95	-0.52
2012 August	23	2.15 2012-08-07	1.76 2012-08-15	2.07 2012-08-01	1.91 2012-08-31	-7.73	3.86	-14.98
2012 July	21	2.59 2012-07-02	2.01 2012-07-26	2.50 2012-07-02	2.07 2012-07-31	-17.20	3.60	-19.60
2012 June	21	2.59 2012-06-29	1.91 2012-06-05	2.06 2012-06-01	2.55 2012-06-29	23.79	25.73	-7.28
2012 May	22	2.38 2012-05-14	1.83 2012-05-08	2.07 2012-05-01	2.14 2012-05-31	3.38	14.98	-11.59
2012 April	20	2.49 2012-04-12	2.00 2012-04-30	2.25 2012-04-02	2.11 2012-04-30	-6.22	10.67	-11.11
2012 March	22	2.78 2012-03-21	2.13 2012-03-29	2.75 2012-03-01	2.30 2012-03-30	-16.36	1.09	-22.55
2012 February	20	2.75 2012-02-29	2.14 2012-02-06	2.16 2012-02-01	2.70 2012-02-29	25.00	27.31	-0.93
2012 January	20	2.35 2012-01-12	2.01 2012-01-06	2.23 2012-01-03	2.25 2012-01-31	0.90	5.38	-9.87
2011 December	21	2.22 2011-12-02	1.92 2011-12-27	2.12 2011-12-01	2.15 2011-12-30	1.42	4.72	-9.43
2011 November	21	2.68 2011-11-14	2.00 2011-11-23	2.26 2011-11-01	2.19 2011-11-30	-3.10	18.58	-11.50
2011 October	21	2.62 2011-10-18	1.68 2011-10-05	2.03 2011-10-03	2.35 2011-10-31	15.76	29.06	-17.24
2011 September	21	2.43 2011-09-07	1.98 2011-09-26	2.31 2011-09-01	2.08 2011-09-30	-9.96	5.19	-14.29
2011 August	23	4.05 2011-08-02	2.22 2011-08-26	3.64 2011-08-01	2.29 2011-08-31	-37.09	11.26	-39.01
2011 July	20	4.40 2011-07-13	3.45 2011-07-01	3.45 2011-07-01	3.50 2011-07-29	1.45	27.54	0.00
2011 June	22	3.56 2011-06-30	2.77 2011-06-13	2.88 2011-06-01	3.56 2011-06-30	23.61	23.61	-3.82
2011 May	21	3.43 2011-05-02	2.80 2011-05-27	3.19 2011-05-02	2.87 2011-05-31	-10.03	7.52	-12.23
2011 April	20	3.25 2011-04-28	2.16 2011-04-12	2.47 2011-04-01	3.19 2011-04-29	29.15	31.58	-12.55
2011 March	23	3.93 2011-03-28	1.82 2011-03-10	2.01 2011-03-01	2.50 2011-03-31	24.38	95.52	-9.45
2011 February	19	2.24 2011-02-03	1.81 2011-02-22	2.20 2011-02-01	2.03 2011-02-28	-7.73	1.82	-17.73
2011 January	20	2.16 2011-01-31	1.80 2011-01-07	1.83 2011-01-03	2.15 2011-01-31	17.49	18.03	-1.64
2010 December	22	2.07 2010-12-15	1.70 2010-12-07	1.75 2010-12-01	1.87 2010-12-31	6.86	18.29	-2.86
2010 November	21	2.43 2010-11-11	1.70 2010-11-29	2.10 2010-11-01	1.79 2010-11-30	-14.76	15.71	-19.05
2010 October	21	2.10 2010-10-28	1.66 2010-10-01	1.68 2010-10-01	2.01 2010-10-29	19.64	25.00	-1.19
2010 September	21	1.85 2010-09-30	1.60 2010-09-08	1.70 2010-09-01	1.83 2010-09-30	7.65	8.82	-5.88
2010 August	22	2.37 2010-08-12	1.66 2010-08-27	2.12 2010-08-02	1.70 2010-08-31	-19.81	11.79	-21.70
2010 July	21	2.39 2010-07-26	1.87 2010-07-02	2.04 2010-07-01	2.08 2010-07-30	1.96	17.16	-8.33
2010 June	22	2.30 2010-06-18	1.92 2010-06-30	2.30 2010-06-01	2.13 2010-06-30	-7.39	0.00	-16.52
2010 May	20	2.80 2010-05-12	1.81 2010-05-21	2.39 2010-05-03	2.21 2010-05-28	-7.53	17.15	-24.27
2010 April	21	2.63 2010-04-21	1.61 2010-04-01	1.74 2010-04-01	2.39 2010-04-30	37.36	51.15	-7.47
2010 March	23	2.48 2010-03-30	1.22 2010-03-01	1.35 2010-03-01	1.69 2010-03-31	25.19	83.70	-9.63
2010 February	19	1.42 2010-02-26	0.99 2010-02-01	1.10 2010-02-01	1.34 2010-02-26	21.82	29.09	-10.00
2010 January	19	1.38 2010-01-11	0.91 2010-01-07	1.00 2010-01-04	1.00 2010-01-29	0.00	38.00	-9.00
2009 December	22	1.10 2009-12-21	0.83 2009-12-09	0.86 2009-12-01	1.00 2009-12-31	16.28	27.91	-3.49
2009 November	20	1.50 2009-11-11	0.80 2009-11-25	0.91 2009-11-02	0.92 2009-11-30	1.10	64.84	-12.09
2009 October	22	0.97 2009-10-19	0.80 2009-10-02	0.83 2009-10-01	0.83 2009-10-30	0.00	16.87	-3.61
2009 September	21	1.18 2009-09-03	0.78 2009-09-01	0.80 2009-09-01	0.85 2009-09-30	6.25	47.50	-2.50
2009 August	21	1.18 2009-08-13	0.80 2009-08-31	1.11 2009-08-03	0.80 2009-08-31	-27.93	6.31	-27.93
2009 July	22	1.14 2009-07-31	0.67 2009-07-09	0.88 2009-07-01	1.10 2009-07-31	25.00	29.55	-23.86
2009 June	22	1.15 2009-06-11	0.84 2009-06-17	0.90 2009-06-01	0.88 2009-06-30	-2.22	27.78	-6.67
2009 May	20	1.45 2009-05-13	0.55 2009-05-07	0.67 2009-05-01	0.97 2009-05-29	44.78	116.42	-17.91
2009 April	21	0.78 2009-04-07	0.44 2009-04-02	0.65 2009-04-01	0.67 2009-04-30	3.08	20.00	-32.31
2009 March	22	0.91 2009-03-27	0.31 2009-03-25	0.58 2009-03-02	0.65 2009-03-31	12.07	56.90	-46.55
2009 February	19	0.70 2009-02-19	0.54 2009-02-05	0.63 2009-02-02	0.68 2009-02-27	7.94	11.11	-14.29
2009 January	20	0.70 2009-01-23	0.55 2009-01-29	0.66 2009-01-02	0.63 2009-01-30	-4.55	6.06	-16.67
2008 December	22	0.73 2008-12-01	0.53 2008-12-23	0.53 2008-12-01	0.70 2008-12-31	32.08	37.74	0.00
2008 November	19	0.80 2008-11-14	0.50 2008-11-20	0.78 2008-11-03	0.69 2008-11-28	-11.54	2.56	-35.90
2008 October	23	0.98 2008-10-03	0.48 2008-10-10	0.87 2008-10-01	0.78 2008-10-31	-10.34	12.64	-44.83
2008 September	21	1.11 2008-09-02	0.81 2008-09-04	1.10 2008-09-02	0.96 2008-09-30	-12.73	0.91	-26.36
2008 August	21	1.32 2008-08-08	0.78 2008-08-21	1.01 2008-08-01	1.05 2008-08-29	3.96	30.69	-22.77
2008 July	22	1.17 2008-07-16	0.90 2008-07-29	1.16 2008-07-01	1.01 2008-07-31	-12.93	0.86	-22.41
2008 June	21	1.33 2008-06-16	1.03 2008-06-26	1.17 2008-06-02	1.15 2008-06-30	-1.71	13.68	-11.97
2008 May	21	1.40 2008-05-09	1.07 2008-05-27	1.36 2008-05-01	1.10 2008-05-30	-19.12	2.94	-21.32
2008 April	22	1.51 2008-04-09	1.23 2008-04-28	1.47 2008-04-01	1.33 2008-04-30	-9.52	2.72	-16.33
2008 March	20	1.74 2008-03-04	1.31 2008-03-17	1.39 2008-03-03	1.40 2008-03-31	0.72	25.18	-5.76
2008 February	20	1.40 2008-02-29	1.20 2008-02-01	1.24 2008-02-01	1.39 2008-02-29	12.10	12.90	-3.23
2008 January	21	1.45 2008-01-16	1.20 2008-01-24	1.30 2008-01-02	1.25 2008-01-31	-3.85	11.54	-7.69
2007 December	20	1.45 2007-12-18	1.21 2007-12-05	1.34 2007-12-03	1.33 2007-12-31	-0.75	8.21	-9.70
2007 November	21	2.04 2007-11-14	1.25 2007-11-29	1.69 2007-11-01	1.29 2007-11-30	-23.67	20.71	-26.04
2007 October	23	1.99 2007-10-04	1.62 2007-10-15	1.85 2007-10-01	1.70 2007-10-31	-8.11	7.57	-12.43
2007 September	19	2.07 2007-09-24	1.73 2007-09-14	1.85 2007-09-04	1.89 2007-09-28	2.16	11.89	-6.49
2007 August	23	3.08 2007-08-14	1.79 2007-08-23	2.34 2007-08-01	1.87 2007-08-31	-20.09	31.62	-23.50
2007 July	21	3.46 2007-07-10	1.70 2007-07-05	1.71 2007-07-02	2.27 2007-07-31	32.75	102.34	-0.58
2007 June	21	1.98 2007-06-22	1.60 2007-06-22	1.80 2007-06-01	1.83 2007-06-29	1.67	10.00	-11.11
