OMN stock overview

OMNOVA Solutions Inc.

OMN IPO: 1999-09-27
10.14 (+1.00%)
35M market cap
5,162 trading days in total
OMN Latest trading day: 2020-04-02

NYSE
Basic Materials
Chemicals

OMN stock Buy and Hold Potential More info

INVESTMENT at 1999-09-27 open

OMN open price was $8.50

1,000.00

Click to edit

HOLDING TIME

5161 trading days

20 years 193 days

TODAY'S WORTH — including dividends (7)

As of 2020-04-02 close price ($10.14)

1,229.41

Click to edit

ROI: +22.94% (1.23x) – ANNU: +1.01% (1.01x)

OMN Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2020-04-02	7	3.71%	quaterly	2001-04-27

OMN Stock Splits

We don't have any infomation about OMN stock splits.
It seems that OMN has not have any stock splits in it's entire history.

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

OMN Latest trading days

This table contains the list of 500 latest trading days of OMN.
Trading dates ranges from 2015-04-01 to 2020-04-02.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		9.11	0.00	0.03	285,630	9.12	9.22	9.01	2.47	-0.04	0.08
5162	2020-04-02	10.14	0.00	0.00	0	10.14	10.14	10.14	0.00	0.00	0.00
5161	2020-03-31	10.14	0.00	0.00	2,534,322	10.13	10.15	10.13	0.20	0.10	0.00
5160	2020-03-30	10.14	0.00	0.00	637,124	10.14	10.15	10.13	0.20	0.00	-0.10
5159	2020-03-27	10.14	0.01	0.10	655,600	10.13	10.14	10.13	0.10	0.10	0.00
5158	2020-03-26	10.13	0.30	3.05	2,582,197	10.11	10.14	10.11	0.30	0.20	0.00
5157	2020-03-25	9.83	0.23	2.40	1,137,800	9.60	9.86	9.55	3.23	2.40	2.85
5156	2020-03-24	9.60	0.54	5.96	1,453,300	9.32	9.66	9.27	4.18	3.00	0.00
5155	2020-03-23	9.06	0.13	1.46	815,700	9.00	9.13	8.93	2.22	0.67	2.87
5154	2020-03-20	8.93	0.08	-0.89	739,100	9.05	9.19	8.91	3.09	-1.33	0.78
5153	2020-03-19	9.01	0.63	7.52	614,700	8.30	9.27	8.30	11.69	8.55	0.44
5152	2020-03-18	8.38	0.13	1.58	1,919,000	8.14	8.73	7.96	9.46	2.95	-0.95
5151	2020-03-17	8.25	0.88	-9.64	1,055,700	9.13	9.13	7.88	13.69	-9.64	-1.33
5150	2020-03-16	9.13	0.78	-7.87	736,400	9.80	9.80	8.95	8.67	-6.84	0.00
5149	2020-03-13	9.91	0.06	0.61	955,800	9.88	10.05	9.75	3.04	0.30	-1.11
5148	2020-03-12	9.85	0.20	-1.99	1,119,800	10.01	10.03	9.75	2.80	-1.60	0.30
5147	2020-03-11	10.05	0.01	0.10	465,900	10.03	10.06	10.02	0.40	0.20	-0.40
5146	2020-03-10	10.04	0.01	0.10	717,200	10.03	10.09	10.02	0.70	0.10	-0.10
5145	2020-03-09	10.03	0.07	-0.69	634,200	10.08	10.08	9.97	1.09	-0.50	0.00
5144	2020-03-06	10.10	0.02	-0.20	352,800	10.11	10.11	10.08	0.30	-0.10	-0.20
5143	2020-03-05	10.12	0.00	0.00	408,500	10.12	10.12	10.10	0.20	0.00	-0.10
5142	2020-03-04	10.12	0.00	0.00	321,200	10.12	10.12	10.11	0.10	0.00	0.00
5141	2020-03-03	10.12	0.00	0.00	397,400	10.12	10.12	10.10	0.20	0.00	0.00
5140	2020-03-02	10.12	0.01	0.10	296,900	10.12	10.12	10.11	0.10	0.00	0.00
5139	2020-02-28	10.11	0.02	0.20	2,171,000	10.08	10.13	10.08	0.50	0.30	0.10
5138	2020-02-27	10.09	0.03	-0.30	275,600	10.11	10.12	10.09	0.30	-0.20	-0.10
5137	2020-02-26	10.12	0.00	0.00	187,000	10.12	10.13	10.11	0.20	0.00	-0.10
5136	2020-02-25	10.12	0.02	-0.20	2,592,900	10.13	10.14	10.12	0.20	-0.10	0.00
5135	2020-02-24	10.14	0.01	-0.10	268,900	10.12	10.14	10.12	0.20	0.20	-0.10
5134	2020-02-21	10.15	0.01	0.10	83,500	10.15	10.15	10.14	0.10	0.00	-0.30
5133	2020-02-20	10.14	0.00	0.00	71,100	10.15	10.15	10.14	0.10	-0.10	0.10
5132	2020-02-19	10.14	0.00	0.00	76,600	10.14	10.15	10.14	0.10	0.00	0.10
5131	2020-02-18	10.14	0.01	0.10	89,300	10.13	10.14	10.13	0.10	0.10	0.00
5130	2020-02-14	10.13	0.01	-0.10	183,700	10.14	10.15	10.13	0.20	-0.10	0.00
5129	2020-02-13	10.14	0.00	0.00	194,800	10.14	10.14	10.13	0.10	0.00	0.00
5128	2020-02-12	10.14	0.01	0.10	455,600	10.13	10.14	10.12	0.20	0.10	0.00
5127	2020-02-11	10.13	0.01	-0.10	201,400	10.14	10.15	10.13	0.20	-0.10	0.00
5126	2020-02-10	10.14	0.02	0.20	152,100	10.12	10.14	10.12	0.20	0.20	0.00
5125	2020-02-07	10.12	0.01	0.10	259,300	10.12	10.13	10.11	0.20	0.00	0.00
5124	2020-02-06	10.11	0.01	-0.10	176,100	10.13	10.13	10.11	0.20	-0.20	0.10
5123	2020-02-05	10.12	0.01	-0.10	261,200	10.13	10.13	10.12	0.10	-0.10	0.10
5122	2020-02-04	10.13	0.00	0.00	95,500	10.13	10.13	10.12	0.10	0.00	0.00
5121	2020-02-03	10.13	0.02	0.20	162,700	10.12	10.13	10.11	0.20	0.10	0.00
5120	2020-01-31	10.11	0.00	0.00	166,600	10.10	10.12	10.10	0.20	0.10	0.10
5119	2020-01-30	10.11	0.00	0.00	183,200	10.10	10.12	10.10	0.20	0.10	-0.10
5118	2020-01-29	10.11	0.00	0.00	116,200	10.11	10.12	10.10	0.20	0.00	-0.10
5117	2020-01-28	10.11	0.01	0.10	77,800	10.10	10.12	10.10	0.20	0.10	0.00
5116	2020-01-27	10.10	0.01	-0.10	184,700	10.10	10.12	10.10	0.20	0.00	0.00
5115	2020-01-24	10.11	0.00	0.00	109,800	10.11	10.12	10.11	0.10	0.00	-0.10
5114	2020-01-23	10.11	0.00	0.00	361,800	10.11	10.12	10.10	0.20	0.00	0.00
5113	2020-01-22	10.11	0.00	0.00	69,500	10.11	10.12	10.11	0.10	0.00	0.00
5112	2020-01-21	10.11	0.01	-0.10	74,200	10.12	10.13	10.11	0.20	-0.10	0.00
5111	2020-01-17	10.12	0.00	0.00	491,600	10.13	10.13	10.12	0.10	-0.10	0.00
5110	2020-01-16	10.12	0.00	0.00	408,400	10.13	10.13	10.12	0.10	-0.10	0.10
5109	2020-01-15	10.12	0.01	0.10	629,000	10.12	10.13	10.12	0.10	0.00	0.10
5108	2020-01-14	10.11	0.01	-0.10	106,800	10.12	10.12	10.11	0.10	-0.10	0.10
5107	2020-01-13	10.12	0.00	0.00	141,000	10.12	10.13	10.11	0.20	0.00	0.00
5106	2020-01-10	10.12	0.01	0.10	98,000	10.12	10.12	10.11	0.10	0.00	0.00
5105	2020-01-09	10.11	0.01	-0.10	87,600	10.12	10.12	10.11	0.10	-0.10	0.10
5104	2020-01-08	10.12	0.01	0.10	109,700	10.11	10.13	10.11	0.20	0.10	0.00
5103	2020-01-07	10.11	0.03	-0.30	462,300	10.12	10.14	10.11	0.30	-0.10	0.00
5102	2020-01-06	10.14	0.02	0.20	320,700	10.11	10.14	10.11	0.30	0.30	-0.20
5101	2020-01-03	10.12	0.01	0.10	131,000	10.11	10.12	10.11	0.10	0.10	-0.10
5100	2020-01-02	10.11	0.00	0.00	128,100	10.13	10.13	10.11	0.20	-0.20	0.00
5099	2019-12-31	10.11	0.00	0.00	89,800	10.11	10.12	10.11	0.10	0.00	0.20
5098	2019-12-30	10.11	0.00	0.00	101,500	10.12	10.12	10.11	0.10	-0.10	0.00
5097	2019-12-27	10.11	0.00	0.00	94,900	10.11	10.12	10.11	0.10	0.00	0.10
5096	2019-12-26	10.11	0.00	0.00	40,200	10.11	10.12	10.11	0.10	0.00	0.00
5095	2019-12-24	10.11	0.00	0.00	52,000	10.11	10.12	10.11	0.10	0.00	0.00
5094	2019-12-23	10.11	0.00	0.00	473,400	10.11	10.12	10.11	0.10	0.00	0.00
5093	2019-12-20	10.11	0.00	0.00	275,600	10.12	10.12	10.11	0.10	-0.10	0.00
5092	2019-12-19	10.11	0.00	0.00	98,200	10.11	10.12	10.11	0.10	0.00	0.10
5091	2019-12-18	10.11	0.01	-0.10	544,300	10.12	10.13	10.11	0.20	-0.10	0.00
5090	2019-12-17	10.12	0.01	0.10	221,700	10.13	10.13	10.11	0.20	-0.10	0.00
5089	2019-12-16	10.11	0.02	-0.20	102,700	10.13	10.13	10.11	0.20	-0.20	0.20
5088	2019-12-13	10.13	0.00	0.00	70,300	10.12	10.13	10.12	0.10	0.10	0.00
5087	2019-12-12	10.13	0.01	0.10	89,100	10.11	10.13	10.11	0.20	0.20	-0.10
5086	2019-12-11	10.12	0.01	0.10	54,800	10.11	10.13	10.11	0.20	0.10	-0.10
5085	2019-12-10	10.11	0.00	0.00	282,800	10.12	10.13	10.11	0.20	-0.10	0.00
5084	2019-12-09	10.11	0.00	0.00	52,800	10.11	10.13	10.11	0.20	0.00	0.10
5083	2019-12-06	10.11	0.00	0.00	250,100	10.12	10.13	10.11	0.20	-0.10	0.00
5082	2019-12-05	10.11	0.01	0.10	83,200	10.12	10.13	10.11	0.20	-0.10	0.10
5081	2019-12-04	10.10	0.00	0.00	149,400	10.10	10.11	10.09	0.20	0.00	0.20
5080	2019-12-03	10.10	0.02	-0.20	193,200	10.11	10.13	10.10	0.30	-0.10	0.00
5079	2019-12-02	10.12	0.00	0.00	241,700	10.11	10.14	10.11	0.30	0.10	-0.10
5078	2019-11-29	10.12	0.01	0.10	240,300	10.11	10.13	10.10	0.30	0.10	-0.10
5077	2019-11-27	10.11	0.00	0.00	362,900	10.10	10.11	10.10	0.10	0.10	0.00
5076	2019-11-26	10.11	0.01	0.10	141,200	10.11	10.11	10.10	0.10	0.00	-0.10
5075	2019-11-25	10.10	0.00	0.00	172,500	10.11	10.11	10.10	0.10	-0.10	0.10
5074	2019-11-22	10.10	0.01	0.10	135,000	10.10	10.11	10.10	0.10	0.00	0.10
5073	2019-11-21	10.09	0.01	-0.10	134,000	10.11	10.11	10.09	0.20	-0.20	0.10
5072	2019-11-20	10.10	0.01	-0.10	382,100	10.11	10.11	10.10	0.10	-0.10	0.10
5071	2019-11-19	10.11	0.01	0.10	186,500	10.11	10.11	10.10	0.10	0.00	0.00
5070	2019-11-18	10.10	0.01	-0.10	174,100	10.10	10.11	10.10	0.10	0.00	0.10
5069	2019-11-15	10.11	0.00	0.00	134,300	10.11	10.11	10.10	0.10	0.00	-0.10
5068	2019-11-14	10.11	0.00	0.00	195,800	10.11	10.11	10.10	0.10	0.00	0.00
5067	2019-11-13	10.11	0.02	0.20	260,300	10.10	10.11	10.09	0.20	0.10	0.00
5066	2019-11-12	10.09	0.02	-0.20	314,100	10.11	10.11	10.09	0.20	-0.20	0.10
5065	2019-11-11	10.11	0.02	0.20	279,100	10.09	10.11	10.09	0.20	0.20	0.00
5064	2019-11-08	10.09	0.02	-0.20	226,600	10.11	10.11	10.09	0.20	-0.20	0.00
5063	2019-11-07	10.11	0.00	0.00	254,600	10.11	10.12	10.10	0.20	0.00	0.00
5062	2019-11-06	10.11	0.01	0.10	652,800	10.11	10.11	10.10	0.10	0.00	0.00
5061	2019-11-05	10.10	0.01	-0.10	146,900	10.11	10.11	10.10	0.10	-0.10	0.10
5060	2019-11-04	10.11	0.00	0.00	241,600	10.11	10.11	10.10	0.10	0.00	0.00
5059	2019-11-01	10.11	0.00	0.00	795,200	10.11	10.12	10.09	0.30	0.00	0.00
5058	2019-10-31	10.11	0.00	0.00	263,700	10.10	10.11	10.09	0.20	0.10	0.00
5057	2019-10-30	10.11	0.00	0.00	174,300	10.10	10.11	10.09	0.20	0.10	-0.10
5056	2019-10-29	10.11	0.00	0.00	145,600	10.09	10.11	10.09	0.20	0.20	-0.10
5055	2019-10-28	10.11	0.02	0.20	157,400	10.09	10.11	10.09	0.20	0.20	-0.20
5054	2019-10-25	10.09	0.00	0.00	173,000	10.09	10.11	10.09	0.20	0.00	0.00
5053	2019-10-24	10.09	0.00	0.00	148,100	10.10	10.11	10.08	0.30	-0.10	0.00
5052	2019-10-23	10.09	0.00	0.00	131,600	10.09	10.10	10.08	0.20	0.00	0.10
5051	2019-10-22	10.09	0.02	-0.20	189,700	10.11	10.11	10.08	0.30	-0.20	0.00
5050	2019-10-21	10.11	0.01	0.10	191,500	10.11	10.11	10.09	0.20	0.00	0.00
5049	2019-10-18	10.10	0.01	0.10	179,300	10.09	10.11	10.09	0.20	0.10	0.10
5048	2019-10-17	10.09	0.01	-0.10	96,500	10.10	10.11	10.09	0.20	-0.10	0.00
5047	2019-10-16	10.10	0.00	0.00	215,100	10.10	10.12	10.09	0.30	0.00	0.00
5046	2019-10-15	10.10	0.01	-0.10	181,900	10.11	10.11	10.10	0.10	-0.10	0.00
5045	2019-10-14	10.11	0.01	0.10	149,200	10.11	10.11	10.09	0.20	0.00	0.00
5044	2019-10-11	10.10	0.01	0.10	290,300	10.12	10.12	10.09	0.30	-0.20	0.10
5043	2019-10-10	10.09	0.01	0.10	1,570,000	10.09	10.13	10.08	0.50	0.00	0.30
5042	2019-10-09	10.08	0.01	-0.10	288,300	10.09	10.09	10.07	0.20	-0.10	0.10
5041	2019-10-08	10.09	0.01	0.10	357,500	10.09	10.09	10.07	0.20	0.00	0.00
5040	2019-10-07	10.08	0.01	-0.10	319,400	10.09	10.09	10.07	0.20	-0.10	0.10
5039	2019-10-04	10.09	0.00	0.00	186,600	10.09	10.10	10.07	0.30	0.00	0.00
5038	2019-10-03	10.09	0.01	0.10	201,000	10.08	10.10	10.08	0.20	0.10	0.00
5037	2019-10-02	10.08	0.01	0.10	138,100	10.07	10.09	10.07	0.20	0.10	0.00
5036	2019-10-01	10.07	0.00	0.00	170,100	10.08	10.09	10.07	0.20	-0.10	0.00
5035	2019-09-30	10.07	0.00	0.00	197,000	10.07	10.08	10.07	0.10	0.00	0.10
5034	2019-09-27	10.07	0.01	0.10	138,200	10.08	10.08	10.06	0.20	-0.10	0.00
5033	2019-09-26	10.06	0.01	-0.10	175,800	10.07	10.08	10.06	0.20	-0.10	0.20
5032	2019-09-25	10.07	0.02	0.20	321,200	10.07	10.08	10.06	0.20	0.00	0.00
5031	2019-09-24	10.05	0.02	-0.20	187,100	10.07	10.08	10.05	0.30	-0.20	0.20
5030	2019-09-23	10.07	0.01	-0.10	241,800	10.08	10.08	10.07	0.10	-0.10	0.00
5029	2019-09-20	10.08	0.02	0.20	254,900	10.09	10.10	10.07	0.30	-0.10	0.00
5028	2019-09-19	10.06	0.00	0.00	397,300	10.07	10.08	10.05	0.30	-0.10	0.30
5027	2019-09-18	10.06	0.02	-0.20	424,200	10.08	10.09	10.06	0.30	-0.20	0.10
5026	2019-09-17	10.08	0.01	-0.10	203,500	10.08	10.09	10.07	0.20	0.00	0.00
5025	2019-09-16	10.09	0.01	0.10	164,800	10.08	10.09	10.07	0.20	0.10	-0.10
5024	2019-09-13	10.08	0.00	0.00	314,100	10.08	10.09	10.06	0.30	0.00	0.00
5023	2019-09-12	10.08	0.01	0.10	226,800	10.07	10.09	10.07	0.20	0.10	0.00
5022	2019-09-11	10.07	0.02	-0.20	315,800	10.09	10.09	10.06	0.30	-0.20	0.00
5021	2019-09-10	10.09	0.01	0.10	286,200	10.08	10.09	10.08	0.10	0.10	0.00
5020	2019-09-09	10.08	0.01	0.10	240,300	10.08	10.09	10.07	0.20	0.00	0.00
5019	2019-09-06	10.07	0.01	0.10	254,900	10.07	10.08	10.06	0.20	0.00	0.10
5018	2019-09-05	10.06	0.00	0.00	238,200	10.08	10.09	10.06	0.30	-0.20	0.10
5017	2019-09-04	10.06	0.00	0.00	167,500	10.07	10.08	10.06	0.20	-0.10	0.20
5016	2019-09-03	10.06	0.01	0.10	292,400	10.06	10.07	10.05	0.20	0.00	0.10
5015	2019-08-30	10.05	0.00	0.00	408,400	10.06	10.06	10.05	0.10	-0.10	0.10
5014	2019-08-29	10.05	0.01	-0.10	290,600	10.06	10.06	10.05	0.10	-0.10	0.10
5013	2019-08-28	10.06	0.01	0.10	623,000	10.05	10.06	10.05	0.10	0.10	0.00
5012	2019-08-27	10.05	0.01	-0.10	567,600	10.06	10.06	10.05	0.10	-0.10	0.00
5011	2019-08-26	10.06	0.00	0.00	672,500	10.07	10.07	10.04	0.30	-0.10	0.00
5010	2019-08-23	10.06	0.00	0.00	202,800	10.06	10.07	10.06	0.10	0.00	0.10
5009	2019-08-22	10.06	0.01	-0.10	123,400	10.07	10.07	10.06	0.10	-0.10	0.00
5008	2019-08-21	10.07	0.02	0.20	161,200	10.07	10.08	10.06	0.20	0.00	0.00
5007	2019-08-20	10.05	0.00	0.00	254,200	10.07	10.07	10.05	0.20	-0.20	0.20
5006	2019-08-19	10.05	0.02	-0.20	181,700	10.06	10.07	10.03	0.40	-0.10	0.20
5005	2019-08-16	10.07	0.03	0.30	278,000	10.05	10.07	10.04	0.30	0.20	-0.10
5004	2019-08-15	10.04	0.01	0.10	266,700	10.03	10.04	10.03	0.10	0.10	0.10
5003	2019-08-14	10.03	0.00	0.00	302,800	10.03	10.04	10.03	0.10	0.00	0.00
5002	2019-08-13	10.03	0.00	0.00	322,200	10.03	10.04	10.03	0.10	0.00	0.00
5001	2019-08-12	10.03	0.00	0.00	242,400	10.03	10.04	10.03	0.10	0.00	0.00
5000	2019-08-09	10.03	0.00	0.00	454,800	10.03	10.04	10.03	0.10	0.00	0.00
4999	2019-08-08	10.03	0.03	0.30	332,000	10.01	10.04	10.01	0.30	0.20	0.00
4998	2019-08-07	10.00	0.01	0.10	1,468,900	9.99	10.02	9.99	0.30	0.10	0.10
4997	2019-08-06	9.99	0.00	0.00	437,100	9.99	10.00	9.98	0.20	0.00	0.00
4996	2019-08-05	9.99	0.04	0.40	1,196,900	9.94	10.00	9.94	0.60	0.50	0.00
4995	2019-08-02	9.95	0.00	0.00	1,113,100	9.94	9.97	9.94	0.30	0.10	-0.10
4994	2019-08-01	9.95	0.00	0.00	1,086,700	9.96	9.96	9.93	0.30	-0.10	-0.10
4993	2019-07-31	9.95	0.00	0.00	2,069,200	9.96	9.98	9.95	0.30	-0.10	0.10
4992	2019-07-30	9.95	0.00	0.00	1,255,300	9.95	9.97	9.95	0.20	0.00	0.10
4991	2019-07-29	9.95	0.00	0.00	1,768,000	9.97	9.98	9.94	0.40	-0.20	0.00
4990	2019-07-26	9.95	0.00	0.00	935,400	9.96	9.98	9.95	0.30	-0.10	0.20
4989	2019-07-25	9.95	0.03	-0.30	1,424,700	9.99	9.99	9.95	0.40	-0.40	0.10
4988	2019-07-24	9.98	0.02	0.20	523,000	9.96	9.99	9.96	0.30	0.20	0.10
4987	2019-07-23	9.96	0.01	-0.10	529,500	9.97	9.98	9.96	0.20	-0.10	0.00
4986	2019-07-22	9.97	0.03	-0.30	1,418,000	9.99	10.00	9.96	0.40	-0.20	0.00
4985	2019-07-19	10.00	0.02	0.20	285,300	9.99	10.00	9.99	0.10	0.10	-0.10
4984	2019-07-18	9.98	0.01	-0.10	417,300	9.99	9.99	9.97	0.20	-0.10	0.10
4983	2019-07-17	9.99	0.00	0.00	550,900	9.98	9.99	9.98	0.10	0.10	0.00
4982	2019-07-16	9.99	0.01	-0.10	492,100	10.00	10.00	9.98	0.20	-0.10	-0.10
4981	2019-07-15	10.00	0.03	0.30	399,300	10.01	10.01	9.96	0.50	-0.10	0.00
4980	2019-07-12	9.97	0.03	-0.30	1,321,500	10.02	10.04	9.97	0.70	-0.50	0.40
4979	2019-07-11	10.00	0.01	-0.10	971,900	10.03	10.04	10.00	0.40	-0.30	0.20
4978	2019-07-10	10.01	0.01	0.10	656,100	10.00	10.02	9.98	0.40	0.10	0.20
4977	2019-07-09	10.00	0.02	0.20	831,200	9.98	10.00	9.95	0.50	0.20	0.00
4976	2019-07-08	9.98	0.03	0.30	2,920,500	9.95	9.98	9.93	0.50	0.30	0.00
4975	2019-07-05	9.95	0.04	0.40	2,580,200	9.91	9.96	9.91	0.50	0.40	0.00
4974	2019-07-03	9.91	3.49	54.36	10,415,500	9.95	10.02	9.90	1.21	-0.40	0.00
4973	2019-07-02	6.42	0.26	-3.89	277,800	6.76	6.80	6.26	7.99	-5.03	54.98
4972	2019-07-01	6.68	0.45	7.22	553,000	6.39	6.74	6.31	6.73	4.54	1.20
4971	2019-06-28	6.23	0.26	-4.01	549,900	6.52	6.90	6.23	10.28	-4.45	2.57
4970	2019-06-27	6.49	0.29	4.68	300,400	6.25	6.63	6.21	6.72	3.84	0.46
4969	2019-06-26	6.20	0.55	9.73	243,100	5.66	6.25	5.66	10.42	9.54	0.81
4968	2019-06-25	5.65	0.08	1.44	242,400	5.60	5.66	5.48	3.21	0.89	0.18
4967	2019-06-24	5.57	0.04	-0.71	160,000	5.62	5.70	5.56	2.49	-0.89	0.54
4966	2019-06-21	5.61	0.06	-1.06	236,500	5.61	5.63	5.50	2.32	0.00	0.18
4965	2019-06-20	5.67	0.02	-0.35	149,700	5.83	5.83	5.65	3.09	-2.74	-1.06
4964	2019-06-19	5.69	0.04	0.71	102,900	5.65	5.73	5.63	1.77	0.71	2.46
4963	2019-06-18	5.65	0.09	1.62	112,500	5.58	5.75	5.58	3.05	1.25	0.00
4962	2019-06-17	5.56	0.03	-0.54	294,200	5.60	5.69	5.49	3.57	-0.71	0.36
4961	2019-06-14	5.59	0.06	-1.06	142,700	5.61	5.66	5.52	2.50	-0.36	0.18
4960	2019-06-13	5.65	0.00	0.00	138,000	5.66	5.69	5.58	1.94	-0.18	-0.71
4959	2019-06-12	5.65	0.07	-1.22	87,400	5.72	5.77	5.64	2.27	-1.22	0.18
4958	2019-06-11	5.72	0.06	1.06	282,200	5.73	5.86	5.68	3.14	-0.17	0.00
4957	2019-06-10	5.66	0.07	1.25	113,700	5.59	5.74	5.59	2.68	1.25	1.24
4956	2019-06-07	5.59	0.01	0.18	246,800	5.60	5.72	5.50	3.93	-0.18	0.00
4955	2019-06-06	5.58	0.30	-5.10	139,200	5.88	5.91	5.50	6.97	-5.10	0.36
4954	2019-06-05	5.88	0.40	-6.37	87,200	6.29	6.33	5.86	7.47	-6.52	0.00
4953	2019-06-04	6.28	0.43	7.35	127,200	5.90	6.29	5.88	6.95	6.44	0.16
4952	2019-06-03	5.85	0.18	3.17	166,600	5.68	5.87	5.62	4.40	2.99	0.85
4951	2019-05-31	5.67	0.18	-3.08	93,700	5.83	5.85	5.67	3.09	-2.74	0.18
4950	2019-05-30	5.85	0.16	-2.66	97,500	6.04	6.07	5.79	4.64	-3.15	-0.34
4949	2019-05-29	6.01	0.00	0.00	243,700	5.95	6.08	5.77	5.21	1.01	0.50
4948	2019-05-28	6.01	0.10	-1.64	131,000	6.11	6.21	5.96	4.09	-1.64	-1.00
4947	2019-05-24	6.11	0.02	0.33	71,000	6.14	6.14	6.02	1.95	-0.49	0.00
4946	2019-05-23	6.09	0.29	-4.55	139,900	6.28	6.31	6.07	3.82	-3.03	0.82
4945	2019-05-22	6.38	0.16	-2.45	74,400	6.55	6.61	6.36	3.82	-2.60	-1.57
4944	2019-05-21	6.54	0.25	3.97	97,000	6.31	6.57	6.31	4.12	3.65	0.15
4943	2019-05-20	6.29	0.38	-5.70	180,700	6.60	6.62	6.25	5.61	-4.70	0.32
4942	2019-05-17	6.67	0.23	-3.33	104,000	6.82	6.87	6.66	3.08	-2.20	-1.05
4941	2019-05-16	6.90	0.11	-1.57	79,600	7.05	7.05	6.85	2.84	-2.13	-1.16
4940	2019-05-15	7.01	0.06	0.86	127,400	6.90	7.11	6.90	3.04	1.59	0.57
4939	2019-05-14	6.95	0.10	-1.42	104,300	7.05	7.06	6.86	2.84	-1.42	-0.72
4938	2019-05-13	7.05	0.35	-4.73	98,600	7.23	7.24	7.04	2.77	-2.49	0.00
4937	2019-05-10	7.40	0.15	2.07	296,000	7.23	7.42	7.06	4.98	2.35	-2.30
4936	2019-05-09	7.25	0.01	-0.14	73,200	7.12	7.29	7.07	3.09	1.83	-0.28
4935	2019-05-08	7.26	0.16	-2.16	204,200	7.42	7.44	7.25	2.56	-2.16	-1.93
4934	2019-05-07	7.42	0.14	-1.85	112,700	7.44	7.48	7.33	2.02	-0.27	0.00
4933	2019-05-06	7.56	0.03	-0.40	90,200	7.45	7.62	7.39	3.09	1.48	-1.59
4932	2019-05-03	7.59	0.37	5.12	78,000	7.22	7.60	7.22	5.26	5.12	-1.84
4931	2019-05-02	7.22	0.05	-0.69	356,000	7.27	7.28	7.10	2.48	-0.69	0.00
4930	2019-05-01	7.27	0.13	-1.76	131,400	7.40	7.46	7.22	3.24	-1.76	0.00
4929	2019-04-30	7.40	0.13	-1.73	239,600	7.52	7.57	7.36	2.79	-1.60	0.00
4928	2019-04-29	7.53	0.15	2.03	106,100	7.43	7.57	7.38	2.56	1.35	-0.13
4927	2019-04-26	7.38	0.27	3.80	91,500	7.13	7.41	7.02	5.47	3.51	0.68
4926	2019-04-25	7.11	0.19	-2.60	158,600	7.23	7.33	7.09	3.32	-1.66	0.28
4925	2019-04-24	7.30	0.20	-2.67	144,600	7.47	7.48	7.30	2.41	-2.28	-0.96
4924	2019-04-23	7.50	0.08	1.08	106,700	7.49	7.61	7.41	2.67	0.13	-0.40
4923	2019-04-22	7.42	0.14	-1.85	70,500	7.55	7.56	7.39	2.25	-1.72	0.94