2007 May	22	2.10 2007-05-02	1.61 2007-05-24	1.93 2007-05-01	1.75 2007-05-31	-9.33	8.81	-16.58
2007 April	20	2.99 2007-04-02	1.90 2007-04-25	2.96 2007-04-02	1.95 2007-04-30	-34.12	1.01	-35.81
2007 March	22	4.07 2007-03-29	2.62 2007-03-05	2.97 2007-03-01	2.88 2007-03-30	-3.03	37.04	-11.78
2007 February	19	4.10 2007-02-13	2.82 2007-02-28	3.54 2007-02-01	3.05 2007-02-28	-13.84	15.82	-20.34
2007 January	20	6.09 2007-01-11	1.71 2007-01-08	2.10 2007-01-03	3.54 2007-01-31	68.57	190.00	-18.57
2006 December	20	3.28 2006-12-05	1.85 2006-12-21	2.64 2006-12-01	2.13 2006-12-29	-19.32	24.24	-29.92
2006 November	21	4.08 2006-11-16	0.91 2006-11-01	0.91 2006-11-01	2.61 2006-11-30	186.81	348.35	0.00
2006 October	22	1.24 2006-10-05	0.95 2006-10-31	0.98 2006-10-02	0.95 2006-10-31	-3.06	26.53	-3.06
2006 September	20	1.20 2006-09-15	0.96 2006-09-29	1.03 2006-09-01	1.07 2006-09-29	3.88	16.50	-6.80
2006 August	23	1.59 2006-08-03	0.86 2006-08-30	1.57 2006-08-01	1.03 2006-08-31	-34.39	1.27	-45.22
2006 July	20	1.81 2006-07-14	1.40 2006-07-27	1.50 2006-07-03	1.52 2006-07-31	1.33	20.67	-6.67
2006 June	22	1.50 2006-06-30	1.36 2006-06-14	1.42 2006-06-01	1.50 2006-06-30	5.63	5.63	-4.23
2006 May	22	1.85 2006-05-12	1.25 2006-05-01	1.34 2006-05-01	1.42 2006-05-31	5.97	38.06	-6.72
2006 April	19	1.54 2006-04-07	1.10 2006-04-03	1.12 2006-04-03	1.31 2006-04-28	16.96	37.50	-1.79
2006 March	23	1.15 2006-03-10	0.95 2006-03-02	0.99 2006-03-01	1.10 2006-03-31	11.11	16.16	-4.04
2006 February	19	1.34 2006-02-02	0.95 2006-02-15	1.06 2006-02-01	1.00 2006-02-28	-5.66	26.42	-10.38
2006 January	20	1.14 2006-01-17	0.95 2006-01-30	1.01 2006-01-03	1.05 2006-01-31	3.96	12.87	-5.94
2005 December	21	3.00 2005-12-12	0.72 2005-12-02	0.77 2005-12-01	1.01 2005-12-30	31.17	289.61	-6.49
2005 November	21	1.37 2005-11-08	0.71 2005-11-28	1.06 2005-11-01	0.77 2005-11-30	-27.36	29.25	-33.02
2005 October	21	1.30 2005-10-03	1.00 2005-10-21	1.17 2005-10-03	1.09 2005-10-31	-6.84	11.11	-14.53
2005 September	21	1.85 2005-09-02	1.11 2005-09-30	1.72 2005-09-01	1.16 2005-09-30	-32.56	7.56	-35.47
2005 August	23	2.59 2005-08-29	1.22 2005-08-23	1.26 2005-08-01	1.31 2005-08-31	3.97	105.56	-3.17
2005 July	20	1.53 2005-07-01	1.35 2005-07-11	1.52 2005-07-01	1.41 2005-07-29	-7.24	0.66	-11.18
2005 June	22	1.90 2005-06-23	1.43 2005-06-02	1.46 2005-06-01	1.50 2005-06-30	2.74	30.14	-2.05
2005 May	21	1.97 2005-05-13	1.45 2005-05-31	1.82 2005-05-02	1.45 2005-05-31	-20.33	8.24	-20.33
2005 April	21	2.39 2005-04-20	1.45 2005-04-28	1.69 2005-04-01	1.76 2005-04-29	4.14	41.42	-14.20
2005 March	22	1.93 2005-03-01	1.48 2005-03-21	1.77 2005-03-01	1.70 2005-03-31	-3.95	9.04	-16.38
2005 February	19	3.87 2005-02-01	1.61 2005-02-25	2.55 2005-02-01	1.74 2005-02-28	-31.76	51.76	-36.86
2005 January	20	3.13 2005-01-10	1.02 2005-01-07	1.10 2005-01-03	2.37 2005-01-31	115.45	184.55	-7.27
2004 December	22	1.22 2004-12-10	0.92 2004-12-02	0.93 2004-12-01	1.15 2004-12-31	23.66	31.18	-1.08
2004 November	21	1.21 2004-11-12	0.92 2004-11-18	0.98 2004-11-01	0.93 2004-11-30	-5.10	23.47	-6.12
2004 October	21	1.45 2004-10-12	0.95 2004-10-20	1.20 2004-10-01	1.01 2004-10-29	-15.83	20.83	-20.83
2004 September	21	1.43 2004-09-14	1.12 2004-09-28	1.43 2004-09-01	1.25 2004-09-30	-12.59	0.00	-21.68
2004 August	22	1.60 2004-08-04	1.35 2004-08-31	1.60 2004-08-02	1.35 2004-08-31	-15.63	0.00	-15.63
2004 July	21	1.56 2004-07-30	1.15 2004-07-26	1.47 2004-07-01	1.47 2004-07-30	0.00	6.12	-21.77
2004 June	21	1.60 2004-06-01	1.31 2004-06-28	1.36 2004-06-01	1.50 2004-06-30	10.29	17.65	-3.68
2004 May	20	1.84 2004-05-10	1.30 2004-05-25	1.75 2004-05-03	1.63 2004-05-28	-6.86	5.14	-25.71
2004 April	21	1.95 2004-04-01	1.62 2004-04-02	1.93 2004-04-01	1.75 2004-04-30	-9.33	1.04	-16.06
2004 March	23	2.00 2004-03-30	1.52 2004-03-18	1.62 2004-03-01	1.68 2004-03-31	3.70	23.46	-6.17
2004 February	19	1.95 2004-02-10	1.32 2004-02-03	1.71 2004-02-02	1.58 2004-02-27	-7.60	14.04	-22.81
2004 January	20	2.00 2004-01-02	1.63 2004-01-28	1.85 2004-01-02	1.70 2004-01-30	-8.11	8.11	-11.89
2003 December	22	2.00 2003-12-08	1.30 2003-12-29	1.79 2003-12-01	1.84 2003-12-31	2.79	11.73	-27.37
2003 November	19	2.30 2003-11-12	1.50 2003-11-24	1.66 2003-11-03	1.55 2003-11-28	-6.63	38.55	-9.64
2003 October	23	1.99 2003-10-15	1.56 2003-10-02	1.71 2003-10-01	1.66 2003-10-31	-2.92	16.37	-8.77
2003 September	21	1.80 2003-09-19	1.34 2003-09-12	1.80 2003-09-02	1.70 2003-09-30	-5.56	0.00	-25.56
2003 August	21	2.00 2003-08-29	0.94 2003-08-12	0.97 2003-08-01	1.75 2003-08-29	80.41	106.19	-3.09
2003 July	22	1.13 2003-07-23	0.97 2003-07-31	1.00 2003-07-01	0.97 2003-07-31	-3.00	13.00	-3.00
2003 June	21	1.15 2003-06-13	0.96 2003-06-19	1.09 2003-06-02	1.00 2003-06-30	-8.26	5.50	-11.93
2003 May	21	1.25 2003-05-01	0.90 2003-05-19	1.25 2003-05-01	1.09 2003-05-30	-12.80	0.00	-28.00
2003 April	21	1.32 2003-04-02	0.99 2003-04-07	1.24 2003-04-01	1.25 2003-04-30	0.81	6.45	-20.16
2003 March	21	1.83 2003-03-03	1.25 2003-03-31	1.71 2003-03-03	1.25 2003-03-31	-26.90	7.02	-26.90
2003 February	19	1.92 2003-02-25	1.50 2003-02-14	1.68 2003-02-03	1.83 2003-02-28	8.93	14.29	-10.71
2003 January	21	2.20 2003-01-22	1.47 2003-01-02	1.47 2003-01-02	1.81 2003-01-31	23.13	49.66	0.00
2002 December	21	2.42 2002-12-17	1.25 2002-12-11	1.50 2002-12-02	1.47 2002-12-31	-2.00	61.33	-16.67
2002 November	20	1.75 2002-11-15	1.05 2002-11-04	1.20 2002-11-01	1.50 2002-11-29	25.00	45.83	-12.50
2002 October	23	1.45 2002-10-08	1.04 2002-10-30	1.45 2002-10-01	1.05 2002-10-31	-27.59	0.00	-28.28
2002 September	20	1.55 2002-09-27	1.32 2002-09-03	1.35 2002-09-03	1.45 2002-09-30	7.41	14.81	-2.22
2002 August	22	1.64 2002-08-13	1.34 2002-08-30	1.45 2002-08-01	1.34 2002-08-30	-7.59	13.10	-7.59
2002 July	22	1.54 2002-07-17	1.45 2002-07-31	1.45 2002-07-01	1.47 2002-07-31	1.38	6.21	0.00
2002 June	20	1.58 2002-06-19	1.32 2002-06-14	1.44 2002-06-03	1.45 2002-06-28	0.69	9.72	-8.33
2002 May	22	1.59 2002-05-24	1.19 2002-05-02	1.19 2002-05-01	1.43 2002-05-31	20.17	33.61	0.00
2002 April	22	1.49 2002-04-23	1.19 2002-04-26	1.26 2002-04-01	1.20 2002-04-30	-4.76	18.25	-5.56