4922	2019-04-18	7.56	0.12	-1.56	89,500	7.62	7.73	7.50	3.02	-0.79	-0.13
4921	2019-04-17	7.68	0.23	3.09	131,500	7.50	7.73	7.48	3.33	2.40	-0.78
4920	2019-04-16	7.45	0.01	-0.13	129,800	7.48	7.63	7.42	2.81	-0.40	0.67
4919	2019-04-15	7.46	0.02	0.27	106,300	7.43	7.54	7.37	2.29	0.40	0.27
4918	2019-04-12	7.44	0.03	0.40	113,600	7.49	7.55	7.36	2.54	-0.67	-0.13
4917	2019-04-11	7.41	0.09	-1.20	62,400	7.49	7.50	7.37	1.74	-1.07	1.08
4916	2019-04-10	7.50	0.10	1.35	131,600	7.40	7.52	7.32	2.70	1.35	-0.13
4915	2019-04-09	7.40	0.21	-2.76	275,800	7.59	7.59	7.39	2.64	-2.50	0.00
4914	2019-04-08	7.61	0.01	0.13	75,600	7.59	7.65	7.50	1.98	0.26	-0.26
4913	2019-04-05	7.60	0.16	2.15	220,000	7.44	7.64	7.43	2.82	2.15	-0.13
4912	2019-04-04	7.44	0.01	-0.13	249,400	7.45	7.67	7.37	4.03	-0.13	0.00
4911	2019-04-03	7.45	0.03	0.40	332,400	7.48	7.53	7.13	5.35	-0.40	0.00
4910	2019-04-02	7.42	0.17	2.34	174,700	7.22	7.47	7.22	3.46	2.77	0.81
4909	2019-04-01	7.25	0.23	3.28	293,600	7.05	7.40	6.96	6.24	2.84	-0.41
4908	2019-03-29	7.02	0.24	-3.31	855,400	7.31	7.33	6.76	7.80	-3.97	0.43
4907	2019-03-28	7.26	0.08	1.11	426,900	7.17	7.60	7.17	6.00	1.26	0.69
4906	2019-03-27	7.18	0.17	-2.31	374,700	6.64	7.29	6.32	14.61	8.13	-0.14
4905	2019-03-26	7.35	0.08	1.10	101,300	7.28	7.38	7.20	2.47	0.96	-9.66
4904	2019-03-25	7.27	0.25	-3.32	151,400	7.49	7.58	7.18	5.34	-2.94	0.14
4903	2019-03-22	7.52	0.26	-3.34	203,800	7.72	7.79	7.50	3.76	-2.59	-0.40
4902	2019-03-21	7.78	0.16	2.10	141,800	7.61	7.91	7.61	3.94	2.23	-0.77
4901	2019-03-20	7.62	0.02	0.26	124,800	7.60	7.74	7.50	3.16	0.26	-0.13
4900	2019-03-19	7.60	0.00	0.00	103,400	7.62	7.69	7.55	1.84	-0.26	0.00
4899	2019-03-18	7.60	0.10	1.33	86,100	7.66	7.66	7.46	2.61	-0.78	0.26
4898	2019-03-15	7.50	0.06	-0.79	336,000	7.60	7.72	7.44	3.68	-1.32	2.13
4897	2019-03-14	7.56	0.22	-2.83	99,100	7.76	7.80	7.55	3.22	-2.58	0.53
4896	2019-03-13	7.78	0.21	-2.63	70,800	8.03	8.04	7.78	3.24	-3.11	-0.26
4895	2019-03-12	7.99	0.10	-1.24	80,600	8.11	8.13	7.90	2.84	-1.48	0.50
4894	2019-03-11	8.09	0.18	2.28	148,400	7.93	8.15	7.88	3.40	2.02	0.25
4893	2019-03-08	7.91	0.28	-3.42	128,000	8.15	8.15	7.83	3.93	-2.94	0.25
4892	2019-03-07	8.19	0.11	-1.33	98,600	8.31	8.34	8.09	3.01	-1.44	-0.49
4891	2019-03-06	8.30	0.16	-1.89	152,000	8.48	8.50	8.24	3.07	-2.12	0.12
4890	2019-03-05	8.46	0.06	0.71	107,700	8.39	8.52	8.39	1.55	0.83	0.24
4889	2019-03-04	8.40	0.09	1.08	257,700	8.29	8.43	8.26	2.05	1.33	-0.12
4888	2019-03-01	8.31	0.16	1.96	255,600	8.22	8.40	8.21	2.31	1.09	-0.24
4887	2019-02-28	8.15	0.02	-0.24	125,200	8.15	8.22	8.12	1.23	0.00	0.86
4886	2019-02-27	8.17	0.02	0.25	152,600	8.15	8.27	8.12	1.84	0.25	-0.24
4885	2019-02-26	8.15	0.23	-2.74	222,300	8.31	8.42	8.13	3.49	-1.93	0.00
4884	2019-02-25	8.38	0.02	0.24	92,800	8.39	8.53	8.37	1.91	-0.12	-0.84
4883	2019-02-22	8.36	0.01	-0.12	163,500	8.38	8.46	8.26	2.39	-0.24	0.36
4882	2019-02-21	8.37	0.12	1.45	214,300	8.26	8.48	8.21	3.27	1.33	0.12
4881	2019-02-20	8.25	0.05	0.61	335,900	8.21	8.33	8.21	1.46	0.49	0.12
4880	2019-02-19	8.20	0.15	1.86	126,600	8.01	8.33	8.01	4.00	2.37	0.12
4879	2019-02-15	8.05	0.15	1.90	166,700	7.98	8.25	7.98	3.38	0.88	-0.50
4878	2019-02-14	7.90	0.11	-1.37	114,700	7.90	8.00	7.80	2.53	0.00	1.01
4877	2019-02-13	8.01	0.08	1.01	168,800	7.91	8.09	7.91	2.28	1.26	-1.37
4876	2019-02-12	7.93	0.05	0.63	140,700	7.93	7.98	7.85	1.64	0.00	-0.25
4875	2019-02-11	7.88	0.08	1.03	167,000	7.83	7.96	7.74	2.81	0.64	0.63
4874	2019-02-08	7.80	0.23	-2.86	142,400	8.01	8.05	7.78	3.37	-2.62	0.38
4873	2019-02-07	8.03	0.31	-3.72	139,900	8.32	8.39	8.01	4.57	-3.49	-0.25
4872	2019-02-06	8.34	0.23	-2.68	116,400	8.54	8.73	8.31	4.92	-2.34	-0.24
4871	2019-02-05	8.57	0.13	1.54	1,033,700	8.46	8.61	8.42	2.25	1.30	-0.35
4870	2019-02-04	8.44	0.38	-4.31	132,300	8.79	8.85	8.36	5.57	-3.98	0.24
4869	2019-02-01	8.82	0.09	-1.01	102,200	8.87	9.01	8.70	3.49	-0.56	-0.34
4868	2019-01-31	8.91	0.17	1.95	213,000	9.25	9.25	8.69	6.05	-3.68	-0.45
4867	2019-01-30	8.74	0.25	2.94	108,400	8.60	8.78	8.48	3.49	1.63	5.84
4866	2019-01-29	8.49	0.04	-0.47	80,900	8.52	8.66	8.48	2.11	-0.35	1.30
4865	2019-01-28	8.53	0.14	1.67	81,900	8.28	8.55	8.25	3.62	3.02	-0.12
4864	2019-01-25	8.39	0.20	2.44	106,700	8.26	8.61	8.26	4.24	1.57	-1.31
4863	2019-01-24	8.19	0.12	1.49	102,500	8.09	8.30	8.09	2.60	1.24	0.85
4862	2019-01-23	8.07	0.26	-3.12	131,900	8.36	8.38	7.89	5.86	-3.47	0.25
4861	2019-01-22	8.33	0.08	0.97	84,400	8.15	8.34	8.10	2.94	2.21	0.36
4860	2019-01-18	8.25	0.00	0.00	127,200	8.29	8.40	8.14	3.14	-0.48	-1.21
4859	2019-01-17	8.25	0.19	2.36	78,100	8.00	8.26	7.99	3.37	3.13	0.48
4858	2019-01-16	8.06	0.04	-0.49	117,500	8.09	8.31	8.00	3.83	-0.37	-0.74
4857	2019-01-15	8.10	0.20	2.53	101,400	7.90	8.14	7.75	4.94	2.53	-0.12
4856	2019-01-14	7.90	0.15	-1.86	136,400	7.98	8.14	7.84	3.76	-1.00	0.00
4855	2019-01-11	8.05	0.10	1.26	93,800	7.89	8.16	7.88	3.55	2.03	-0.87
4854	2019-01-10	7.95	0.17	2.19	85,000	7.71	7.98	7.69	3.76	3.11	-0.75
4853	2019-01-09	7.78	0.08	1.04	105,700	7.71	7.84	7.65	2.46	0.91	-0.90
4852	2019-01-08	7.70	0.27	3.63	154,700	7.48	7.73	7.43	4.01	2.94	0.13
4851	2019-01-07	7.43	0.04	0.54	204,200	7.37	7.55	7.33	2.99	0.81	0.67
4850	2019-01-04	7.39	0.28	3.94	187,800	7.23	7.47	7.14	4.56	2.21	-0.27
4849	2019-01-03	7.11	0.23	-3.13	145,900	7.28	7.37	7.10	3.71	-2.34	1.69
4848	2019-01-02	7.34	0.01	0.14	210,300	7.18	7.39	7.02	5.15	2.23	-0.82
4847	2018-12-31	7.33	0.03	-0.41	165,400	7.40	7.46	7.22	3.24	-0.95	-2.05
4846	2018-12-28	7.36	0.56	8.24	268,500	6.83	7.41	6.72	10.10	7.76	0.54
4845	2018-12-27	6.80	0.01	-0.15	411,500	6.76	6.86	6.64	3.25	0.59	0.44
4844	2018-12-26	6.81	0.02	0.29	127,300	6.83	6.85	6.59	3.81	-0.29	-0.73
4843	2018-12-24	6.79	0.20	-2.86	184,900	6.95	6.95	6.52	6.19	-2.30	0.59
4842	2018-12-21	6.99	0.05	-0.71	675,400	7.06	7.18	6.89	4.11	-0.99	-0.57
4841	2018-12-20	7.04	0.05	0.72	207,800	6.94	7.13	6.85	4.03	1.44	0.28
4840	2018-12-19	6.99	0.36	5.43	661,500	6.66	7.21	6.66	8.26	4.95	-0.72
4839	2018-12-18	6.63	0.28	4.41	1,186,300	6.45	6.66	6.37	4.50	2.79	0.45
4838	2018-12-17	6.35	0.26	-3.93	519,600	6.64	6.64	6.28	5.42	-4.37	1.57
4837	2018-12-14	6.61	0.40	-5.71	584,800	6.90	6.98	6.46	7.54	-4.20	0.45
4836	2018-12-13	7.01	0.23	-3.18	151,900	7.28	7.46	6.98	6.59	-3.71	-1.57
4835	2018-12-12	7.24	0.22	-2.95	130,000	7.63	7.63	7.20	5.64	-5.11	0.55
4834	2018-12-11	7.46	0.06	-0.80	97,800	7.69	7.77	7.44	4.29	-2.99	2.28
4833	2018-12-10	7.52	0.01	-0.13	117,500	7.54	7.64	7.40	3.18	-0.27	2.26
4832	2018-12-07	7.53	0.11	-1.44	191,100	7.64	7.91	7.37	7.07	-1.44	0.13
4831	2018-12-06	7.64	0.37	-4.62	175,800	7.90	7.90	7.56	4.30	-3.29	0.00
4830	2018-12-04	8.01	0.22	-2.67	193,700	8.20	8.20	7.96	2.93	-2.32	-1.37
4829	2018-12-03	8.23	0.08	0.98	115,700	8.31	8.31	8.06	3.01	-0.96	-0.36
4828	2018-11-30	8.15	0.06	0.74	123,900	8.06	8.23	8.00	2.85	1.12	1.96
4827	2018-11-29	8.09	0.07	-0.86	53,700	8.09	8.24	8.06	2.22	0.00	-0.37
4826	2018-11-28	8.16	0.10	1.24	147,800	8.09	8.24	7.94	3.71	0.87	-0.86
4825	2018-11-27	8.06	0.10	-1.23	93,000	8.09	8.19	8.00	2.35	-0.37	0.37
4824	2018-11-26	8.16	0.07	0.87	103,300	8.14	8.21	7.96	3.07	0.25	-0.86
4823	2018-11-23	8.09	0.10	-1.22	33,600	8.05	8.16	8.05	1.37	0.50	0.62
4822	2018-11-21	8.19	0.05	-0.61	48,600	8.25	8.41	8.16	3.03	-0.73	-1.71
4821	2018-11-20	8.24	0.06	-0.72	95,100	8.21	8.39	8.11	3.41	0.37	0.12
4820	2018-11-19	8.30	0.19	-2.24	127,100	8.42	8.56	8.13	5.11	-1.43	-1.08
4819	2018-11-16	8.49	0.03	-0.35	105,800	8.48	8.64	8.36	3.30	0.12	-0.82
4818	2018-11-15	8.52	0.19	2.28	82,500	8.27	8.65	8.21	5.32	3.02	-0.47
4817	2018-11-14	8.33	0.41	5.18	149,500	7.99	8.36	7.94	5.26	4.26	-0.72
4816	2018-11-13	7.92	0.27	3.53	156,200	7.69	8.01	7.54	6.11	2.99	0.88
4815	2018-11-12	7.65	0.19	-2.42	55,100	7.87	8.03	7.63	5.08	-2.80	0.52
4814	2018-11-09	7.84	0.21	-2.61	93,900	8.02	8.07	7.70	4.61	-2.24	0.38
4813	2018-11-08	8.05	0.23	-2.78	71,800	8.24	8.27	7.99	3.40	-2.31	-0.37
4812	2018-11-07	8.28	0.07	-0.84	128,000	8.35	8.38	8.13	2.99	-0.84	-0.48
4811	2018-11-06	8.35	0.31	3.86	87,300	8.02	8.37	7.95	5.24	4.11	0.00
4810	2018-11-05	8.04	0.24	3.08	96,800	7.82	8.07	7.82	3.20	2.81	-0.25
4809	2018-11-02	7.80	0.21	2.77	200,400	7.64	7.98	7.60	4.97	2.09	0.26
4808	2018-11-01	7.59	0.20	2.71	519,800	7.43	7.75	7.43	4.31	2.15	0.66
4807	2018-10-31	7.39	0.12	-1.60	126,300	7.61	7.61	7.36	3.29	-2.89	0.54
4806	2018-10-30	7.51	0.04	-0.53	133,000	7.55	7.66	7.43	3.05	-0.53	1.33
4805	2018-10-29	7.55	0.20	-2.58	115,600	7.87	7.89	7.47	5.34	-4.07	0.00
4804	2018-10-26	7.75	0.16	-2.02	158,700	7.85	8.01	7.65	4.59	-1.27	1.55
4803	2018-10-25	7.91	0.09	1.15	140,000	7.87	8.03	7.69	4.32	0.51	-0.76
4802	2018-10-24	7.82	0.48	-5.78	75,600	8.29	8.31	7.81	6.03	-5.67	0.64
4801	2018-10-23	8.30	0.27	-3.15	125,000	8.45	8.49	8.06	5.09	-1.78	-0.12
4800	2018-10-22	8.57	0.06	-0.70	74,700	8.68	8.84	8.53	3.57	-1.27	-1.40
4799	2018-10-19	8.63	0.00	0.00	108,800	8.63	8.73	8.55	2.09	0.00	0.58
4798	2018-10-18	8.63	0.24	-2.71	80,700	8.85	8.99	8.62	4.18	-2.49	0.00
4797	2018-10-17	8.87	0.20	-2.21	68,700	9.00	9.00	8.70	3.33	-1.44	-0.23
4796	2018-10-16	9.07	0.22	2.49	105,500	8.89	9.10	8.65	5.06	2.02	-0.77
4795	2018-10-15	8.85	0.00	0.00	61,800	8.84	9.03	8.67	4.07	0.11	0.45
4794	2018-10-12	8.85	0.25	-2.75	176,800	9.24	9.24	8.75	5.30	-4.22	-0.11
4793	2018-10-11	9.10	0.01	0.11	128,000	9.02	9.38	9.02	3.99	0.89	1.54
4792	2018-10-10	9.09	0.26	-2.78	197,500	9.30	9.42	9.06	3.87	-2.26	-0.77