2002 March	20	1.41 2002-03-05	1.23 2002-03-21	1.41 2002-03-01	1.26 2002-03-28	-10.64	0.00	-12.77
2002 February	19	1.68 2002-02-06	1.14 2002-02-25	1.38 2002-02-01	1.41 2002-02-28	2.17	21.74	-17.39
2002 January	21	1.38 2002-01-31	1.07 2002-01-10	1.35 2002-01-02	1.38 2002-01-31	2.22	2.22	-20.74
2001 December	20	1.35 2001-12-31	0.96 2001-12-26	1.33 2001-12-03	1.35 2001-12-31	1.50	1.50	-27.82
2001 November	21	1.64 2001-11-15	1.33 2001-11-30	1.35 2001-11-01	1.33 2001-11-30	-1.48	21.48	-1.48
2001 October	23	1.77 2001-10-01	1.14 2001-10-15	1.68 2001-10-01	1.41 2001-10-31	-16.07	5.36	-32.14
2001 September	15	1.81 2001-09-28	1.00 2001-09-17	1.63 2001-09-04	1.50 2001-09-28	-7.98	11.04	-38.65
2001 August	23	1.80 2001-08-27	0.76 2001-08-14	0.76 2001-08-01	1.47 2001-08-31	93.42	136.84	0.00
2001 July	21	1.06 2001-07-19	0.70 2001-07-11	0.70 2001-07-02	0.76 2001-07-31	8.57	51.43	0.00
2001 June	21	0.91 2001-06-05	0.68 2001-06-22	0.86 2001-06-01	0.70 2001-06-29	-18.60	5.81	-20.93
2001 May	22	0.91 2001-05-31	0.72 2001-05-29	0.73 2001-05-01	0.91 2001-05-31	24.66	24.66	-1.37
2001 April	20	0.92 2001-04-24	0.45 2001-04-17	0.68 2001-04-02	0.73 2001-04-30	7.35	35.29	-33.16
2001 March	22	0.97 2001-03-12	0.57 2001-03-27	0.63 2001-03-01	0.68 2001-03-30	7.94	53.97	-9.52
2001 February	19	0.80 2001-02-02	0.57 2001-02-09	0.68 2001-02-01	0.68 2001-02-28	0.00	17.65	-16.18
2001 January	21	0.91 2001-01-31	0.57 2001-01-03	0.68 2001-01-02	0.68 2001-01-31	0.00	33.82	-16.18
2000 December	20	0.91 2000-12-13	0.51 2000-12-29	0.68 2000-12-01	0.68 2000-12-29	0.00	33.82	-25.00
2000 November	21	0.91 2000-11-10	0.68 2000-11-30	0.91 2000-11-01	0.71 2000-11-30	-21.98	0.00	-25.27
2000 October	22	0.97 2000-10-31	0.80 2000-10-23	0.89 2000-10-02	0.97 2000-10-31	8.99	8.99	-10.11
2000 September	20	0.94 2000-09-05	0.85 2000-09-05	0.91 2000-09-01	0.88 2000-09-29	-3.30	3.30	-6.59
2000 August	23	0.97 2000-08-29	0.85 2000-08-29	0.94 2000-08-01	0.91 2000-08-31	-3.19	3.19	-9.57
2000 July	20	1.05 2000-07-20	0.94 2000-07-31	0.99 2000-07-03	0.94 2000-07-31	-5.05	6.06	-5.05
2000 June	22	1.19 2000-06-12	0.97 2000-06-30	1.08 2000-06-01	0.97 2000-06-30	-10.19	10.19	-10.19
2000 May	22	1.36 2000-05-05	1.02 2000-05-30	1.28 2000-05-01	1.08 2000-05-31	-15.63	6.25	-20.31
2000 April	19	1.53 2000-04-27	0.97 2000-04-12	1.42 2000-04-03	1.28 2000-04-28	-9.86	7.75	-31.69
2000 March	23	2.60 2000-03-02	1.31 2000-03-31	2.00 2000-03-01	1.48 2000-03-31	-26.00	30.00	-34.50
2000 February	20	2.06 2000-02-28	1.08 2000-02-03	1.22 2000-02-01	1.87 2000-02-29	53.28	68.85	-11.48
2000 January	20	1.52 2000-01-28	0.92 2000-01-25	1.19 2000-01-03	1.41 2000-01-31	18.49	27.73	-22.69
1999 December	22	1.30 1999-12-28	0.87 1999-12-27	1.08 1999-12-01	1.03 1999-12-31	-4.63	20.37	-19.44
1999 November	21	1.11 1999-11-30	0.76 1999-11-12	0.87 1999-11-01	1.08 1999-11-30	24.14	27.59	-12.64
1999 October	21	0.97 1999-10-12	0.76 1999-10-29	0.84 1999-10-01	0.76 1999-10-29	-9.52	15.48	-9.52
1999 September	21	0.87 1999-09-13	0.81 1999-09-27	0.87 1999-09-01	0.84 1999-09-30	-3.45	0.00	-6.90
1999 August	22	1.30 1999-08-18	0.76 1999-08-12	0.97 1999-08-02	0.87 1999-08-31	-10.31	34.02	-21.65
1999 July	21	1.19 1999-07-14	0.97 1999-07-30	1.10 1999-07-01	0.97 1999-07-30	-11.82	8.18	-11.82
1999 June	22	1.52 1999-06-11	0.76 1999-06-21	0.95 1999-06-01	0.97 1999-06-30	2.11	60.00	-20.00
1999 May	20	1.08 1999-05-25	0.87 1999-05-25	0.92 1999-05-03	0.95 1999-05-28	3.26	17.39	-5.43
1999 April	21	0.97 1999-04-07	0.76 1999-04-07	0.92 1999-04-01	0.92 1999-04-30	0.00	5.43	-17.39
1999 March	23	1.16 1999-03-04	0.92 1999-03-31	1.03 1999-03-01	0.92 1999-03-31	-10.68	12.62	-10.68
1999 February	19	1.73 1999-02-11	0.81 1999-02-08	0.97 1999-02-01	0.97 1999-02-26	0.00	78.35	-16.49
1999 January	19	1.41 1999-01-04	0.76 1999-01-21	1.41 1999-01-04	0.97 1999-01-29	-31.21	0.00	-46.10
1998 December	22	1.30 1998-12-29	0.92 1998-12-22	1.19 1998-12-01	1.08 1998-12-31	-9.24	9.24	-22.69
1998 November	20	1.30 1998-11-27	0.87 1998-11-12	1.24 1998-11-02	1.19 1998-11-30	-4.03	4.84	-29.84
1998 October	22	1.30 1998-10-08	0.97 1998-10-30	1.30 1998-10-01	0.97 1998-10-30	-25.38	0.00	-25.38
1998 September	21	1.52 1998-09-03	1.24 1998-09-30	1.30 1998-09-01	1.24 1998-09-30	-4.62	16.92	-4.62
1998 August	21	1.30 1998-08-31	1.30 1998-08-31	1.30 1998-08-03	1.30 1998-08-31	0.00	0.00	0.00
1998 July	22	1.84 1998-07-22	1.08 1998-07-15	1.46 1998-07-01	1.38 1998-07-31	-5.48	26.03	-26.03
1998 June	22	1.62 1998-06-16	1.41 1998-06-29	1.41 1998-06-01	1.46 1998-06-30	3.55	14.89	0.00
1998 May	20	1.57 1998-05-29	1.08 1998-05-12	1.19 1998-05-01	1.57 1998-05-29	31.93	31.93	-9.24
1998 April	21	1.41 1998-04-24	1.08 1998-04-21	1.30 1998-04-01	1.19 1998-04-30	-8.46	8.46	-16.92
1998 March	22	1.73 1998-03-09	1.24 1998-03-11	1.30 1998-03-02	1.30 1998-03-31	0.00	33.08	-4.62
1998 February	19	1.30 1998-02-27	1.08 1998-02-25	1.19 1998-02-02	1.30 1998-02-27	9.24	9.24	-9.24
1998 January	20	1.30 1998-01-13	1.19 1998-01-30	1.19 1998-01-02	1.19 1998-01-30	0.00	9.24	0.00
1997 December	22	1.68 1997-12-11	1.19 1997-12-31	1.57 1997-12-01	1.19 1997-12-31	-24.20	7.01	-24.20
1997 November	19	1.68 1997-11-18	1.08 1997-11-05	1.19 1997-11-03	1.57 1997-11-28	31.93	41.18	-9.24
1997 October	23	1.52 1997-10-06	1.08 1997-10-31	1.46 1997-10-01	1.08 1997-10-31	-26.03	4.11	-26.03
1997 September	21	1.62 1997-09-12	1.46 1997-09-30	1.57 1997-09-02	1.46 1997-09-30	-7.01	3.18	-7.01
1997 August	21	1.95 1997-08-05	1.52 1997-08-25	1.52 1997-08-01	1.57 1997-08-29	3.29	28.29	0.00
1997 July	22	1.95 1997-07-29	1.52 1997-07-31	1.62 1997-07-01	1.73 1997-07-31	6.79	20.37	-6.17
1997 June	21	1.95 1997-06-02	1.62 1997-06-27	1.73 1997-06-02	1.73 1997-06-30	0.00	12.72	-6.36
1997 May	21	2.06 1997-05-19	1.52 1997-05-12	1.62 1997-05-01	1.73 1997-05-30	6.79	27.16	-6.17
1997 April	22	2.06 1997-04-23	1.62 1997-04-30	1.62 1997-04-01	1.62 1997-04-30	0.00	27.16	0.00
1997 March	20	2.06 1997-03-26	1.62 1997-03-31	1.73 1997-03-03	1.62 1997-03-31	-6.36	19.08	-6.36
1997 February	19	2.06 1997-02-18	1.62 1997-02-28	1.73 1997-02-03	1.73 1997-02-28	0.00	19.08	-6.36
1997 January	22	1.89 1997-01-27	1.73 1997-01-31	1.73 1997-01-02	1.73 1997-01-31	0.00	9.25	0.00