4791	2018-10-09	9.35	0.22	-2.30	114,200	9.45	9.57	9.34	2.43	-1.06	-0.53
4790	2018-10-08	9.57	0.05	0.53	69,300	9.45	9.64	9.44	2.12	1.27	-1.25
4789	2018-10-05	9.52	0.02	0.21	97,000	9.49	9.71	9.41	3.16	0.32	-0.74
4788	2018-10-04	9.50	0.15	-1.55	102,700	9.59	9.64	9.48	1.67	-0.94	-0.11
4787	2018-10-03	9.65	0.13	1.37	63,100	9.49	9.73	9.43	3.16	1.69	-0.62
4786	2018-10-02	9.52	0.25	-2.56	179,600	9.71	9.81	9.43	3.91	-1.96	-0.32
4785	2018-10-01	9.77	0.08	-0.81	126,500	9.87	9.89	9.70	1.93	-1.01	-0.61
4784	2018-09-28	9.85	0.05	-0.51	356,600	9.85	9.95	9.65	3.05	0.00	0.20
4783	2018-09-27	9.90	0.55	-5.26	106,500	10.40	10.45	9.85	5.77	-4.81	-0.51
4782	2018-09-26	10.45	0.20	1.95	219,000	8.60	10.70	8.60	24.42	21.51	-0.48
4781	2018-09-25	10.25	0.30	3.02	188,100	10.00	10.40	9.88	5.20	2.50	-16.10
4780	2018-09-24	9.95	0.30	-2.93	77,300	10.25	10.35	9.95	3.90	-2.93	0.50
4779	2018-09-21	10.25	0.05	0.49	216,000	10.15	10.25	10.10	1.48	0.99	0.00
4778	2018-09-20	10.20	0.25	2.51	202,300	10.00	10.25	10.00	2.50	2.00	-0.49
4777	2018-09-19	9.95	0.20	-1.97	160,100	10.10	10.25	9.85	3.96	-1.49	0.50
4776	2018-09-18	10.15	0.05	0.50	111,500	10.05	10.35	10.05	2.99	1.00	-0.49
4775	2018-09-17	10.10	0.00	0.00	90,800	10.10	10.15	10.00	1.49	0.00	-0.50
4774	2018-09-14	10.10	0.00	0.00	68,400	10.10	10.35	10.10	2.48	0.00	0.00
4773	2018-09-13	10.10	0.30	3.06	85,000	9.85	10.25	9.78	4.77	2.54	0.00
4772	2018-09-12	9.80	0.10	1.03	84,200	9.65	9.85	9.65	2.07	1.55	0.51
4771	2018-09-11	9.70	0.05	-0.51	70,900	9.75	9.85	9.65	2.05	-0.51	-0.52
4770	2018-09-10	9.75	0.10	-1.02	54,900	9.90	9.90	9.70	2.02	-1.52	0.00
4769	2018-09-07	9.85	0.30	3.14	115,100	9.50	9.90	9.50	4.21	3.68	0.51
4768	2018-09-06	9.55	0.20	-2.05	136,500	9.82	9.90	9.50	4.07	-2.75	-0.52
4767	2018-09-05	9.75	0.20	2.09	140,400	9.50	9.80	9.45	3.68	2.63	0.72
4766	2018-09-04	9.55	0.50	5.52	149,600	9.00	9.60	8.85	8.33	6.11	-0.52
4765	2018-08-31	9.05	0.15	-1.63	98,600	9.10	9.25	9.00	2.75	-0.55	-0.55
4764	2018-08-30	9.20	0.05	0.55	53,200	9.15	9.25	9.05	2.19	0.55	-1.09
4763	2018-08-29	9.15	0.00	0.00	58,900	9.10	9.30	9.10	2.20	0.55	0.00
4762	2018-08-28	9.15	0.10	-1.08	106,700	9.35	9.45	9.10	3.74	-2.14	-0.55
4761	2018-08-27	9.25	0.15	-1.60	130,300	9.45	9.55	9.25	3.17	-2.12	1.08
4760	2018-08-24	9.40	0.20	2.17	92,300	9.20	9.45	9.15	3.26	2.17	0.53
4759	2018-08-23	9.20	0.10	-1.08	63,400	9.30	9.35	9.10	2.69	-1.08	0.00
4758	2018-08-22	9.30	0.05	0.54	69,300	9.17	9.35	9.15	2.18	1.42	0.00
4757	2018-08-21	9.25	0.20	2.21	89,100	9.10	9.38	9.05	3.63	1.65	-0.86
4756	2018-08-20	9.05	0.05	0.56	75,000	9.00	9.15	9.00	1.67	0.56	0.55
4755	2018-08-17	9.00	0.20	2.27	212,300	8.75	9.00	8.75	2.86	2.86	0.00
4754	2018-08-16	8.80	0.00	0.00	46,400	8.85	8.95	8.80	1.69	-0.56	-0.57
4753	2018-08-15	8.80	0.00	0.00	118,000	8.80	8.90	8.60	3.41	0.00	0.57
4752	2018-08-14	8.80	0.30	3.53	77,800	8.55	8.85	8.40	5.26	2.92	0.00
4751	2018-08-13	8.50	0.15	1.80	147,700	8.40	8.55	8.30	2.98	1.19	0.59
4750	2018-08-10	8.35	0.35	-4.02	66,100	8.60	8.70	8.35	4.07	-2.91	0.60
4749	2018-08-09	8.70	0.15	-1.69	39,000	8.80	8.95	8.70	2.84	-1.14	-1.15
4748	2018-08-08	8.85	0.05	0.57	163,800	8.80	8.90	8.65	2.84	0.57	-0.56
4747	2018-08-07	8.80	0.10	-1.12	70,100	8.90	8.95	8.75	2.25	-1.12	0.00
4746	2018-08-06	8.90	0.05	0.56	62,100	8.85	8.95	8.80	1.69	0.56	0.00
4745	2018-08-03	8.85	0.20	-2.21	79,700	9.00	9.15	8.85	3.33	-1.67	0.00
4744	2018-08-02	9.05	0.05	0.56	96,200	9.00	9.15	8.90	2.78	0.56	-0.55
4743	2018-08-01	9.00	0.35	-3.74	85,000	9.30	9.30	8.90	4.30	-3.23	0.00
4742	2018-07-31	9.35	0.15	1.63	88,900	9.20	9.45	9.10	3.80	1.63	-0.53
4741	2018-07-30	9.20	0.05	0.55	92,200	9.10	9.30	9.05	2.75	1.10	0.00
4740	2018-07-27	9.15	0.45	-4.69	45,200	9.60	9.60	9.15	4.69	-4.69	-0.55
4739	2018-07-26	9.60	0.15	1.59	56,900	9.50	9.68	9.43	2.63	1.05	0.00
4738	2018-07-25	9.45	0.15	1.61	107,100	9.25	9.50	9.05	4.86	2.16	0.53
4737	2018-07-24	9.30	0.05	0.54	74,200	9.30	9.55	9.27	3.01	0.00	-0.54
4736	2018-07-23	9.25	0.00	0.00	67,000	9.20	9.40	9.15	2.72	0.54	0.54
4735	2018-07-20	9.25	0.35	-3.65	114,000	9.55	9.55	9.15	4.19	-3.14	-0.54
4734	2018-07-19	9.60	0.00	0.00	87,300	9.60	9.68	9.45	2.40	0.00	-0.52
4733	2018-07-18	9.60	0.05	-0.52	49,600	9.70	9.70	9.55	1.55	-1.03	0.00
4732	2018-07-17	9.65	0.05	-0.52	97,700	9.70	9.75	9.60	1.55	-0.52	0.52
4731	2018-07-16	9.70	0.50	-4.90	89,400	10.25	10.25	9.65	5.85	-5.37	0.00
4730	2018-07-13	10.20	0.05	-0.49	67,400	10.25	10.25	10.15	0.98	-0.49	0.49
4729	2018-07-12	10.25	0.00	0.00	58,600	10.40	10.40	10.15	2.40	-1.44	0.00
4728	2018-07-11	10.25	0.30	-2.84	97,800	10.50	10.50	10.25	2.38	-2.38	1.46
4727	2018-07-10	10.55	0.05	0.48	98,300	10.45	10.60	10.40	1.91	0.96	-0.47
4726	2018-07-09	10.50	0.15	1.45	63,000	10.35	10.55	10.35	1.93	1.45	-0.48
4725	2018-07-06	10.35	0.10	0.98	174,700	10.35	10.45	10.20	2.42	0.00	0.00
4724	2018-07-05	10.25	0.10	-0.97	144,000	10.40	10.45	10.15	2.88	-1.44	0.98
4723	2018-07-03	10.35	0.10	-0.96	65,500	10.45	10.55	10.29	2.49	-0.96	0.48
4722	2018-07-02	10.45	0.05	0.48	136,300	10.25	10.45	10.15	2.93	1.95	0.00
4721	2018-06-29	10.40	0.45	4.52	245,700	9.90	10.80	9.90	9.09	5.05	-1.44
4720	2018-06-28	9.95	0.55	5.85	283,100	9.70	10.00	9.05	9.79	2.58	-0.50
4719	2018-06-27	9.40	0.50	-5.05	131,100	9.85	9.90	9.38	5.28	-4.57	3.19
4718	2018-06-26	9.90	0.20	2.06	91,200	9.70	9.90	9.63	2.78	2.06	-0.51
4717	2018-06-25	9.70	0.20	-2.02	139,200	9.85	9.85	9.55	3.05	-1.52	0.00
4716	2018-06-22	9.90	0.25	2.59	372,400	9.65	10.00	9.55	4.66	2.59	-0.51
4715	2018-06-21	9.65	0.10	-1.03	136,700	9.75	9.80	9.60	2.05	-1.03	0.00
4714	2018-06-20	9.75	0.05	-0.51	112,300	9.85	9.88	9.65	2.34	-1.02	0.00
4713	2018-06-19	9.80	0.40	-3.92	143,700	10.20	10.30	9.75	5.39	-3.92	0.51
4712	2018-06-18	10.20	0.05	-0.49	81,600	10.15	10.30	10.05	2.46	0.49	0.00
4711	2018-06-15	10.25	0.05	0.49	150,200	10.20	10.25	10.15	0.98	0.49	-0.98
4710	2018-06-14	10.20	0.35	-3.32	116,900	10.55	10.65	10.15	4.74	-3.32	0.00
4709	2018-06-13	10.55	0.05	-0.47	73,900	10.60	10.63	10.35	2.64	-0.47	0.00
4708	2018-06-12	10.60	0.25	2.42	131,000	10.30	10.60	10.25	3.40	2.91	0.00
4707	2018-06-11	10.35	0.10	-0.96	83,000	10.40	10.55	10.30	2.40	-0.48	-0.48
4706	2018-06-08	10.45	0.05	-0.48	45,600	10.55	10.55	10.40	1.42	-0.95	-0.48
4705	2018-06-07	10.50	0.15	-1.41	61,500	10.65	10.70	10.45	2.35	-1.41	0.48
4704	2018-06-06	10.65	0.25	2.40	121,700	10.40	10.70	10.35	3.37	2.40	0.00
4703	2018-06-05	10.40	0.10	0.97	64,700	10.35	10.45	10.21	2.32	0.48	0.00
4702	2018-06-04	10.30	0.10	0.98	81,100	10.25	10.40	10.10	2.93	0.49	0.49
4701	2018-06-01	10.20	0.00	0.00	103,200	10.30	10.35	10.10	2.43	-0.97	0.49
4700	2018-05-31	10.20	0.35	-3.32	100,700	10.55	10.55	10.10	4.27	-3.32	0.98
4699	2018-05-30	10.55	0.05	-0.47	160,400	10.75	10.78	10.35	4.00	-1.86	0.00
4698	2018-05-29	10.60	0.25	2.42	142,600	10.30	10.68	10.20	4.66	2.91	1.42
4697	2018-05-25	10.35	0.10	0.98	82,400	10.20	10.35	10.15	1.96	1.47	-0.48
4696	2018-05-24	10.25	0.10	-0.97	69,700	10.30	10.40	10.18	2.14	-0.49	-0.49
4695	2018-05-23	10.35	0.10	0.98	100,000	10.25	10.35	10.15	1.95	0.98	-0.48
4694	2018-05-22	10.25	0.15	-1.44	90,900	10.35	10.48	10.25	2.22	-0.97	0.00
4693	2018-05-21	10.40	0.15	1.46	99,600	10.35	10.50	10.20	2.90	0.48	-0.48
4692	2018-05-18	10.25	0.15	1.49	206,600	10.15	10.35	10.10	2.46	0.99	0.98
4691	2018-05-17	10.10	0.05	0.50	246,800	10.05	10.15	9.95	1.99	0.50	0.50
4690	2018-05-16	10.05	0.90	-8.22	375,200	10.50	10.55	10.00	5.24	-4.29	0.00
4689	2018-05-15	10.95	0.05	0.46	59,200	10.90	10.95	10.70	2.29	0.46	-4.11
4688	2018-05-14	10.90	0.25	-2.24	86,800	11.10	11.20	10.80	3.60	-1.80	0.00
4687	2018-05-11	11.15	0.10	-0.89	37,700	11.30	11.30	11.05	2.21	-1.33	-0.45
4686	2018-05-10	11.25	0.10	0.90	98,000	11.10	11.25	11.05	1.80	1.35	0.44
4685	2018-05-09	11.15	0.10	-0.89	82,500	11.25	11.30	11.10	1.78	-0.89	-0.45
4684	2018-05-08	11.25	0.15	1.35	135,800	10.95	11.35	10.95	3.65	2.74	0.00
4683	2018-05-07	11.10	0.05	0.45	127,400	11.05	11.20	10.96	2.17	0.45	-1.35
4682	2018-05-04	11.05	0.10	0.91	107,400	10.90	11.10	10.85	2.29	1.38	0.00
4681	2018-05-03	10.95	0.15	-1.35	59,100	11.10	11.10	10.80	2.70	-1.35	-0.46
4680	2018-05-02	11.10	0.30	2.78	174,400	10.85	11.35	10.80	5.07	2.30	0.00
4679	2018-05-01	10.80	0.10	-0.92	120,300	10.95	10.95	10.55	3.65	-1.37	0.46
4678	2018-04-30	10.90	0.30	-2.68	195,700	11.20	11.25	10.90	3.13	-2.68	0.46
4677	2018-04-27	11.20	0.00	0.00	88,500	11.15	11.40	11.13	2.42	0.45	0.00
4676	2018-04-26	11.20	0.15	-1.32	91,800	11.45	11.45	11.15	2.62	-2.18	-0.45
4675	2018-04-25	11.35	0.05	0.44	66,600	11.25	11.45	11.20	2.22	0.89	0.88
4674	2018-04-24	11.30	0.20	-1.74	154,400	11.55	11.55	11.15	3.46	-2.16	-0.44
4673	2018-04-23	11.50	0.00	0.00	83,700	11.55	11.60	11.35	2.16	-0.43	0.43
4672	2018-04-20	11.50	0.00	0.00	125,900	11.45	11.75	11.35	3.49	0.44	0.43
4671	2018-04-19	11.50	0.20	-1.71	76,400	11.70	11.80	11.40	3.42	-1.71	-0.43
4670	2018-04-18	11.70	0.10	0.86	154,500	11.65	11.90	11.60	2.58	0.43	0.00
4669	2018-04-17	11.60	0.15	1.31	93,100	11.50	11.70	11.50	1.74	0.87	0.43
4668	2018-04-16	11.45	0.35	3.15	120,400	11.15	11.50	11.15	3.14	2.69	0.44
4667	2018-04-13	11.10	0.05	0.45	74,900	11.05	11.25	10.90	3.17	0.45	0.45
4666	2018-04-12	11.05	0.05	0.45	103,400	11.05	11.25	10.90	3.17	0.00	0.00
4665	2018-04-11	11.00	0.10	-0.90	96,900	11.00	11.20	10.85	3.18	0.00	0.45
4664	2018-04-10	11.10	0.25	2.30	107,000	11.00	11.15	10.90	2.27	0.91	-0.90
4663	2018-04-09	10.85	0.10	-0.91	138,400	10.95	11.10	10.85	2.28	-0.91	1.38