1996 December	21	2.06 1996-12-10	1.73 1996-12-31	1.84 1996-12-02	1.73 1996-12-31	-5.98	11.96	-5.98
1996 November	20	2.27 1996-11-04	1.84 1996-11-27	1.95 1996-11-01	2.06 1996-11-29	5.64	16.41	-5.64
1996 October	23	2.38 1996-10-16	1.95 1996-10-31	2.38 1996-10-01	1.95 1996-10-31	-18.07	0.00	-18.07
1996 September	20	2.27 1996-09-25	2.06 1996-09-30	2.06 1996-09-03	2.06 1996-09-30	0.00	10.19	0.00
1996 August	22	2.38 1996-08-06	1.95 1996-08-16	2.38 1996-08-01	2.06 1996-08-30	-13.45	0.00	-18.07
1996 July	22	2.38 1996-07-31	1.95 1996-07-24	2.38 1996-07-01	2.38 1996-07-31	0.00	0.00	-18.07
1996 June	20	2.60 1996-06-04	1.73 1996-06-17	2.22 1996-06-03	2.16 1996-06-28	-2.70	17.12	-22.07
1996 May	22	2.71 1996-05-03	2.06 1996-05-21	2.71 1996-05-01	2.49 1996-05-31	-8.12	0.00	-23.99
1996 April	21	2.78 1996-04-26	2.37 1996-04-23	2.63 1996-04-01	2.71 1996-04-30	3.04	5.70	-9.89
1996 March	21	2.78 1996-03-01	2.37 1996-03-12	2.78 1996-03-01	2.47 1996-03-29	-11.15	0.00	-14.75
1996 February	20	2.78 1996-02-29	2.06 1996-02-01	2.06 1996-02-01	2.47 1996-02-29	19.90	34.95	0.00
1996 January	22	2.37 1996-01-23	1.96 1996-01-30	2.37 1996-01-02	2.16 1996-01-31	-8.86	0.00	-17.30
1995 December	20	2.89 1995-12-12	2.06 1995-12-29	2.47 1995-12-01	2.06 1995-12-29	-16.60	17.00	-16.60
1995 November	21	2.89 1995-11-13	2.47 1995-11-16	2.89 1995-11-01	2.68 1995-11-30	-7.27	0.00	-14.53
1995 October	22	3.20 1995-10-09	2.47 1995-10-27	3.09 1995-10-02	2.89 1995-10-31	-6.47	3.56	-20.06
1995 September	20	3.35 1995-09-26	2.37 1995-09-07	2.58 1995-09-01	3.09 1995-09-29	19.77	29.84	-8.14
1995 August	23	3.09 1995-08-01	2.37 1995-08-30	3.09 1995-08-01	2.42 1995-08-31	-21.68	0.00	-23.30
1995 July	20	3.61 1995-07-10	2.78 1995-07-27	3.50 1995-07-03	3.09 1995-07-31	-11.71	3.14	-20.57
1995 June	22	3.81 1995-06-26	3.30 1995-06-30	3.71 1995-06-01	3.30 1995-06-30	-11.05	2.70	-11.05
1995 May	22	4.12 1995-05-24	2.27 1995-05-08	2.68 1995-05-01	3.81 1995-05-31	42.16	53.73	-15.30
1995 April	19	2.68 1995-04-28	2.37 1995-04-28	2.42 1995-04-03	2.68 1995-04-28	10.74	10.74	-2.07
1995 March	23	2.58 1995-03-30	1.96 1995-03-21	2.36 1995-03-01	2.42 1995-03-31	2.54	9.32	-16.95
1995 February	19	2.36 1995-02-28	1.96 1995-02-27	2.36 1995-02-01	2.36 1995-02-28	0.00	0.00	-16.95
1995 January	21	2.36 1995-01-31	1.96 1995-01-31	2.06 1995-01-03	1.96 1995-01-31	-4.85	14.56	-4.85
1994 December	21	2.45 1994-12-08	2.06 1994-12-30	2.45 1994-12-01	2.06 1994-12-30	-15.92	0.00	-15.92
1994 November	21	2.55 1994-11-16	2.26 1994-11-30	2.45 1994-11-01	2.26 1994-11-30	-7.76	4.08	-7.76
1994 October	21	2.65 1994-10-27	2.06 1994-10-11	2.06 1994-10-03	2.45 1994-10-31	18.93	28.64	0.00
1994 September	21	2.26 1994-09-30	1.87 1994-09-22	1.96 1994-09-01	2.26 1994-09-30	15.31	15.31	-4.59
1994 August	23	2.26 1994-08-26	1.96 1994-08-31	2.16 1994-08-01	1.96 1994-08-31	-9.26	4.63	-9.26
1994 July	20	2.36 1994-07-19	1.87 1994-07-28	2.26 1994-07-01	2.16 1994-07-29	-4.42	4.42	-17.26
1994 June	22	2.36 1994-06-15	1.96 1994-06-30	1.96 1994-06-01	2.16 1994-06-30	10.20	20.41	0.00
1994 May	21	2.36 1994-05-10	1.77 1994-05-11	1.96 1994-05-02	2.16 1994-05-31	10.20	20.41	-9.69
1994 April	19	2.55 1994-04-29	1.68 1994-04-12	1.87 1994-04-04	2.55 1994-04-29	36.36	36.36	-10.16
1994 March	23	2.62 1994-03-17	1.78 1994-03-31	2.24 1994-03-01	2.06 1994-03-31	-8.04	16.96	-20.54
1994 February	19	2.52 1994-02-28	1.96 1994-02-07	2.24 1994-02-01	2.52 1994-02-28	12.50	12.50	-12.50
1994 January	21	2.24 1994-01-31	1.96 1994-01-11	2.24 1994-01-03	2.24 1994-01-31	0.00	0.00	-12.50
1993 December	22	2.06 1993-12-31	1.68 1993-12-01	1.68 1993-12-01	2.06 1993-12-31	22.62	22.62	0.00
1993 November	21	2.06 1993-11-29	1.68 1993-11-30	2.06 1993-11-01	1.68 1993-11-30	-18.45	0.00	-18.45
1993 October	21	2.24 1993-10-26	1.87 1993-10-29	1.96 1993-10-01	1.96 1993-10-29	0.00	14.29	-4.59
1993 September	21	2.43 1993-09-20	1.96 1993-09-29	1.96 1993-09-01	2.06 1993-09-30	5.10	23.98	0.00
1993 August	22	2.52 1993-08-04	1.96 1993-08-31	2.15 1993-08-02	2.24 1993-08-31	4.19	17.21	-8.84
1993 July	21	2.62 1993-07-13	1.50 1993-07-07	1.68 1993-07-01	2.15 1993-07-30	27.98	55.95	-10.71
1993 June	22	1.68 1993-06-30	1.12 1993-06-15	1.12 1993-06-01	1.54 1993-06-30	37.50	50.00	0.00
1993 May	20	1.31 1993-05-26	1.03 1993-05-11	1.12 1993-05-03	1.12 1993-05-28	0.00	16.96	-8.04
1993 April	21	1.22 1993-04-20	0.93 1993-04-22	1.03 1993-04-01	1.12 1993-04-30	8.74	18.45	-9.71
1993 March	23	1.59 1993-03-05	1.03 1993-03-31	1.31 1993-03-01	1.03 1993-03-31	-21.37	21.37	-21.37
1993 February	19	1.59 1993-02-12	1.12 1993-02-04	1.22 1993-02-01	1.31 1993-02-26	7.38	30.33	-8.20
1993 January	20	1.22 1993-01-29	1.03 1993-01-27	1.08 1993-01-04	1.22 1993-01-29	12.96	12.96	-4.63
1992 December	22	1.22 1992-12-31	1.03 1992-12-09	1.03 1992-12-01	1.22 1992-12-31	18.45	18.45	0.00
1992 November	20	1.22 1992-11-23	1.03 1992-11-30	1.22 1992-11-02	1.03 1992-11-30	-15.57	0.00	-15.57
1992 October	22	1.40 1992-10-08	1.22 1992-10-30	1.22 1992-10-01	1.22 1992-10-30	0.00	14.75	0.00
1992 September	21	1.78 1992-09-03	1.22 1992-09-30	1.59 1992-09-01	1.22 1992-09-30	-23.27	11.95	-23.27
1992 August	21	1.96 1992-08-05	1.59 1992-08-31	1.87 1992-08-03	1.59 1992-08-31	-14.97	4.81	-14.97
1992 July	22	2.15 1992-07-22	1.78 1992-07-31	1.96 1992-07-01	1.87 1992-07-31	-4.59	9.69	-9.18
1992 June	22	2.24 1992-06-17	1.03 1992-06-03	1.03 1992-06-01	1.96 1992-06-30	90.29	117.48	0.00
1992 May	20	1.31 1992-05-11	1.03 1992-05-29	1.12 1992-05-01	1.03 1992-05-29	-8.04	16.96	-8.04
1992 April	21	1.31 1992-04-21	1.12 1992-04-30	1.12 1992-04-01	1.12 1992-04-30	0.00	16.96	0.00
1992 March	22	1.50 1992-03-24	0.75 1992-03-10	0.75 1992-03-02	1.12 1992-03-31	49.33	100.00	0.00
1992 February	19	0.93 1992-02-28	0.75 1992-02-28	0.75 1992-02-03	0.75 1992-02-28	0.00	24.00	0.00
1992 January	22	0.93 1992-01-29	0.75 1992-01-31	0.75 1992-01-02	0.75 1992-01-31	0.00	24.00	0.00
1991 December	21	0.93 1991-12-31	0.75 1991-12-31	0.75 1991-12-02	0.75 1991-12-31	0.00	24.00	0.00
1991 November	20	0.93 1991-11-22	0.65 1991-11-04	0.65 1991-11-01	0.75 1991-11-29	15.38	43.08	0.00
1991 October	23	0.75 1991-10-30	0.65 1991-10-31	0.65 1991-10-01	0.65 1991-10-31	0.00	15.38	0.00