OMN Investment Calculator

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

Ticker:

OMN

Date start:

1999-09-27 open

Date end:

2020-04-02 close

Duration:

20 years 193 days

Trading days:

5,161

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1999-09-27 open

1,000.00

Shares bought: 117.65

Stock price: 8.50

SELL

Value on 2020-04-02 close

1,229.41

Dividends (7)

2.97%

+36.47

Stock growth

97.03%

+192.94

NET: +229.41

Total ROI: +22.94% (1.23x)

Annualised: +1.01% (1.01x)

Dividends ROI: +3.65% (1.04x)

Dividend Yield: +0.17% (1.00x)

Stock price: 10.14

Duration: 20 years 193 days

Trading days: 5,161

SELL

Value on 2020-04-02 close

1,192.94

NET: +192.94

ROI: +19.29% (1.19x)

Annualised: +0.86% (1.01x)

Stock price: 10.14

Duration: 20 years 193 days

Trading days: 5,161

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

OMN Monthly statistics

This section shows monthly performance of OMN stock.
There are 248 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2020 April	1	10.14 2020-04-02	10.14 2020-04-02	10.14 2020-04-02	10.14 2020-04-02	0.00	0.00	0.00
2020 March	22	10.15 2020-03-31	7.88 2020-03-17	10.12 2020-03-02	10.14 2020-03-31	0.20	0.30	-22.13
2020 February	19	10.15 2020-02-21	10.08 2020-02-28	10.12 2020-02-03	10.11 2020-02-28	-0.10	0.30	-0.40
2020 January	21	10.14 2020-01-07	10.10 2020-01-31	10.13 2020-01-02	10.11 2020-01-31	-0.20	0.10	-0.30
2019 December	21	10.14 2019-12-02	10.09 2019-12-04	10.11 2019-12-02	10.11 2019-12-31	0.00	0.30	-0.20
2019 November	20	10.13 2019-11-29	10.09 2019-11-21	10.11 2019-11-01	10.12 2019-11-29	0.10	0.20	-0.20
2019 October	23	10.13 2019-10-10	10.07 2019-10-09	10.08 2019-10-01	10.11 2019-10-31	0.30	0.50	-0.10
2019 September	20	10.10 2019-09-20	10.05 2019-09-24	10.06 2019-09-03	10.07 2019-09-30	0.10	0.40	-0.10
2019 August	22	10.08 2019-08-21	9.93 2019-08-01	9.96 2019-08-01	10.05 2019-08-30	0.90	1.20	-0.30
2019 July	22	10.04 2019-07-12	6.26 2019-07-02	6.39 2019-07-01	9.95 2019-07-31	55.71	57.12	-2.03
2019 June	20	6.90 2019-06-28	5.48 2019-06-25	5.68 2019-06-03	6.23 2019-06-28	9.68	21.48	-3.52
2019 May	22	7.62 2019-05-06	5.67 2019-05-31	7.40 2019-05-01	5.67 2019-05-31	-23.38	2.97	-23.38
2019 April	21	7.73 2019-04-18	6.96 2019-04-01	7.05 2019-04-01	7.40 2019-04-30	4.96	9.65	-1.28
2019 March	21	8.52 2019-03-05	6.32 2019-03-27	8.22 2019-03-01	7.02 2019-03-29	-14.60	3.65	-23.11
2019 February	19	9.01 2019-02-01	7.74 2019-02-11	8.87 2019-02-01	8.15 2019-02-28	-8.12	1.58	-12.74
2019 January	21	9.25 2019-01-31	7.02 2019-01-02	7.18 2019-01-02	8.91 2019-01-31	24.09	28.83	-2.23
2018 December	19	8.31 2018-12-03	6.28 2018-12-17	8.31 2018-12-03	7.33 2018-12-31	-11.79	0.00	-24.43
2018 November	21	8.65 2018-11-15	7.43 2018-11-01	7.43 2018-11-01	8.15 2018-11-30	9.69	16.42	0.00
2018 October	23	9.89 2018-10-01	7.36 2018-10-31	9.87 2018-10-01	7.39 2018-10-31	-25.13	0.20	-25.43
2018 September	19	10.70 2018-09-26	8.60 2018-09-26	9.00 2018-09-04	9.85 2018-09-28	9.44	18.89	-4.44
2018 August	23	9.55 2018-08-27	8.30 2018-08-13	9.30 2018-08-01	9.05 2018-08-31	-2.69	2.69	-10.75
2018 July	21	10.60 2018-07-10	9.05 2018-07-30	10.25 2018-07-02	9.35 2018-07-31	-8.78	3.41	-11.71
2018 June	21	10.80 2018-06-29	9.05 2018-06-28	10.30 2018-06-01	10.40 2018-06-29	0.97	4.85	-12.14
2018 May	22	11.35 2018-05-08	9.95 2018-05-17	10.95 2018-05-01	10.20 2018-05-31	-6.85	3.65	-9.13
2018 April	21	11.90 2018-04-18	10.30 2018-04-03	10.45 2018-04-02	10.90 2018-04-30	4.31	13.88	-1.44
2018 March	21	11.50 2018-03-28	10.05 2018-03-01	10.05 2018-03-01	10.50 2018-03-29	4.48	14.43	0.00
2018 February	19	11.05 2018-02-01	9.85 2018-02-14	10.85 2018-02-01	10.10 2018-02-28	-6.91	1.84	-9.22
2018 January	21	11.60 2018-01-31	9.55 2018-01-30	10.00 2018-01-02	11.00 2018-01-31	10.00	16.00	-4.50
2017 December	20	10.90 2017-12-04	9.60 2017-12-11	10.70 2017-12-01	10.00 2017-12-29	-6.54	1.87	-10.28
2017 November	21	11.50 2017-11-29	10.05 2017-11-13	11.15 2017-11-01	10.70 2017-11-30	-4.04	3.14	-9.87
2017 October	22	11.60 2017-10-16	10.25 2017-10-04	11.15 2017-10-02	11.05 2017-10-31	-0.90	4.04	-8.07
2017 September	20	11.15 2017-09-29	8.60 2017-09-01	8.75 2017-09-01	10.95 2017-09-29	25.14	27.43	-1.71
2017 August	23	9.50 2017-08-04	8.10 2017-08-11	9.40 2017-08-01	8.70 2017-08-31	-7.45	1.06	-13.83
2017 July	20	10.28 2017-07-25	9.20 2017-07-28	9.60 2017-07-03	9.40 2017-07-31	-2.08	7.08	-4.17
2017 June	22	9.85 2017-06-30	8.30 2017-06-22	8.65 2017-06-01	9.75 2017-06-30	12.72	13.87	-4.05
2017 May	22	9.55 2017-05-01	8.50 2017-05-30	9.55 2017-05-01	8.65 2017-05-31	-9.42	0.00	-10.99
2017 April	19	9.95 2017-04-05	9.00 2017-04-21	9.90 2017-04-03	9.50 2017-04-28	-4.04	0.51	-9.09
2017 March	23	10.00 2017-03-31	8.51 2017-03-14	9.40 2017-03-01	9.90 2017-03-31	5.32	6.38	-9.47
2017 February	19	9.95 2017-02-27	8.40 2017-02-08	9.05 2017-02-01	9.25 2017-02-28	2.21	9.94	-7.18
2017 January	20	10.15 2017-01-04	8.78 2017-01-19	10.00 2017-01-03	9.10 2017-01-31	-9.00	1.50	-12.20
2016 December	21	10.20 2016-12-09	9.30 2016-12-01	9.75 2016-12-01	10.00 2016-12-30	2.56	4.62	-4.62
2016 November	21	9.75 2016-11-30	7.05 2016-11-03	7.55 2016-11-01	9.60 2016-11-30	27.15	29.14	-6.62
2016 October	21	8.64 2016-10-12	7.35 2016-10-31	8.45 2016-10-03	7.60 2016-10-31	-10.06	2.25	-13.02
2016 September	21	10.42 2016-09-08	7.89 2016-09-27	10.04 2016-09-01	8.44 2016-09-30	-15.94	3.78	-21.41
2016 August	23	10.40 2016-08-30	8.48 2016-08-01	9.07 2016-08-01	10.00 2016-08-31	10.25	14.66	-6.50
2016 July	20	10.05 2016-07-20	7.22 2016-07-01	7.30 2016-07-01	9.47 2016-07-29	29.73	37.67	-1.10
2016 June	22	7.37 2016-06-30	5.90 2016-06-28	6.87 2016-06-01	7.25 2016-06-30	5.53	7.28	-14.12
2016 May	21	7.17 2016-05-02	6.42 2016-05-18	7.15 2016-05-02	6.89 2016-05-31	-3.64	0.28	-10.21
2016 April	21	7.50 2016-04-28	5.31 2016-04-05	5.50 2016-04-01	7.15 2016-04-29	30.00	36.36	-3.45
2016 March	22	5.99 2016-03-07	5.14 2016-03-28	5.29 2016-03-01	5.56 2016-03-31	5.10	13.23	-2.84
2016 February	20	5.58 2016-02-10	4.88 2016-02-12	5.14 2016-02-01	5.24 2016-02-29	1.95	8.56	-5.06
2016 January	19	6.01 2016-01-04	4.37 2016-01-20	6.00 2016-01-04	5.25 2016-01-29	-12.50	0.17	-27.17
2015 December	22	7.54 2015-12-01	5.86 2015-12-22	7.53 2015-12-01	6.13 2015-12-31	-18.59	0.13	-22.18
2015 November	20	7.55 2015-11-25	6.67 2015-11-13	7.12 2015-11-02	7.52 2015-11-30	5.62	6.04	-6.32
2015 October	22	7.50 2015-10-28	5.60 2015-10-02	5.66 2015-10-01	7.18 2015-10-30	26.86	32.51	-1.06
2015 September	21	6.22 2015-09-01	5.00 2015-09-28	6.15 2015-09-01	5.54 2015-09-30	-9.92	1.14	-18.70
2015 August	21	6.82 2015-08-06	5.76 2015-08-25	6.47 2015-08-03	6.29 2015-08-31	-2.78	5.41	-10.97
2015 July	22	7.68 2015-07-01	6.36 2015-07-30	7.60 2015-07-01	6.47 2015-07-31	-14.87	1.05	-16.32
2015 June	22	8.24 2015-06-26	7.33 2015-06-01	7.55 2015-06-01	7.49 2015-06-30	-0.79	9.14	-2.91
2015 May	20	8.20 2015-05-01	7.30 2015-05-12	8.12 2015-05-01	7.51 2015-05-29	-7.51	0.99	-10.10
2015 April	21	8.60 2015-04-02	7.73 2015-04-20	8.50 2015-04-01	7.99 2015-04-30	-6.00	1.18	-9.06
2015 March	22	8.62 2015-03-25	7.52 2015-03-11	7.97 2015-03-02	8.53 2015-03-31	7.03	8.16	-5.65
2015 February	19	8.24 2015-02-25	6.84 2015-02-02	6.92 2015-02-02	7.97 2015-02-27	15.17	19.08	-1.16
2015 January	20	8.52 2015-01-05	6.85 2015-01-30	8.20 2015-01-02	6.86 2015-01-30	-16.34	3.90	-16.46
2014 December	22	8.46 2014-12-30	6.54 2014-12-01	6.67 2014-12-01	8.14 2014-12-31	22.04	26.84	-1.95
2014 November	19	7.59 2014-11-13	6.67 2014-11-28	7.00 2014-11-03	6.68 2014-11-28	-4.57	8.43	-4.71
2014 October	23	7.05 2014-10-31	5.15 2014-10-10	5.47 2014-10-01	7.03 2014-10-31	28.52	28.88	-5.85
2014 September	21	8.52 2014-09-02	5.36 2014-09-30	8.43 2014-09-02	5.37 2014-09-30	-36.30	1.07	-36.42
2014 August	21	8.58 2014-08-26	7.80 2014-08-06	8.05 2014-08-01	8.39 2014-08-29	4.22	6.58	-3.11
2014 July	22	9.50 2014-07-03	8.03 2014-07-31	9.14 2014-07-01	8.07 2014-07-31	-11.71	3.94	-12.14
2014 June	21	10.07 2014-06-09	8.88 2014-06-25	9.48 2014-06-02	9.09 2014-06-30	-4.11	6.22	-6.33
2014 May	21	9.74 2014-05-27	8.41 2014-05-09	9.08 2014-05-01	9.46 2014-05-30	4.19	7.27	-7.38
2014 April	21	10.85 2014-04-01	8.81 2014-04-30	10.45 2014-04-01	9.12 2014-04-30	-12.73	3.83	-15.69
2014 March	21	11.03 2014-03-26	9.16 2014-03-03	9.39 2014-03-03	10.38 2014-03-31	10.54	17.47	-2.45
2014 February	19	9.73 2014-02-28	8.26 2014-02-05	9.06 2014-02-03	9.53 2014-02-28	5.19	7.40	-8.83