1991 September	20	0.75 1991-09-27	0.65 1991-09-30	0.65 1991-09-03	0.65 1991-09-30	0.00	15.38	0.00
1991 August	22	0.75 1991-08-30	0.47 1991-08-19	0.47 1991-08-01	0.65 1991-08-30	38.30	59.57	0.00
1991 July	22	0.65 1991-07-31	0.37 1991-07-30	0.37 1991-07-01	0.47 1991-07-31	25.68	73.82	0.00
1991 June	20	0.65 1991-06-28	0.37 1991-06-28	0.37 1991-06-03	0.37 1991-06-28	0.00	73.82	0.00
1991 May	22	0.65 1991-05-15	0.37 1991-05-31	0.37 1991-05-01	0.37 1991-05-31	0.00	73.82	0.00
1991 April	22	0.65 1991-04-10	0.37 1991-04-30	0.47 1991-04-01	0.37 1991-04-30	-20.43	38.30	-20.43
1991 March	20	0.56 1991-03-26	0.37 1991-03-25	0.37 1991-03-01	0.47 1991-03-28	25.68	49.75	0.00
1991 February	19	0.56 1991-02-26	0.19 1991-02-04	0.19 1991-02-01	0.37 1991-02-28	100.00	199.50	0.00
1991 January	22	0.56 1991-01-14	0.19 1991-01-31	0.23 1991-01-02	0.19 1991-01-31	-20.00	139.60	-20.00
1990 December	20	0.56 1990-12-31	0.19 1990-12-28	0.28 1990-12-03	0.23 1990-12-31	-16.53	100.00	-33.22
1990 November	21	0.75 1990-11-07	0.28 1990-11-30	0.56 1990-11-01	0.28 1990-11-30	-50.00	33.93	-50.00
1990 October	23	0.75 1990-10-24	0.56 1990-10-31	0.65 1990-10-01	0.56 1990-10-31	-13.85	15.38	-13.85
1990 September	19	0.84 1990-09-25	0.65 1990-09-28	0.75 1990-09-04	0.65 1990-09-28	-13.33	12.00	-13.33
1990 August	23	0.93 1990-08-08	0.75 1990-08-31	0.84 1990-08-01	0.75 1990-08-31	-10.71	10.71	-10.71
1990 July	21	0.93 1990-07-31	0.75 1990-07-17	0.75 1990-07-02	0.84 1990-07-31	12.00	24.00	0.00
1990 June	21	0.93 1990-06-29	0.33 1990-06-13	0.33 1990-06-01	0.75 1990-06-29	127.27	181.82	0.00
1990 May	22	0.42 1990-05-30	0.19 1990-05-04	0.19 1990-05-01	0.28 1990-05-31	49.75	124.63	0.00
1990 April	20	0.19 1990-04-30	0.19 1990-04-30	0.19 1990-04-02	0.19 1990-04-30	0.00	0.00	0.00
1990 March	22	0.28 1990-03-30	0.19 1990-03-30	0.19 1990-03-01	0.19 1990-03-30	0.00	49.75	0.00
1990 February	19	0.28 1990-02-15	0.19 1990-02-28	0.19 1990-02-01	0.19 1990-02-28	0.00	49.75	0.00
1990 January	22	0.28 1990-01-26	0.19 1990-01-31	0.19 1990-01-02	0.19 1990-01-31	0.00	49.75	0.00
1989 December	20	0.28 1989-12-20	0.19 1989-12-29	0.19 1989-12-01	0.19 1989-12-29	0.00	49.75	0.00
1989 November	21	0.28 1989-11-30	0.19 1989-11-30	0.19 1989-11-01	0.19 1989-11-30	0.00	49.75	0.00
1989 October	22	0.28 1989-10-19	0.19 1989-10-31	0.19 1989-10-02	0.19 1989-10-31	0.00	49.75	0.00
1989 September	20	0.28 1989-09-18	0.19 1989-09-29	0.23 1989-09-01	0.19 1989-09-29	-20.00	19.80	-20.00
1989 August	23	0.33 1989-08-28	0.23 1989-08-31	0.23 1989-08-01	0.23 1989-08-31	0.00	41.19	0.00
1989 July	20	0.33 1989-07-10	0.23 1989-07-31	0.23 1989-07-03	0.23 1989-07-31	0.00	41.19	0.00
1989 June	22	0.33 1989-06-30	0.23 1989-06-30	0.23 1989-06-01	0.23 1989-06-30	0.00	41.19	0.00
1989 May	22	0.37 1989-05-18	0.23 1989-05-31	0.23 1989-05-01	0.23 1989-05-31	0.00	60.00	0.00
1989 April	20	0.37 1989-04-25	0.14 1989-04-05	0.14 1989-04-03	0.23 1989-04-28	66.94	167.11	0.00
1989 March	22	0.28 1989-03-28	0.14 1989-03-31	0.14 1989-03-01	0.14 1989-03-31	0.00	100.00	0.00
1989 February	19	0.28 1989-02-17	0.14 1989-02-28	0.14 1989-02-01	0.14 1989-02-28	0.00	100.00	0.00
1989 January	21	0.28 1989-01-04	0.14 1989-01-31	0.14 1989-01-03	0.14 1989-01-31	0.00	100.00	0.00
1988 December	21	0.28 1988-12-30	0.12 1988-12-21	0.19 1988-12-01	0.14 1988-12-30	-25.12	49.75	-37.50
1988 November	21	0.37 1988-11-29	0.19 1988-11-30	0.23 1988-11-01	0.19 1988-11-30	-20.00	60.00	-20.00
1988 October	21	0.42 1988-10-12	0.23 1988-10-31	0.23 1988-10-03	0.23 1988-10-31	0.00	79.70	0.00
1988 September	21	0.42 1988-09-27	0.23 1988-09-30	0.28 1988-09-01	0.23 1988-09-30	-16.53	50.00	-16.53
1988 August	23	0.42 1988-08-19	0.23 1988-08-03	0.23 1988-08-01	0.28 1988-08-31	19.80	79.70	0.00
1988 July	20	0.23 1988-07-29	0.23 1988-07-29	0.23 1988-07-01	0.23 1988-07-29	0.00	0.00	0.00
1988 June	22	0.42 1988-06-06	0.23 1988-06-30	0.23 1988-06-01	0.23 1988-06-30	0.00	79.70	0.00
1988 May	21	0.37 1988-05-02	0.23 1988-05-31	0.23 1988-05-02	0.23 1988-05-31	0.00	60.00	0.00
1988 April	20	0.23 1988-04-29	0.23 1988-04-29	0.23 1988-04-04	0.23 1988-04-29	0.00	0.00	0.00
1988 March	23	0.37 1988-03-30	0.23 1988-03-31	0.23 1988-03-01	0.23 1988-03-31	0.00	60.00	0.00
1988 February	20	0.42 1988-02-19	0.23 1988-02-29	0.23 1988-02-01	0.23 1988-02-29	0.00	79.70	0.00
1988 January	20	0.42 1988-01-13	0.23 1988-01-29	0.23 1988-01-04	0.23 1988-01-29	0.00	79.70	0.00
1987 December	22	0.42 1987-12-30	0.23 1987-12-31	0.23 1987-12-01	0.23 1987-12-31	0.00	79.70	0.00
1987 November	20	0.42 1987-11-25	0.23 1987-11-30	0.28 1987-11-02	0.23 1987-11-30	-16.53	50.00	-16.53
1987 October	22	0.51 1987-10-16	0.28 1987-10-30	0.37 1987-10-01	0.28 1987-10-30	-25.12	36.38	-25.12
1987 September	21	0.56 1987-09-24	0.37 1987-09-30	0.37 1987-09-01	0.37 1987-09-30	0.00	49.75	0.00
1987 August	21	0.56 1987-08-27	0.37 1987-08-31	0.37 1987-08-03	0.37 1987-08-31	0.00	49.75	0.00
1987 July	22	0.56 1987-07-24	0.37 1987-07-31	0.37 1987-07-01	0.37 1987-07-31	0.00	49.75	0.00
1987 June	22	0.56 1987-06-26	0.37 1987-06-30	0.37 1987-06-01	0.37 1987-06-30	0.00	49.75	0.00
1987 May	20	0.56 1987-05-22	0.23 1987-05-13	0.23 1987-05-01	0.37 1987-05-29	60.00	139.60	0.00
1987 April	21	0.42 1987-04-20	0.19 1987-04-08	0.19 1987-04-01	0.23 1987-04-30	25.00	124.63	0.00
1987 March	22	0.37 1987-03-30	0.19 1987-03-31	0.19 1987-03-02	0.19 1987-03-31	0.00	100.00	0.00
1987 February	19	0.37 1987-02-12	0.19 1987-02-27	0.19 1987-02-02	0.19 1987-02-27	0.00	100.00	0.00
1987 January	21	0.37 1987-01-19	0.19 1987-01-30	0.19 1987-01-02	0.19 1987-01-30	0.00	100.00	0.00
1986 December	22	0.37 1986-12-24	0.19 1986-12-31	0.19 1986-12-01	0.19 1986-12-31	0.00	100.00	0.00
1986 November	19	0.37 1986-11-26	0.19 1986-11-28	0.19 1986-11-03	0.19 1986-11-28	0.00	100.00	0.00
1986 October	23	0.37 1986-10-14	0.19 1986-10-31	0.19 1986-10-01	0.19 1986-10-31	0.00	100.00	0.00
1986 September	21	0.37 1986-09-30	0.19 1986-09-30	0.19 1986-09-02	0.19 1986-09-30	0.00	100.00	0.00
1986 August	21	0.37 1986-08-05	0.19 1986-08-29	0.19 1986-08-01	0.19 1986-08-29	0.00	100.00	0.00
1986 July	22	0.37 1986-07-28	0.19 1986-07-31	0.19 1986-07-01	0.19 1986-07-31	0.00	100.00	0.00
1986 June	21	0.37 1986-06-09	0.19 1986-06-30	0.19 1986-06-02	0.19 1986-06-30	0.00	100.00	0.00