2014 January	21	10.11 2014-01-21	8.63 2014-01-24	9.12 2014-01-02	9.04 2014-01-31	-0.88	10.86	-5.37
2013 December	21	9.34 2013-12-31	8.13 2013-12-13	8.74 2013-12-02	9.11 2013-12-31	4.23	6.86	-6.98
2013 November	20	8.89 2013-11-08	8.06 2013-11-15	8.67 2013-11-01	8.76 2013-11-29	1.04	2.54	-7.04
2013 October	23	9.02 2013-10-25	8.03 2013-10-09	8.51 2013-10-01	8.70 2013-10-31	2.23	5.99	-5.64
2013 September	20	8.75 2013-09-27	7.85 2013-09-03	7.85 2013-09-03	8.55 2013-09-30	8.92	11.46	0.00
2013 August	22	8.31 2013-08-05	7.53 2013-08-27	8.09 2013-08-01	7.72 2013-08-30	-4.57	2.72	-6.92
2013 July	22	8.68 2013-07-25	7.71 2013-07-03	8.03 2013-07-01	8.06 2013-07-31	0.37	8.09	-3.99
2013 June	20	8.47 2013-06-28	7.41 2013-06-27	7.48 2013-06-03	8.01 2013-06-28	7.09	13.24	-0.94
2013 May	22	7.58 2013-05-31	6.40 2013-05-01	6.61 2013-05-01	7.41 2013-05-31	12.10	14.67	-3.18
2013 April	22	7.92 2013-04-02	6.48 2013-04-26	7.65 2013-04-01	6.67 2013-04-30	-12.81	3.53	-15.29
2013 March	20	8.41 2013-03-08	7.50 2013-03-27	7.88 2013-03-01	7.67 2013-03-28	-2.66	6.73	-4.82
2013 February	19	8.54 2013-02-25	7.76 2013-02-07	8.25 2013-02-01	8.01 2013-02-28	-2.91	3.52	-5.94
2013 January	21	8.29 2013-01-31	6.77 2013-01-22	7.30 2013-01-02	8.18 2013-01-31	12.05	13.56	-7.26
2012 December	20	7.69 2012-12-21	6.82 2012-12-31	7.47 2012-12-03	7.01 2012-12-31	-6.16	2.95	-8.70
2012 November	21	7.92 2012-11-06	6.15 2012-11-16	7.89 2012-11-01	7.42 2012-11-30	-5.96	0.38	-22.05
2012 October	21	8.15 2012-10-05	7.40 2012-10-23	7.63 2012-10-01	7.84 2012-10-31	2.75	6.82	-3.01
2012 September	19	8.99 2012-09-21	7.07 2012-09-26	7.63 2012-09-04	7.57 2012-09-28	-0.79	17.82	-7.34
2012 August	23	8.10 2012-08-21	6.85 2012-08-02	7.34 2012-08-01	7.79 2012-08-31	6.13	10.35	-6.68
2012 July	21	8.24 2012-07-06	7.13 2012-07-27	7.59 2012-07-02	7.28 2012-07-31	-4.08	8.56	-6.06
2012 June	21	7.75 2012-06-29	6.42 2012-06-05	7.05 2012-06-01	7.54 2012-06-29	6.95	9.93	-8.94
2012 May	22	7.95 2012-05-01	6.64 2012-05-24	7.88 2012-05-01	7.20 2012-05-31	-8.63	0.89	-15.74
2012 April	20	7.97 2012-04-30	6.61 2012-04-04	6.75 2012-04-02	7.84 2012-04-30	16.15	18.07	-2.07
2012 March	22	7.31 2012-03-21	5.05 2012-03-08	5.12 2012-03-01	6.75 2012-03-30	31.84	42.77	-1.37
2012 February	20	5.63 2012-02-24	4.97 2012-02-01	4.98 2012-02-01	5.10 2012-02-29	2.41	13.05	-0.20
2012 January	20	5.95 2012-01-27	4.70 2012-01-03	4.76 2012-01-03	4.96 2012-01-31	4.20	25.00	-1.26
2011 December	21	4.72 2011-12-23	3.96 2011-12-19	4.30 2011-12-01	4.61 2011-12-30	7.21	9.77	-7.91
2011 November	21	4.83 2011-11-14	3.75 2011-11-25	4.19 2011-11-01	4.35 2011-11-30	3.82	15.27	-10.50
2011 October	21	4.84 2011-10-27	3.07 2011-10-04	3.55 2011-10-03	4.43 2011-10-31	24.79	36.34	-13.52
2011 September	21	4.54 2011-09-01	3.07 2011-09-23	4.41 2011-09-01	3.58 2011-09-30	-18.82	2.95	-30.39
2011 August	23	6.88 2011-08-01	4.14 2011-08-31	6.88 2011-08-01	4.41 2011-08-31	-35.90	0.00	-39.83
2011 July	20	7.39 2011-07-25	6.72 2011-07-29	6.98 2011-07-01	6.76 2011-07-29	-3.15	5.87	-3.72
2011 June	22	9.40 2011-06-01	6.75 2011-06-30	9.40 2011-06-01	6.96 2011-06-30	-25.96	0.00	-28.19
2011 May	21	9.43 2011-05-31	8.28 2011-05-23	8.80 2011-05-02	9.41 2011-05-31	6.93	7.16	-5.91
2011 April	20	8.66 2011-04-26	7.85 2011-04-18	7.95 2011-04-01	8.50 2011-04-29	6.92	8.93	-1.26
2011 March	23	8.05 2011-03-29	6.45 2011-03-15	7.04 2011-03-01	7.87 2011-03-31	11.79	14.35	-8.38
2011 February	19	7.33 2011-02-17	6.77 2011-02-24	7.08 2011-02-01	7.04 2011-02-28	-0.56	3.53	-4.38
2011 January	20	8.73 2011-01-11	7.00 2011-01-31	8.46 2011-01-03	7.03 2011-01-31	-16.90	3.19	-17.26
2010 December	22	9.10 2010-12-07	8.27 2010-12-30	8.95 2010-12-01	8.36 2010-12-31	-6.59	1.68	-7.60
2010 November	21	8.89 2010-11-26	7.95 2010-11-01	8.03 2010-11-01	8.78 2010-11-30	9.34	10.71	-1.00
2010 October	21	8.04 2010-10-28	7.15 2010-10-04	7.29 2010-10-01	7.98 2010-10-29	9.47	10.29	-1.92
2010 September	21	7.71 2010-09-29	6.15 2010-09-01	6.24 2010-09-01	7.19 2010-09-30	15.22	23.56	-1.44
2010 August	22	8.37 2010-08-03	6.00 2010-08-27	7.99 2010-08-02	6.10 2010-08-31	-23.65	4.76	-24.91
2010 July	21	8.69 2010-07-14	7.37 2010-07-06	7.80 2010-07-01	7.80 2010-07-30	0.00	11.41	-5.51
2010 June	22	8.15 2010-06-30	6.56 2010-06-08	7.99 2010-06-01	7.81 2010-06-30	-2.25	2.00	-17.90
2010 May	20	8.19 2010-05-04	5.99 2010-05-06	7.69 2010-05-03	8.03 2010-05-28	4.42	6.50	-22.11
2010 April	21	8.25 2010-04-29	7.26 2010-04-19	7.98 2010-04-01	7.65 2010-04-30	-4.14	3.38	-9.02
2010 March	23	8.58 2010-03-25	6.11 2010-03-01	6.14 2010-03-01	7.85 2010-03-31	27.85	39.74	-0.49
2010 February	19	6.25 2010-02-24	5.09 2010-02-05	5.67 2010-02-01	6.12 2010-02-26	7.94	10.23	-10.23
2010 January	19	6.87 2010-01-19	5.51 2010-01-13	6.31 2010-01-04	5.66 2010-01-29	-10.30	8.87	-12.68
2009 December	22	6.94 2009-12-03	6.05 2009-12-29	6.67 2009-12-01	6.13 2009-12-31	-8.10	4.05	-9.30
2009 November	20	7.74 2009-11-23	6.17 2009-11-02	6.37 2009-11-02	6.62 2009-11-30	3.92	21.51	-3.14
2009 October	22	8.08 2009-10-13	6.20 2009-10-01	6.52 2009-10-01	6.41 2009-10-30	-1.69	23.93	-4.91
2009 September	21	6.72 2009-09-30	4.24 2009-09-01	4.67 2009-09-01	6.48 2009-09-30	38.76	43.90	-9.21
2009 August	21	6.50 2009-08-04	4.50 2009-08-18	5.78 2009-08-03	4.72 2009-08-31	-18.34	12.46	-22.15
2009 July	22	5.80 2009-07-31	3.18 2009-07-01	3.34 2009-07-01	5.61 2009-07-31	67.96	73.65	-4.79
2009 June	22	3.45 2009-06-30	2.50 2009-06-24	2.51 2009-06-01	3.26 2009-06-30	29.88	37.45	-0.40
2009 May	20	2.83 2009-05-20	2.13 2009-05-07	2.42 2009-05-01	2.51 2009-05-29	3.72	16.94	-11.98
2009 April	21	2.48 2009-04-30	1.56 2009-04-16	1.68 2009-04-01	2.38 2009-04-30	41.67	47.62	-7.14
2009 March	22	1.80 2009-03-27	0.75 2009-03-02	0.90 2009-03-02	1.74 2009-03-31	93.33	100.00	-16.67
2009 February	19	0.97 2009-02-13	0.81 2009-02-27	0.89 2009-02-02	0.85 2009-02-27	-4.49	8.99	-8.99
2009 January	20	1.12 2009-01-08	0.61 2009-01-20	0.68 2009-01-02	0.91 2009-01-30	33.82	64.71	-10.29
2008 December	22	1.84 2008-12-12	0.60 2008-12-30	0.81 2008-12-01	0.68 2008-12-31	-16.05	127.16	-25.93
2008 November	19	1.44 2008-11-03	0.81 2008-11-20	1.44 2008-11-03	1.06 2008-11-28	-26.39	0.00	-43.75
2008 October	23	2.30 2008-10-02	0.40 2008-10-23	1.97 2008-10-01	1.23 2008-10-31	-37.56	16.75	-79.70
2008 September	21	2.95 2008-09-19	1.56 2008-09-19	2.88 2008-09-02	1.99 2008-09-30	-30.90	2.43	-45.83
2008 August	21	3.21 2008-08-19	2.29 2008-08-11	2.68 2008-08-01	2.89 2008-08-29	7.84	19.78	-14.55
2008 July	22	2.76 2008-07-01	2.25 2008-07-10	2.73 2008-07-01	2.69 2008-07-31	-1.47	1.10	-17.58
2008 June	21	3.83 2008-06-04	2.78 2008-06-30	3.39 2008-06-02	2.78 2008-06-30	-17.99	12.98	-17.99
2008 May	21	3.69 2008-05-15	3.23 2008-05-12	3.44 2008-05-01	3.61 2008-05-30	4.94	7.27	-6.10
2008 April	22	4.16 2008-04-01	2.84 2008-04-09	4.00 2008-04-01	3.41 2008-04-30	-14.75	4.00	-29.00
2008 March	20	4.18 2008-03-03	3.11 2008-03-20	4.01 2008-03-03	3.99 2008-03-31	-0.50	4.24	-22.44
2008 February	20	4.63 2008-02-01	3.71 2008-02-29	4.10 2008-02-01	3.90 2008-02-29	-4.88	12.93	-9.51
2008 January	21	4.75 2008-01-29	3.04 2008-01-22	4.40 2008-01-02	4.54 2008-01-31	3.18	7.95	-30.91
2007 December	20	5.48 2007-12-03	4.29 2007-12-20	5.22 2007-12-03	4.41 2007-12-31	-15.52	4.98	-17.82
2007 November	21	5.68 2007-11-02	4.48 2007-11-08	5.67 2007-11-01	5.15 2007-11-30	-9.17	0.18	-20.99
2007 October	23	5.91 2007-10-01	5.08 2007-10-22	5.78 2007-10-01	5.67 2007-10-31	-1.90	2.25	-12.11
2007 September	19	6.00 2007-09-04	5.05 2007-09-17	5.97 2007-09-04	5.78 2007-09-28	-3.18	0.50	-15.41
2007 August	23	5.96 2007-08-31	4.74 2007-08-10	5.65 2007-08-01	5.91 2007-08-31	4.60	5.49	-16.11
2007 July	21	6.50 2007-07-24	5.30 2007-07-27	6.10 2007-07-02	5.66 2007-07-31	-7.21	6.56	-13.11
2007 June	21	6.47 2007-06-19	5.17 2007-06-08	5.63 2007-06-01	6.05 2007-06-29	7.46	14.92	-8.17
2007 May	22	5.75 2007-05-23	5.15 2007-05-01	5.25 2007-05-01	5.61 2007-05-31	6.86	9.52	-1.90
2007 April	20	5.79 2007-04-03	5.00 2007-04-11	5.56 2007-04-02	5.26 2007-04-30	-5.40	4.14	-10.07
2007 March	22	6.45 2007-03-16	5.46 2007-03-30	5.98 2007-03-01	5.46 2007-03-30	-8.70	7.86	-8.70
2007 February	19	6.74 2007-02-21	5.67 2007-02-06	6.07 2007-02-01	6.08 2007-02-28	0.16	11.04	-6.59
2007 January	20	6.26 2007-01-25	4.55 2007-01-12	4.60 2007-01-03	6.05 2007-01-31	31.52	36.09	-1.09
2006 December	20	4.86 2006-12-18	4.50 2006-12-19	4.80 2006-12-01	4.58 2006-12-29	-4.58	1.25	-6.25
2006 November	21	5.05 2006-11-24	4.12 2006-11-07	4.39 2006-11-01	4.78 2006-11-30	8.88	15.03	-6.15