1986 May	21	0.37 1986-05-20	0.19 1986-05-30	0.19 1986-05-01	0.19 1986-05-30	0.00	100.00	0.00
1986 April	22	0.37 1986-04-28	0.09 1986-04-22	0.09 1986-04-01	0.19 1986-04-30	100.00	300.00	0.00
1986 March	20	0.37 1986-03-17	0.09 1986-03-31	0.09 1986-03-03	0.09 1986-03-31	0.00	300.00	0.00
1986 February	19	0.37 1986-02-19	0.09 1986-02-28	0.09 1986-02-03	0.09 1986-02-28	0.00	300.00	0.00
1986 January	22	0.37 1986-01-17	0.09 1986-01-31	0.09 1986-01-02	0.09 1986-01-31	0.00	300.00	0.00
1985 December	21	0.37 1985-12-27	0.09 1985-12-31	0.09 1985-12-02	0.09 1985-12-31	0.00	300.00	0.00
1985 November	20	0.37 1985-11-29	0.09 1985-11-29	0.09 1985-11-01	0.09 1985-11-29	0.00	300.00	0.00
1985 October	23	0.37 1985-10-18	0.09 1985-10-31	0.09 1985-10-01	0.09 1985-10-31	0.00	300.00	0.00
1985 September	19	0.37 1985-09-13	0.09 1985-09-30	0.09 1985-09-03	0.09 1985-09-30	0.00	300.00	0.00
1985 August	22	0.37 1985-08-20	0.09 1985-08-30	0.09 1985-08-01	0.09 1985-08-30	0.00	300.00	0.00
1985 July	22	0.37 1985-07-09	0.09 1985-07-31	0.09 1985-07-01	0.09 1985-07-31	0.00	300.00	0.00
1985 June	20	0.37 1985-06-17	0.09 1985-06-28	0.09 1985-06-03	0.09 1985-06-28	0.00	300.00	0.00
1985 May	22	0.37 1985-05-17	0.09 1985-05-31	0.09 1985-05-01	0.09 1985-05-31	0.00	300.00	0.00
1985 April	21	0.37 1985-04-18	0.09 1985-04-30	0.09 1985-04-01	0.09 1985-04-30	0.00	300.00	0.00
1985 March	21	0.37 1985-03-06	0.09 1985-03-29	0.09 1985-03-01	0.09 1985-03-29	0.00	300.00	0.00
1985 February	19	0.37 1985-02-26	0.09 1985-02-28	0.09 1985-02-01	0.09 1985-02-28	0.00	300.00	0.00
1985 January	22	0.37 1985-01-25	0.09 1985-01-31	0.09 1985-01-02	0.09 1985-01-31	0.00	300.00	0.00
1984 December	20	0.37 1984-12-24	0.09 1984-12-31	0.09 1984-12-03	0.09 1984-12-31	0.00	300.00	0.00
1984 November	21	0.37 1984-11-30	0.09 1984-11-30	0.09 1984-11-01	0.09 1984-11-30	0.00	300.00	0.00
1984 October	23	0.37 1984-10-04	0.09 1984-10-31	0.09 1984-10-01	0.09 1984-10-31	0.00	300.00	0.00
1984 September	19	0.09 1984-09-28	0.09 1984-09-28	0.09 1984-09-04	0.09 1984-09-28	0.00	0.00	0.00
1984 August	23	0.37 1984-08-09	0.09 1984-08-31	0.09 1984-08-01	0.09 1984-08-31	0.00	300.00	0.00
1984 July	21	0.37 1984-07-05	0.09 1984-07-31	0.09 1984-07-02	0.09 1984-07-31	0.00	300.00	0.00
1984 June	21	0.37 1984-06-26	0.09 1984-06-29	0.23 1984-06-01	0.09 1984-06-29	-60.00	60.00	-60.00
1984 May	22	0.37 1984-05-24	0.19 1984-05-03	0.28 1984-05-01	0.23 1984-05-31	-16.53	33.56	-33.22
1984 April	20	0.47 1984-04-02	0.28 1984-04-30	0.28 1984-04-02	0.28 1984-04-30	0.00	67.86	0.00
1984 March	22	0.47 1984-03-20	0.28 1984-03-30	0.33 1984-03-01	0.28 1984-03-30	-15.15	42.42	-15.15
1984 February	20	0.47 1984-02-28	0.28 1984-02-27	0.33 1984-02-01	0.33 1984-02-29	0.00	42.42	-15.15
1984 January	21	0.47 1984-01-23	0.33 1984-01-31	0.33 1984-01-03	0.33 1984-01-31	0.00	42.42	0.00
1983 December	21	0.47 1983-12-30	0.28 1983-12-23	0.28 1983-12-01	0.33 1983-12-30	17.86	67.86	0.00
1983 November	21	0.47 1983-11-14	0.28 1983-11-30	0.28 1983-11-01	0.28 1983-11-30	0.00	67.86	0.00
1983 October	21	0.47 1983-10-31	0.28 1983-10-31	0.28 1983-10-03	0.28 1983-10-31	0.00	67.86	0.00
1983 September	21	0.56 1983-09-06	0.28 1983-09-30	0.47 1983-09-01	0.28 1983-09-30	-40.43	19.15	-40.43
1983 August	23	0.56 1983-08-31	0.47 1983-08-31	0.47 1983-08-01	0.47 1983-08-31	0.00	19.15	0.00
1983 July	20	0.61 1983-07-01	0.47 1983-07-29	0.47 1983-07-01	0.47 1983-07-29	0.00	29.79	0.00
1983 June	22	0.65 1983-06-03	0.47 1983-06-30	0.51 1983-06-01	0.47 1983-06-30	-7.84	27.45	-7.84
1983 May	21	0.65 1983-05-31	0.51 1983-05-31	0.56 1983-05-02	0.51 1983-05-31	-8.93	16.07	-8.93
1983 April	20	0.65 1983-04-29	0.37 1983-04-19	0.37 1983-04-04	0.56 1983-04-29	49.75	73.82	0.00
1983 March	23	0.51 1983-03-09	0.33 1983-03-25	0.37 1983-03-01	0.37 1983-03-31	0.00	36.38	-11.75
1983 February	19	0.51 1983-02-24	0.28 1983-02-08	0.28 1983-02-01	0.37 1983-02-28	33.56	82.14	0.00
1983 January	21	0.37 1983-01-31	0.09 1983-01-10	0.09 1983-01-03	0.28 1983-01-31	199.50	300.00	0.00
1982 December	22	0.23 1982-12-21	0.09 1982-12-31	0.14 1982-12-01	0.09 1982-12-31	-33.22	66.94	-33.22
1982 November	21	0.23 1982-11-30	0.14 1982-11-30	0.19 1982-11-01	0.14 1982-11-30	-25.12	25.00	-25.12
1982 October	21	0.23 1982-10-26	0.16 1982-10-05	0.16 1982-10-01	0.19 1982-10-29	14.29	42.86	0.00
1982 September	21	0.23 1982-09-28	0.09 1982-09-09	0.09 1982-09-01	0.16 1982-09-30	75.00	150.00	0.00
1982 August	22	0.19 1982-08-25	0.09 1982-08-31	0.09 1982-08-02	0.09 1982-08-31	0.00	100.00	0.00
1982 July	21	0.19 1982-07-22	0.09 1982-07-30	0.09 1982-07-01	0.09 1982-07-30	0.00	100.00	0.00
1982 June	22	0.19 1982-06-30	0.09 1982-06-30	0.09 1982-06-01	0.09 1982-06-30	0.00	100.00	0.00
1982 May	20	0.19 1982-05-26	0.09 1982-05-28	0.09 1982-05-03	0.09 1982-05-28	0.00	100.00	0.00
1982 April	21	0.19 1982-04-30	0.09 1982-04-30	0.09 1982-04-01	0.09 1982-04-30	0.00	100.00	0.00
1982 March	23	0.19 1982-03-31	0.09 1982-03-31	0.14 1982-03-01	0.09 1982-03-31	-33.22	33.56	-33.22
1982 February	19	0.28 1982-02-08	0.14 1982-02-26	0.14 1982-02-01	0.14 1982-02-26	0.00	100.00	0.00
1982 January	20	0.23 1982-01-29	0.14 1982-01-29	0.14 1982-01-04	0.14 1982-01-29	0.00	66.94	0.00
1981 December	22	0.23 1981-12-31	0.14 1981-12-31	0.14 1981-12-01	0.14 1981-12-31	0.00	66.94	0.00
1981 November	20	0.28 1981-11-20	0.14 1981-11-30	0.19 1981-11-02	0.14 1981-11-30	-25.12	49.75	-25.12
1981 October	22	0.33 1981-10-20	0.14 1981-10-27	0.23 1981-10-01	0.19 1981-10-30	-20.00	41.19	-40.10
1981 September	21	0.42 1981-09-17	0.23 1981-09-30	0.28 1981-09-01	0.23 1981-09-30	-16.53	50.00	-16.53
1981 August	21	0.65 1981-08-03	0.28 1981-08-31	0.56 1981-08-03	0.28 1981-08-31	-50.00	16.07	-50.00
1981 July	22	0.93 1981-07-20	0.56 1981-07-31	0.75 1981-07-01	0.56 1981-07-31	-25.33	24.00	-25.33
1981 June	22	1.31 1981-06-02	0.75 1981-06-30	1.12 1981-06-01	0.75 1981-06-30	-33.04	16.96	-33.04
1981 May	20	1.31 1981-05-29	0.93 1981-05-21	1.22 1981-05-01	1.12 1981-05-29	-8.20	7.38	-23.77
1981 April	21	1.40 1981-04-30	0.93 1981-04-23	1.22 1981-04-01	1.22 1981-04-30	0.00	14.75	-23.77
1981 March	3	1.50 1981-03-30	1.22 1981-03-31	1.40 1981-03-27	1.22 1981-03-31	-12.86	7.14	-12.86

OBCI Dividends

This table shows historical dividends paid by OBCI.
There were at least 10 dividends paid by OBCI.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.04	1.08		898.3				1.26
2020-12-02	0.02000	0.65	quaterly	85	2020-12-03	2020-12-17	2020-11-23	0.15
2020-09-08	0.02000	0.63	quaterly	92	2020-09-09	2020-09-23	2020-08-26	0.16
2020-06-08	0.04000	0.61	reintroduced	431	2020-06-09	2020-06-23	2020-05-27	0.72
2019-04-04	0.05000	1.50	reintroduced	371	2019-04-05	2019-04-19	2019-03-26	1.52
2018-03-29	0.06000	1.57	reintroduced	338	2018-04-02	2018-04-16	2018-03-21	1.46
2017-04-25	0.06000	1.22	reintroduced	382	2017-04-27	2017-05-11	2017-04-17	1.28
2016-04-08	0.06000	1.22	reintroduced	742	2016-04-12	2016-04-26	2016-03-31	2.49
2014-03-28	0.05000	0.09	reintroduced	6177	2014-04-01	2014-04-15	2014-03-18	1.60
1997-04-29	0.03290	2.03	reintroduced	365	-	-	-	2.03
1996-04-29	0.03290	1.21	reintroduced	0	-	-	-	1.21

OBCI Stock Splits

This table shows OBCI stock splits.
There were at least 5 stock splits in a history of OBCI stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		1337056875	1000000000
2002-09-25	11:10	11	10	no
2000-03-15	105:100	105	100	no
1996-04-29	105:100	105	100	no
1995-03-27	105:100	105	100	no
1994-04-25	105:100	105	100	no

OBCI Basic Information

Ticker, symbol:

OBCI
Full title:

Ocean Bio-Chem Inc
First trading day:

1981-03-27
Last trading day:

2022-08-08
Total trading days:

10,430
Last close price:

13.03 (+1.00%)
Market cap:

116M
Stock Exchange:

NasdaqCM
Sector:

Consumer Durables
Industry:

Specialty Chemicals
OBCI CEO:

Mr. Peter Dornau
Full-time employees:

149
Address:

4041 Sw 47Th Ave
Davie
FLORIDA
33314
Description:

Ocean Bio-Chem, Inc. is a consumer products company. The company is headquartered in Davie, Florida and currently employs 114 full-time employees. The firm offers its services under the Star brite and Star Tron brand names within the United States and Canada. In addition, the Company produces private label formulations of its products for various customers and provides custom blending and packaging services for these and other products. The firm is also engaged in manufacturing, marketing and distributing disinfectant, sanitizing and deodorizing products under the Performacide and Star brite brand names. The products that the Company manufactures and markets include marine, automotive, recreational vehicle/power sports, outdoor power equipment/lawn and garden, disinfectants, sanitizers and deodorizers, and contract filling and blow molded bottles. The firm produces its products at the manufacturing facilities of its subsidiary, Kinpak, Inc., in Montgomery, Alabama.
Website:

http://www.oceanbiochem.com/
Phone number:

19545876280

Best intraday sessions of OBCI

This table shows top 100 best intraday sessions of OBCI.

Position	Date	Percentage
1	2006-11-14	189.32
2	2007-01-10	163.40
3	2006-11-16	64.98
4	1999-02-11	56.70
5	2001-03-12	53.97
6	2009-03-26	46.15
7	2005-01-10	44.35
8	1994-04-29	44.07
9	2000-03-15	42.77
10	1999-12-28	41.30
11	2002-12-17	40.70
12	2009-05-13	40.51
13	2020-06-25	39.25
14	2009-04-20	36.00
15	2009-03-16	35.71
16	1993-02-04	33.93
17	1998-03-05	33.08
18	2009-04-06	32.20
19	2003-12-31	31.43
20	2009-04-03	31.11
21	1998-07-22	30.50
22	2013-02-25	30.32
23	2008-12-01	30.19
24	2009-03-30	29.03
25	2005-08-26	28.35
26	2000-12-12	28.17
27	2011-10-05	27.98
28	2008-12-08	27.78
29	1995-05-08	27.31
30	2020-02-27	27.21
31	1993-05-10	27.18
32	1997-03-25	27.16
33	2002-12-12	27.08
34	2000-02-28	26.95
35	1999-08-17	26.21
36	2000-12-29	25.93
37	2005-02-01	25.49
38	2003-08-13	25.00
39	2008-10-15	25.00
40	2020-03-19	24.62
41	1999-06-10	24.14
42	2001-04-18	24.00
43	2005-01-28	23.90
44	2009-07-09	23.88
45	2001-04-05	23.53
46	2005-12-06	23.29
47	1992-09-14	22.95
48	2014-10-08	22.93
49	2007-03-21	22.91
50	1993-11-09	22.62
51	1993-11-05	22.62
52	1993-11-19	22.62
53	1993-11-15	22.62
54	1992-06-15	22.62
55	1993-11-12	22.62
56	1993-12-01	22.62
57	1996-08-02	22.05
58	1996-07-24	22.05
59	2002-11-05	21.62
60	2005-12-08	20.79
61	1998-05-29	20.77
62	2010-03-30	20.69
63	1995-03-21	20.41
64	1994-06-01	20.41
65	1995-02-27	20.41
66	2009-07-23	20.00
67	2009-05-12	20.00
68	2009-03-27	19.74
69	2001-08-08	19.74
70	1999-03-04	19.59
71	2009-04-15	19.30
72	2003-12-29	19.23
73	1997-02-11	19.08
74	2016-08-15	19.07
75	2003-08-29	19.05
76	2008-10-17	18.67
77	1999-11-22	18.39
78	2006-05-12	18.38
79	2008-06-06	18.35
80	2009-04-21	18.18
81	2020-06-19	18.00
82	1993-08-09	17.96
83	1993-07-15	17.96
84	1993-08-10	17.96
85	2006-04-04	17.86
86	2001-11-01	17.78
87	2020-07-21	17.71
88	2001-02-01	17.65
89	2001-02-02	17.65
90	1993-07-07	17.61
91	1993-07-08	17.61
92	1999-02-16	17.59
93	2008-08-27	17.58
94	2005-03-21	17.57
95	2009-07-10	17.50
96	1998-12-22	17.39
97	2009-11-10	17.39
98	1993-08-02	17.21
99	1995-12-05	17.00
100	1995-11-10	17.00

Worst intraday sessions of OBCI

This table shows the worst 100 intraday sessions of OBCI.

Position	Date	Percentage
1	1984-06-26	-50.00
2	1988-12-09	-37.50
3	1982-12-22	-33.22
4	1984-05-02	-33.22
5	1990-12-12	-33.22
6	1990-11-29	-33.22
7	1982-03-22	-33.22
8	2001-04-16	-27.85
9	2001-09-17	-27.33
10	1999-01-04	-26.95
11	1998-11-12	-26.89
12	2001-01-31	-25.27
13	2000-12-13	-25.27
14	1982-11-09	-25.12
15	1981-11-20	-25.12
16	1983-09-16	-25.12
17	1981-08-12	-25.12
18	1987-10-26	-25.12
19	1990-11-30	-25.12
20	1981-10-26	-25.12
21	1982-02-10	-25.12
22	2000-03-16	-25.11
23	2000-12-21	-25.00
24	2006-11-15	-24.83
25	2009-03-31	-24.42
26	1994-04-26	-23.14
27	2001-02-08	-22.97
28	2001-03-26	-22.97
29	2020-02-28	-21.75
30	1999-02-12	-21.71
31	1999-04-07	-21.65
32	2020-01-28	-20.81
33	1998-11-27	-20.77
34	2020-03-16	-20.66
35	1991-04-10	-20.43
36	1981-08-05	-20.43
37	2008-08-20	-20.34
38	1991-01-14	-20.00
39	1988-11-30	-20.00
40	1989-09-15	-20.00
41	1981-10-20	-20.00
42	1995-03-02	-20.00
43	1984-06-19	-20.00
44	2001-04-25	-19.78
45	1998-03-11	-19.75
46	2005-04-25	-19.63
47	1997-05-14	-19.00
48	1997-05-15	-19.00
49	2000-03-06	-18.94
50	1993-11-17	-18.45
51	1993-11-29	-18.45
52	1998-09-03	-18.42
53	2014-10-13	-18.00
54	2005-05-16	-17.95
55	1999-01-21	-17.39
56	1997-07-23	-17.39
57	2006-08-14	-17.33
58	2005-04-21	-17.21
59	1981-05-21	-16.96
60	1981-04-22	-16.96
61	1995-01-31	-16.95
62	1995-03-08	-16.95
63	1994-07-19	-16.95
64	1995-02-01	-16.95
65	1997-05-23	-16.92
66	2020-11-09	-16.89
67	2000-06-12	-16.81
68	1995-12-26	-16.60
69	2010-03-29	-16.57
70	1987-11-25	-16.53
71	1982-09-14	-16.53
72	1981-09-28	-16.53
73	1988-10-06	-16.53
74	1988-09-28	-16.53
75	1999-06-07	-16.49
76	2004-09-28	-16.43
77	2000-04-27	-16.34
78	2001-02-09	-16.18
79	1981-08-04	-16.07
80	1996-06-17	-16.02
81	1997-02-18	-16.02
82	2009-05-14	-16.00
83	2003-02-07	-15.73
84	2002-05-24	-15.72
85	1993-03-25	-15.57
86	1993-01-27	-15.57
87	1992-12-09	-15.57
88	2005-12-19	-15.52
89	2005-12-13	-15.38
90	2006-11-17	-15.36
91	2010-05-14	-15.33
92	1994-04-21	-15.23
93	1993-08-11	-15.23
94	1993-07-20	-15.23
95	1984-02-13	-15.15
96	1981-09-21	-15.15
97	1984-03-05	-15.15
98	1990-05-30	-15.15
99	2006-09-15	-15.00
100	1999-06-11	-14.91