2006 October	22	5.00 2006-10-20	4.10 2006-10-03	4.16 2006-10-02	4.38 2006-10-31	5.29	20.19	-1.44
2006 September	20	5.72 2006-09-01	4.00 2006-09-28	5.65 2006-09-01	4.18 2006-09-29	-26.02	1.24	-29.20
2006 August	23	6.00 2006-08-01	5.30 2006-08-24	5.98 2006-08-01	5.62 2006-08-31	-6.02	0.33	-11.37
2006 July	20	6.39 2006-07-19	5.31 2006-07-11	5.73 2006-07-03	6.03 2006-07-31	5.24	11.52	-7.33
2006 June	22	6.58 2006-06-29	5.40 2006-06-14	6.01 2006-06-01	5.68 2006-06-30	-5.49	9.48	-10.15
2006 May	22	6.23 2006-05-30	5.50 2006-05-16	5.90 2006-05-01	6.08 2006-05-31	3.05	5.59	-6.78
2006 April	19	6.13 2006-04-03	5.35 2006-04-13	6.13 2006-04-03	5.92 2006-04-28	-3.43	0.00	-12.72
2006 March	23	6.47 2006-03-21	5.55 2006-03-28	6.09 2006-03-01	6.12 2006-03-31	0.49	6.24	-8.87
2006 February	19	6.84 2006-02-02	5.75 2006-02-09	6.65 2006-02-01	6.07 2006-02-28	-8.72	2.86	-13.53
2006 January	20	7.25 2006-01-27	4.70 2006-01-13	4.80 2006-01-03	6.74 2006-01-31	40.42	51.04	-2.08
2005 December	21	4.90 2005-12-16	4.59 2005-12-05	4.69 2005-12-01	4.80 2005-12-30	2.35	4.48	-2.13
2005 November	21	5.10 2005-11-03	4.47 2005-11-15	4.50 2005-11-01	4.70 2005-11-30	4.44	13.33	-0.67
2005 October	21	4.98 2005-10-13	4.01 2005-10-06	4.36 2005-10-03	4.50 2005-10-31	3.21	14.22	-8.03
2005 September	21	4.90 2005-09-01	3.90 2005-09-15	4.70 2005-09-01	4.37 2005-09-30	-7.02	4.26	-17.02
2005 August	23	5.86 2005-08-01	4.55 2005-08-29	5.86 2005-08-01	4.70 2005-08-31	-19.80	0.00	-22.35
2005 July	20	6.00 2005-07-20	4.63 2005-07-01	4.76 2005-07-01	5.91 2005-07-29	24.16	26.05	-2.73
2005 June	22	4.95 2005-06-22	3.88 2005-06-14	4.10 2005-06-01	4.66 2005-06-30	13.66	20.73	-5.37
2005 May	21	4.43 2005-05-19	3.79 2005-05-13	4.08 2005-05-02	4.06 2005-05-31	-0.49	8.58	-7.11
2005 April	21	5.42 2005-04-07	3.85 2005-04-29	5.27 2005-04-01	4.05 2005-04-29	-23.15	2.85	-26.94
2005 March	22	5.50 2005-03-29	4.50 2005-03-21	4.70 2005-03-01	5.37 2005-03-31	14.26	17.02	-4.26
2005 February	19	5.17 2005-02-07	4.45 2005-02-11	5.01 2005-02-01	4.71 2005-02-28	-5.99	3.19	-11.18
2005 January	20	5.87 2005-01-06	4.71 2005-01-28	5.62 2005-01-03	4.97 2005-01-31	-11.57	4.45	-16.19
2004 December	22	5.99 2004-12-28	5.03 2004-12-08	5.75 2004-12-01	5.62 2004-12-31	-2.26	4.17	-12.52
2004 November	21	6.11 2004-11-29	5.00 2004-11-02	5.19 2004-11-01	5.71 2004-11-30	10.02	17.73	-3.66
2004 October	21	6.30 2004-10-06	4.60 2004-10-21	6.13 2004-10-01	5.24 2004-10-29	-14.52	2.77	-24.96
2004 September	21	6.79 2004-09-07	5.59 2004-09-27	5.95 2004-09-01	6.03 2004-09-30	1.34	14.12	-6.05
2004 August	22	6.36 2004-08-23	5.29 2004-08-13	6.15 2004-08-02	5.89 2004-08-31	-4.23	3.41	-13.98
2004 July	21	6.27 2004-07-06	5.60 2004-07-27	6.10 2004-07-01	6.24 2004-07-30	2.30	2.79	-8.20
2004 June	21	6.80 2004-06-16	4.96 2004-06-01	5.16 2004-06-01	6.10 2004-06-30	18.22	31.78	-3.88
2004 May	20	5.29 2004-05-27	4.30 2004-05-13	4.71 2004-05-03	5.16 2004-05-28	9.55	12.31	-8.70
2004 April	21	5.88 2004-04-02	4.67 2004-04-29	5.20 2004-04-01	4.75 2004-04-30	-8.65	13.08	-10.19
2004 March	23	5.45 2004-03-10	4.75 2004-03-23	5.20 2004-03-01	5.25 2004-03-31	0.96	4.81	-8.65
2004 February	19	6.15 2004-02-02	4.52 2004-02-20	5.40 2004-02-02	5.20 2004-02-27	-3.70	13.89	-16.30
2004 January	20	5.85 2004-01-27	4.47 2004-01-09	4.85 2004-01-02	5.44 2004-01-30	12.16	20.62	-7.84
2003 December	22	5.40 2003-12-16	3.60 2003-12-04	3.70 2003-12-01	4.80 2003-12-31	29.73	45.95	-2.70
2003 November	19	3.96 2003-11-20	3.51 2003-11-03	3.51 2003-11-03	3.65 2003-11-28	3.99	12.82	0.00
2003 October	23	4.05 2003-10-14	3.40 2003-10-23	3.59 2003-10-01	3.51 2003-10-31	-2.23	12.81	-5.29
2003 September	21	4.20 2003-09-08	3.44 2003-09-26	3.89 2003-09-02	3.51 2003-09-30	-9.77	7.97	-11.57
2003 August	21	4.20 2003-08-04	3.50 2003-08-26	4.15 2003-08-01	3.87 2003-08-29	-6.75	1.20	-15.66
2003 July	22	4.59 2003-07-24	3.91 2003-07-22	4.12 2003-07-01	4.22 2003-07-31	2.43	11.41	-5.10
2003 June	21	4.99 2003-06-12	3.40 2003-06-24	4.38 2003-06-02	4.04 2003-06-30	-7.76	13.93	-22.37
2003 May	21	4.70 2003-05-13	3.50 2003-05-19	3.54 2003-05-01	4.38 2003-05-30	23.73	32.77	-1.13
2003 April	21	3.55 2003-04-30	2.90 2003-04-11	2.99 2003-04-01	3.55 2003-04-30	18.73	18.73	-3.01
2003 March	21	3.90 2003-03-24	2.71 2003-03-27	3.55 2003-03-03	2.95 2003-03-31	-16.90	9.86	-23.66
2003 February	19	3.75 2003-02-20	2.96 2003-02-25	3.52 2003-02-03	3.55 2003-02-28	0.85	6.53	-15.91
2003 January	21	4.48 2003-01-03	3.24 2003-01-31	4.13 2003-01-02	3.50 2003-01-31	-15.25	8.47	-21.55
2002 December	21	4.80 2002-12-20	3.86 2002-12-31	4.11 2002-12-02	4.03 2002-12-31	-1.95	16.79	-6.08
2002 November	20	5.09 2002-11-07	3.70 2002-11-21	3.99 2002-11-01	4.10 2002-11-29	2.76	27.57	-7.27
2002 October	23	4.75 2002-10-02	3.63 2002-10-22	4.60 2002-10-01	3.99 2002-10-31	-13.26	3.26	-21.09
2002 September	20	5.90 2002-09-12	4.22 2002-09-25	5.40 2002-09-03	4.59 2002-09-30	-15.00	9.26	-21.85
2002 August	22	6.40 2002-08-15	4.20 2002-08-02	5.60 2002-08-01	5.30 2002-08-30	-5.36	14.29	-25.00
2002 July	22	9.15 2002-07-02	5.50 2002-07-23	8.40 2002-07-01	5.70 2002-07-31	-32.14	8.93	-34.52
2002 June	20	8.85 2002-06-28	6.70 2002-06-24	8.56 2002-06-03	8.40 2002-06-28	-1.87	3.39	-21.73
2002 May	22	9.80 2002-05-20	7.70 2002-05-22	9.00 2002-05-01	8.56 2002-05-31	-4.89	8.89	-14.44
2002 April	22	9.35 2002-04-19	7.80 2002-04-02	8.20 2002-04-01	9.20 2002-04-30	12.20	14.02	-4.88
2002 March	20	8.50 2002-03-26	6.85 2002-03-01	6.85 2002-03-01	8.30 2002-03-28	21.17	24.09	0.00
2002 February	19	7.35 2002-02-20	6.55 2002-02-25	7.20 2002-02-01	6.95 2002-02-28	-3.47	2.08	-9.03
2002 January	21	7.35 2002-01-11	5.00 2002-01-14	6.80 2002-01-02	7.25 2002-01-31	6.62	8.09	-26.47
2001 December	20	7.55 2001-12-27	5.75 2001-12-04	6.45 2001-12-03	6.80 2001-12-31	5.43	17.05	-10.85
2001 November	21	6.80 2001-11-27	5.66 2001-11-15	6.01 2001-11-01	6.50 2001-11-30	8.15	13.14	-5.82
2001 October	23	6.60 2001-10-15	5.25 2001-10-10	6.30 2001-10-01	6.03 2001-10-31	-4.29	4.76	-16.67
2001 September	15	6.98 2001-09-05	5.50 2001-09-27	6.71 2001-09-04	6.25 2001-09-28	-6.86	4.02	-18.03
2001 August	23	7.50 2001-08-21	6.50 2001-08-31	6.85 2001-08-01	6.73 2001-08-31	-1.75	9.49	-5.11
2001 July	21	7.26 2001-07-03	6.30 2001-07-27	7.18 2001-07-02	6.84 2001-07-31	-4.74	1.11	-12.26
2001 June	21	7.28 2001-06-29	5.48 2001-06-01	5.55 2001-06-01	7.28 2001-06-29	31.17	31.17	-1.26
2001 May	22	6.60 2001-05-01	5.20 2001-05-25	6.55 2001-05-01	5.45 2001-05-31	-16.79	0.76	-20.61
2001 April	20	7.04 2001-04-10	5.70 2001-04-25	6.64 2001-04-02	6.48 2001-04-30	-2.41	6.02	-14.16
2001 March	22	7.19 2001-03-13	6.14 2001-03-22	6.75 2001-03-01	6.64 2001-03-30	-1.63	6.52	-9.04
2001 February	19	7.25 2001-02-21	5.10 2001-02-23	6.50 2001-02-01	6.85 2001-02-28	5.38	11.54	-21.54
2001 January	21	7.00 2001-01-18	5.44 2001-01-05	6.00 2001-01-02	6.50 2001-01-31	8.33	16.67	-9.33
2000 December	20	6.44 2000-12-28	4.69 2000-12-04	4.94 2000-12-01	6.00 2000-12-29	21.46	30.36	-5.06
2000 November	21	6.63 2000-11-14	4.94 2000-11-30	5.63 2000-11-01	4.94 2000-11-30	-12.26	17.76	-12.26
2000 October	22	5.69 2000-10-09	4.88 2000-10-18	5.56 2000-10-02	5.63 2000-10-31	1.26	2.34	-12.23
2000 September	20	6.00 2000-09-12	4.94 2000-09-26	6.00 2000-09-01	5.56 2000-09-29	-7.33	0.00	-17.67
2000 August	23	6.50 2000-08-01	4.38 2000-08-16	6.31 2000-08-01	6.00 2000-08-31	-4.91	3.01	-30.59
2000 July	20	6.75 2000-07-06	5.75 2000-07-31	6.25 2000-07-03	6.38 2000-07-31	2.08	8.00	-8.00
2000 June	22	7.19 2000-06-01	5.63 2000-06-28	7.00 2000-06-01	6.25 2000-06-30	-10.71	2.71	-19.57
2000 May	22	7.50 2000-05-30	5.63 2000-05-02	6.00 2000-05-01	7.13 2000-05-31	18.83	25.00	-6.17
2000 April	19	6.75 2000-04-26	5.50 2000-04-13	5.63 2000-04-03	6.00 2000-04-28	6.57	19.89	-2.31
2000 March	23	6.81 2000-03-01	5.06 2000-03-14	6.56 2000-03-01	5.63 2000-03-31	-14.18	3.81	-22.87
2000 February	20	7.94 2000-02-17	6.25 2000-02-29	7.50 2000-02-01	6.56 2000-02-29	-12.53	5.87	-16.67
2000 January	20	7.94 2000-01-24	7.25 2000-01-12	7.63 2000-01-03	7.50 2000-01-31	-1.70	4.06	-4.98
1999 December	22	7.94 1999-12-27	5.81 1999-12-06	6.25 1999-12-01	7.75 1999-12-31	24.00	27.04	-7.04
1999 November	21	9.00 1999-11-05	6.25 1999-11-30	7.00 1999-11-01	6.25 1999-11-30	-10.71	28.57	-10.71
1999 October	21	11.13 1999-10-05	6.81 1999-10-28	8.88 1999-10-01	7.00 1999-10-29	-21.17	25.34	-23.31
1999 September	4	9.50 1999-09-30	8.38 1999-09-30	8.50 1999-09-27	8.94 1999-09-30	5.18	11.76	-1.41