Best after-hours sessions of OBCI

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

Position	Date	Percentage
1	2022-06-21	116.22
2	1983-01-17	100.00
3	1986-04-22	100.00
4	1991-02-04	100.00
5	2007-07-09	56.65
6	1983-02-08	50.00
7	1982-09-09	49.75
8	1983-01-10	49.75
9	2001-04-19	46.77
10	2020-01-27	41.83
11	1998-11-25	41.30
12	2005-01-19	40.00
13	1998-11-11	36.78
14	1983-04-19	36.38
15	2001-01-05	33.82
16	1993-07-09	33.67
17	1982-02-03	33.56
18	1981-10-27	33.56
19	1989-04-05	33.56
20	1987-05-14	33.56
21	1990-06-18	33.33
22	2005-08-31	31.30
23	2011-03-25	31.16
24	1998-12-31	30.56
25	1998-05-11	30.56
26	1992-06-12	28.24
27	1998-10-30	27.84
28	1999-06-21	27.63
29	1997-04-16	27.16
30	1991-07-30	25.68
31	1991-03-25	25.68
32	2001-04-06	25.49
33	1987-04-08	25.00
34	1984-05-03	25.00
35	1990-05-04	25.00
36	1990-12-28	25.00
37	1989-04-17	25.00
38	1996-06-17	24.86
39	2016-11-11	23.69
40	1997-05-14	23.46
41	2020-02-27	23.12
42	1992-09-15	22.95
43	1994-04-12	22.62
44	1993-11-17	22.62
45	1993-03-03	21.37
46	2008-10-22	21.13
47	2000-02-18	21.05
48	2005-04-22	20.99
49	1981-04-23	20.43
50	1995-01-31	20.41
51	1994-06-13	20.41
52	1994-06-02	20.41
53	1994-05-02	20.41
54	1995-03-07	20.41
55	1994-07-18	20.41
56	1997-05-22	20.37
57	2000-06-09	20.20
58	1988-12-21	19.80
59	1988-08-03	19.80
60	1988-10-04	19.80
61	1987-05-13	19.80
62	1982-09-16	19.80
63	2000-04-26	19.53
64	2001-03-27	19.30
65	2001-02-09	19.30
66	2001-02-08	19.30
67	2000-04-17	19.30
68	2001-01-03	19.30
69	2001-09-17	19.27
70	1997-05-13	19.05
71	1993-01-26	18.45
72	1992-12-08	18.45
73	1992-03-18	18.45
74	1992-12-09	18.45
75	2006-10-04	18.10
76	2001-05-29	18.06
77	1993-07-20	17.96
78	2004-04-02	17.90
79	1990-05-24	17.86
80	1990-05-31	17.86
81	1983-12-23	17.86
82	1981-09-14	17.86
83	1984-02-27	17.86
84	2000-06-23	17.53
85	1998-11-17	17.53
86	2009-07-14	17.50
87	2003-03-18	17.46
88	2003-02-14	17.33
89	1995-10-24	17.00
90	1995-12-11	17.00
91	1992-06-11	16.96
92	1993-05-11	16.96
93	1993-05-18	16.96
94	1998-09-02	16.92
95	1982-09-22	16.86
96	2003-01-21	16.67
97	2001-04-12	16.67
98	2020-03-13	16.67
99	2006-09-14	16.50
100	2001-05-14	16.44

Worst after-hours sessions of OBCI

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

Position	Date	Percentage
1	2009-03-27	-31.87
2	2009-04-02	-29.69
3	2009-03-13	-26.32
4	2009-04-17	-25.37
5	2008-11-28	-23.19
6	1994-04-29	-23.14
7	1999-12-28	-23.08
8	2000-03-14	-22.82
9	1999-06-18	-21.65
10	1993-05-10	-21.37
11	1997-04-18	-21.36
12	2005-01-10	-21.23
13	2009-07-08	-21.18
14	1999-08-18	-20.77
15	2001-10-12	-20.00
16	1998-11-20	-19.30
17	1998-04-24	-19.15
18	2009-04-20	-19.12
19	2001-04-05	-19.05
20	2001-04-04	-19.05
21	2001-01-08	-18.68
22	1992-09-14	-18.67
23	1992-09-10	-18.67
24	1992-09-17	-18.67
25	2002-10-28	-18.52
26	1993-11-11	-18.45
27	1993-11-12	-18.45
28	1993-11-18	-18.45
29	1993-11-03	-18.45
30	2008-10-14	-18.18
31	2008-12-05	-18.18
32	1996-08-01	-18.07
33	1996-08-06	-18.07
34	2008-12-22	-17.65
35	1993-03-05	-17.61
36	1998-07-22	-17.39
37	2009-04-14	-17.39
38	1997-05-09	-17.39
39	1996-01-23	-17.30
40	1994-06-10	-16.95
41	2011-08-05	-16.95
42	1994-06-01	-16.95
43	1995-03-14	-16.95
44	1994-05-09	-16.95
45	2008-11-25	-16.90
46	2008-10-16	-16.67
47	2004-05-28	-16.56
48	1999-02-22	-16.38
49	1999-03-04	-16.38
50	2008-11-19	-16.22
51	2008-12-10	-16.18
52	2001-04-02	-16.18
53	2008-10-17	-15.73
54	2009-01-23	-15.71
55	2009-01-08	-15.71
56	2001-04-10	-15.63
57	1992-11-23	-15.57
58	2002-10-09	-15.38
59	1993-08-09	-15.23
60	1993-08-06	-15.23
61	1994-03-18	-15.23
62	2001-10-30	-15.09
63	2009-03-09	-15.00
64	2009-12-24	-15.00
65	2008-09-29	-15.00
66	2001-02-02	-15.00
67	2001-02-01	-15.00
68	1993-07-07	-14.97
69	1992-08-18	-14.97
70	1992-08-03	-14.97
71	1999-02-16	-14.96
72	2009-07-10	-14.89
73	1999-10-12	-14.74
74	2001-01-02	-14.71
75	2009-02-27	-14.71
76	2003-08-11	-14.55
77	1995-10-26	-14.53
78	1995-12-05	-14.53
79	1993-05-26	-14.50
80	2008-12-02	-14.49
81	1998-05-21	-14.47
82	1998-03-16	-14.47
83	1998-03-18	-14.47
84	1998-05-28	-14.47
85	1994-04-07	-14.29
86	1994-04-05	-14.29
87	1994-04-08	-14.29
88	1992-08-05	-14.29
89	2008-10-21	-13.95
90	1996-01-29	-13.66
91	1993-11-01	-13.59
92	1992-07-17	-13.59
93	1994-04-13	-13.59
94	1994-03-28	-13.59
95	1993-12-16	-13.59
96	1993-11-05	-13.59
97	2000-01-31	-13.48
98	1996-05-17	-13.45
99	1996-10-01	-13.45
100	1998-12-28	-13.45

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:52:29

OBCI information

Full title

Ocean Bio-Chem Inc
First trading day

1981-03-27
Last trading day

2022-08-08
Total trading days

10,430
Last close price

13.03 (+1.00%)
Market cap

116M
Stock Exchange

NasdaqCM
Sector

Consumer Durables
Industry

Specialty Chemicals
OBCI CEO

Mr. Peter Dornau
Full-time employees

149
Address

4041 Sw 47Th Ave
Davie
FLORIDA
33314
Website

http://www.oceanbiochem.com/
Phone number

19545876280
Description

Ocean Bio-Chem, Inc. is a consumer products company. The company is headquartered in Davie, Florida and currently employs 114 full-time employees. The firm offers its services under the Star brite and Star Tron brand names within the United States and Canada. In addition, the Company produces private label formulations of its products for various customers and provides custom blending and packaging services for these and other products. The firm is also engaged in manufacturing, marketing and distributing disinfectant, sanitizing and deodorizing products under the Performacide and Star brite brand names. The products that the Company manufactures and markets include marine, automotive, recreational vehicle/power sports, outdoor power equipment/lawn and garden, disinfectants, sanitizers and deodorizers, and contract filling and blow molded bottles. The firm produces its products at the manufacturing facilities of its subsidiary, Kinpak, Inc., in Montgomery, Alabama.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

167 -- 14 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...