OMN Dividends

This table shows historical dividends paid by OMN.
There were at least 7 dividends paid by OMN.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.04	2.84		75.29				0.69
2001-04-27	0.05000	3.71	quaterly	77	-	-	-	0.78
2001-02-09	0.05000	2.60	quaterly	102	-	-	-	0.73
2000-10-30	0.05000	3.70	quaterly	94	-	-	-	0.95
2000-07-28	0.05000	3.27	quaterly	92	-	-	-	0.83
2000-04-27	0.01000	0.77	quaterly	77	-	-	-	0.16
2000-02-10	0.05000	3.21	quaterly	85	-	-	-	0.75
1999-11-17	0.05000	2.64	quaterly	0	-	-	-	0.62

OMN Stock Splits

This table shows OMN stock splits.

There are no OMN stock splits to display.

OMN Basic Information

Ticker, symbol:

OMN
Full title:

OMNOVA Solutions Inc.
First trading day:

1999-09-27
Last trading day:

2020-04-02
Total trading days:

5,162
Last close price:

10.14 (+1.00%)
Market cap:

35M
Stock Exchange:

NYSE
Sector:

Basic Materials
Industry:

Chemicals
Website:

http://www.omnova.com

Best intraday sessions of OMN

This table shows top 100 best intraday sessions of OMN.

Position	Date	Percentage
1	2008-11-07	51.16
2	2008-12-17	33.33
3	2008-12-12	32.00
4	2008-10-31	29.47
5	2008-10-28	26.98
6	2009-03-17	25.00
7	2001-02-26	25.00
8	2008-10-08	22.22
9	2002-01-15	21.74
10	2018-09-26	21.51
11	2008-10-24	21.43
12	2008-09-19	20.90
13	2008-01-29	19.95
14	2003-06-10	18.93
15	2008-01-25	18.84
16	2000-12-27	18.83
17	2008-03-25	18.54
18	1999-11-04	17.75
19	2009-01-28	17.65
20	2009-01-06	17.33
21	2011-08-09	16.96
22	2000-08-31	16.96
23	2008-10-01	16.75
24	2002-08-21	16.28
25	2008-12-01	16.05
26	2008-01-23	15.56
27	2007-01-16	14.99
28	2002-06-26	14.61
29	2004-02-24	14.50
30	2002-06-07	13.89
31	2008-12-11	13.51
32	2001-01-08	13.49
33	2009-02-11	13.41
34	2008-12-08	13.27
35	2009-01-02	13.24
36	2002-08-14	13.13
37	2009-03-31	12.99
38	2002-06-14	12.86
39	2004-01-26	12.50
40	2003-12-11	12.25
41	2002-07-25	12.20
42	2009-03-20	12.14
43	2000-12-05	12.09
44	2008-02-01	11.95
45	2011-12-20	11.51
46	2008-08-14	11.11
47	2008-12-10	11.11
48	2008-11-24	11.11
49	2009-06-29	10.96
50	2003-12-16	10.85
51	2002-10-17	10.60
52	2003-03-21	10.47
53	2005-05-18	10.41
54	2011-10-24	10.40
55	2007-06-14	10.38
56	1999-12-09	10.26
57	2014-10-28	10.26
58	2003-05-20	10.11
59	1999-10-05	10.10
60	2008-02-19	10.08
61	2000-08-17	10.00
62	2009-01-07	10.00
63	2009-03-16	9.89
64	2000-12-22	9.88
65	2002-08-08	9.80
66	1999-10-07	9.78
67	2008-10-29	9.76
68	2011-10-04	9.75
69	2000-03-17	9.75
70	2019-06-26	9.54
71	2002-03-06	9.52
72	2002-09-12	9.48
73	2009-08-24	9.47
74	2001-12-17	9.45
75	2009-06-09	9.43
76	2003-05-09	9.38
77	2003-06-04	9.30
78	2003-10-09	9.24
79	2017-09-28	9.19
80	2002-01-08	9.12
81	2002-04-18	9.03
82	2007-11-09	9.03
83	2009-05-18	9.02
84	2002-11-25	8.96
85	2004-04-12	8.96
86	2009-04-24	8.95
87	2011-11-11	8.82
88	2002-05-08	8.69
89	2002-08-07	8.63
90	2002-11-06	8.55
91	2020-03-19	8.55
92	2017-09-29	8.42
93	2000-09-29	8.38
94	2008-04-24	8.33
95	1999-12-08	8.33
96	2003-07-02	8.31
97	2008-08-12	8.20
98	2003-05-06	8.17
99	2019-03-27	8.13
100	2001-03-13	8.12

Worst intraday sessions of OMN

This table shows the worst 100 intraday sessions of OMN.

Position	Date	Percentage
1	2008-10-09	-37.39
2	2008-10-22	-37.37
3	2008-10-23	-35.48
4	2008-10-16	-31.82
5	2008-10-17	-29.00
6	2008-10-21	-28.28
7	2008-12-16	-27.59
8	2002-07-23	-26.08
9	2008-10-13	-22.22
10	2008-12-23	-22.13
11	2002-08-02	-20.75
12	2008-12-29	-20.21
13	2008-12-30	-18.67
14	2009-01-08	-16.96
15	2008-10-14	-16.55
16	2001-02-23	-16.42
17	2008-11-11	-15.22
18	2008-10-20	-14.89
19	2002-01-14	-14.66
20	2011-09-28	-14.59
21	2008-09-17	-14.03
22	2008-11-05	-13.60
23	2009-06-24	-13.59
24	2008-12-22	-13.57
25	2008-09-18	-13.33
26	1999-10-06	-13.29
27	2008-11-03	-13.19
28	2008-12-18	-12.90
29	2006-06-30	-12.48
30	2011-06-29	-12.31
31	1999-11-08	-11.93
32	2012-01-27	-11.79
33	2002-06-06	-11.55
34	2002-12-27	-11.48
35	2008-09-04	-11.11
36	2008-03-17	-11.08
37	2006-09-19	-11.03
38	2008-06-23	-10.98
39	2002-06-21	-10.96
40	2009-10-28	-10.91
41	2009-01-23	-10.67
42	2011-08-08	-10.66
43	2002-10-16	-10.54
44	2003-06-23	-10.42
45	2003-01-24	-10.33
46	2001-01-09	-10.18
47	2016-09-22	-10.05
48	2008-04-09	-9.91
49	2004-10-21	-9.85
50	2004-12-07	-9.82
51	2003-02-24	-9.72
52	2002-11-11	-9.68
53	2004-02-13	-9.67
54	2004-03-23	-9.66
55	2020-03-17	-9.64
56	1999-12-06	-9.54
57	2000-03-01	-9.45
58	2008-11-12	-9.40
59	2002-11-18	-9.30
60	2000-11-16	-9.24
61	2006-01-27	-9.24
62	2009-08-17	-9.20
63	2009-01-13	-9.20
64	1999-11-30	-9.16
65	2012-03-21	-9.14
66	2000-11-20	-9.09
67	2008-09-22	-8.91
68	2002-11-29	-8.89
69	2009-03-02	-8.89
70	2000-02-07	-8.84
71	2008-11-13	-8.82
72	2002-08-30	-8.78
73	2008-01-28	-8.76
74	2001-10-01	-8.73
75	2009-06-22	-8.71
76	2008-10-02	-8.70
77	2002-06-19	-8.65
78	2009-01-05	-8.64
79	2002-07-03	-8.55
80	2002-07-30	-8.55
81	2010-07-06	-8.53
82	2003-12-24	-8.51
83	2000-02-23	-8.47
84	2002-10-09	-8.44
85	2003-06-09	-8.44
86	2001-05-24	-8.33
87	2000-02-24	-8.28
88	2002-09-27	-8.25
89	2008-10-15	-8.20
90	2001-03-16	-8.18
91	2003-10-08	-8.14
92	2002-12-18	-8.10
93	2008-12-15	-8.07
94	2003-08-22	-8.05
95	2011-12-08	-8.04
96	2011-10-17	-8.01
97	2008-11-10	-8.00
98	2011-09-30	-7.97
99	2004-02-04	-7.96
100	2008-02-25	-7.95

Best after-hours sessions of OMN

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

Position	Date	Percentage
1	2019-07-02	54.98
2	2008-10-21	39.44
3	2008-10-16	33.33
4	2006-01-26	33.03
5	2008-10-17	32.39
6	2008-10-10	28.57
7	2012-03-20	27.56
8	2008-09-18	25.13
9	2008-10-20	23.75
10	2009-09-29	20.59
11	2008-11-10	20.00
12	2008-09-17	18.42
13	2011-09-27	17.73
14	2008-10-31	17.07
15	2009-01-07	13.13
16	2016-06-28	12.94
17	1999-09-27	11.76
18	2008-12-16	11.43
19	2010-06-29	11.42
20	2008-12-30	9.84
21	2005-06-20	9.63
22	2016-04-05	8.91
23	2009-01-22	8.70
24	2010-03-24	7.97
25	2008-10-24	7.84
26	2008-10-29	7.78
27	2018-01-30	7.33
28	2009-06-09	7.24
29	2012-01-26	6.95
30	2000-03-22	6.91
31	2008-10-27	6.78
32	2011-11-29	6.62
33	2008-12-01	6.38
34	2009-01-20	6.35
35	2010-01-15	6.29
36	2009-01-15	6.06
37	2011-03-23	6.05
38	2000-11-09	6.04
39	2007-06-14	5.98
40	2009-02-27	5.88
41	2006-01-17	5.85
42	2019-01-30	5.84
43	2009-06-23	5.82
44	2009-10-12	5.73
45	2010-09-21	5.56
46	2008-12-23	5.26
47	2009-01-02	5.19
48	2003-02-04	5.19
49	2016-01-21	5.13
50	2008-10-23	5.00
51	2006-09-22	4.90
52	2008-11-03	4.80
53	2005-04-20	4.66
54	2011-11-25	4.47
55	2009-03-20	4.46
56	2009-07-02	4.42
57	2004-06-22	4.38
58	2008-01-14	4.26
59	2011-12-19	4.25
60	2012-12-31	4.14
61	2000-08-16	3.95
62	2009-12-18	3.87
63	2009-06-10	3.82
64	2004-06-04	3.81
65	2005-06-21	3.76
66	2009-03-18	3.70
67	2011-10-26	3.70
68	2003-06-13	3.67
69	2009-01-29	3.61
70	2008-10-13	3.57
71	2010-07-09	3.54
72	2011-04-29	3.53
73	2000-10-05	3.45
74	2003-08-13	3.45
75	2007-12-21	3.45
76	2007-01-12	3.40
77	2007-10-22	3.38
78	2018-03-27	3.35
79	2008-01-08	3.34
80	2008-11-14	3.33
81	2003-04-10	3.33
82	2009-01-09	3.33
83	2011-09-26	3.29
84	2003-04-04	3.28
85	2011-12-30	3.25
86	2003-04-01	3.24
87	2018-06-27	3.19
88	2010-07-02	3.19
89	2003-03-13	3.16
90	2003-02-26	3.15
91	2003-03-12	3.14
92	2002-06-20	3.11
93	2003-03-05	3.04
94	2011-09-28	3.03
95	2009-07-31	3.03
96	2015-08-24	3.02
97	2000-02-24	3.01
98	2016-07-08	2.96
99	2009-12-31	2.94
100	1999-10-01	2.94

Worst after-hours sessions of OMN

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

Position	Date	Percentage
1	2008-11-28	-23.58
2	2008-09-19	-16.27
3	2018-09-25	-16.10
4	2012-09-25	-15.43
5	2008-12-10	-14.62
6	2014-09-24	-14.41
7	2009-02-10	-13.68
8	2008-01-18	-12.01
9	2008-10-07	-11.76
10	2008-11-06	-10.42
11	2008-01-31	-9.69
12	2019-03-26	-9.66
13	2011-08-30	-9.59
14	2011-10-04	-8.88
15	2008-11-13	-8.60
16	2009-03-27	-8.57
17	2014-06-24	-7.96
18	2008-11-05	-7.41
19	2010-09-29	-7.40
20	2000-03-10	-6.99
21	2013-01-18	-6.96
22	2000-04-12	-6.46
23	2008-05-30	-6.09
24	2012-12-07	-5.97
25	2014-04-01	-5.86
26	2006-03-21	-5.73
27	2008-06-16	-5.59
28	2006-02-08	-5.48
29	2011-10-31	-5.42
30	2017-08-10	-5.26
31	2011-01-18	-5.14
32	2000-11-10	-5.01
33	2008-10-30	-5.00
34	2008-12-03	-5.00
35	2016-09-21	-4.98
36	2008-11-26	-4.76
37	2000-12-14	-4.71
38	2009-02-26	-4.71
39	2000-03-16	-4.65
40	2000-08-14	-4.60
41	2004-04-05	-4.55
42	2008-01-22	-4.55
43	2005-02-08	-4.40
44	2005-06-24	-4.40
45	2000-11-17	-4.35
46	2009-03-30	-4.35
47	2011-09-21	-4.31
48	2009-01-16	-4.23
49	2016-07-29	-4.22
50	2008-12-24	-4.21
51	2001-10-19	-4.17
52	2018-05-15	-4.11
53	2008-09-29	-4.09
54	2000-01-14	-4.00
55	2008-02-15	-3.97
56	2010-01-11	-3.96
57	2013-11-14	-3.93
58	2005-01-26	-3.88
59	2008-11-07	-3.85
60	2011-06-28	-3.82
61	2006-12-20	-3.77
62	2008-11-12	-3.77
63	2005-01-12	-3.77
64	2011-11-08	-3.73
65	2011-08-17	-3.72
66	2001-01-18	-3.70
67	2006-09-18	-3.60
68	2000-12-01	-3.56
69	2008-09-22	-3.56
70	2002-09-12	-3.53
71	2009-03-31	-3.45
72	2000-03-20	-3.45
73	2009-04-14	-3.45
74	2006-04-05	-3.39
75	2016-06-23	-3.38
76	2000-09-14	-3.34
77	2000-01-10	-3.33
78	2001-05-08	-3.33
79	2009-02-18	-3.33
80	2010-05-24	-3.24
81	2001-04-24	-3.23
82	2009-11-25	-3.22
83	2003-03-28	-3.21
84	2011-08-05	-3.21
85	2008-11-17	-3.16
86	2007-03-19	-3.15
87	2003-02-24	-3.08
88	2011-10-03	-3.05
89	2010-03-18	-3.04
90	2011-11-18	-3.03
91	2002-10-08	-3.02
92	2006-02-10	-3.01
93	2003-03-06	-2.98
94	2003-01-30	-2.98
95	2008-10-03	-2.93
96	2003-03-17	-2.88
97	2003-02-27	-2.85
98	2011-08-09	-2.83
99	2008-07-10	-2.81
100	2017-06-15	-2.81

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:21:43

OMN information

Full title

OMNOVA Solutions Inc.
First trading day

1999-09-27
Last trading day

2020-04-02
Total trading days

5,162
Last close price

10.14 (+1.00%)
Market cap

35M
Stock Exchange

NYSE
Sector

Basic Materials
Industry

Chemicals
Website

http://www.omnova.com

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

152 -- 10 MB -- sph.live

This feature is coming soon!

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

Type in something to see the results...