OSBC stock overview

Old Second Bancorp Inc

OSBC IPO: 1993-11-16
16.90 (+1.00%)
315M market cap
7,371 trading days in total
OSBC Latest trading day: 2023-02-23

NasdaqGS
Finance
Major Banks
Mr. James Eccher
535 full-time employees
Aurora, ILLINOIS

OSBC stock Buy and Hold Potential More info

INVESTMENT at 1993-11-16 open

OSBC open price was $5.63

1,000.00

Click to edit

HOLDING TIME

7370 trading days

29 years 106 days

TODAY'S WORTH — including dividends (80)

As of 2023-02-23 close price ($16.90)

3,870.01

Click to edit

ROI: +287.00% (3.87x) – ANNU: +4.73% (1.05x)

OSBC Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	80	0.44%	quaterly	2020-10-29

OSBC Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	8012 12 shares on 1993-11-16 80 shares on 2023-02-23	4	0	2004-07-29On 2004-07-29 split factor was 2:1

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

OSBC Latest trading days

This table contains the list of 500 latest trading days of OSBC.
Trading dates ranges from 2021-03-03 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		14.00	0.01	0.08	152,194	14.00	14.19	13.81	2.73	-0.01	0.09
7371	2023-02-23	16.90	0.07	-0.41	86,654	16.98	17.05	16.75	1.77	-0.47	0.00
7370	2023-02-22	16.97	0.26	-1.51	123,837	17.25	17.37	16.82	3.19	-1.62	0.06
7369	2023-02-21	17.23	0.12	-0.69	131,647	17.28	17.32	17.15	0.98	-0.29	0.12
7368	2023-02-17	17.35	0.38	2.24	124,226	17.10	17.38	17.05	1.93	1.46	-0.40
7367	2023-02-16	16.97	0.07	0.41	100,753	16.71	17.07	16.71	2.15	1.56	0.77
7366	2023-02-15	16.90	0.06	0.36	86,452	16.70	17.01	16.64	2.22	1.20	-1.12
7365	2023-02-14	16.84	0.35	-2.04	94,047	17.17	17.28	16.84	2.56	-1.92	-0.83
7364	2023-02-13	17.19	0.15	0.88	99,889	17.12	17.28	17.02	1.52	0.41	-0.12
7363	2023-02-10	17.04	0.17	1.01	102,731	16.81	17.11	16.80	1.84	1.37	0.47
7362	2023-02-09	16.87	0.42	-2.43	83,713	17.31	17.36	16.02	7.74	-2.54	-0.36
7361	2023-02-08	17.29	0.03	0.17	135,980	17.19	17.34	17.01	1.92	0.58	0.12
7360	2023-02-07	17.26	0.02	0.12	220,993	17.11	17.37	17.00	2.16	0.88	-0.41
7359	2023-02-06	17.24	0.39	-2.21	137,729	17.60	17.70	17.12	3.30	-2.05	-0.75
7358	2023-02-03	17.63	0.53	3.10	243,461	17.05	17.70	17.05	3.81	3.40	-0.17
7357	2023-02-02	17.10	0.25	1.48	163,332	16.89	17.10	16.79	1.84	1.24	-0.29
7356	2023-02-01	16.85	0.14	-0.82	170,338	16.91	17.05	16.65	2.37	-0.35	0.24
7355	2023-01-31	16.99	0.33	1.98	228,713	16.75	17.02	16.54	2.87	1.43	-0.47
7354	2023-01-30	16.66	0.07	-0.42	158,438	16.97	17.05	16.66	2.30	-1.83	0.54
7353	2023-01-27	16.73	0.53	3.27	133,907	16.47	16.81	16.41	2.43	1.58	1.43
7352	2023-01-26	16.20	0.68	4.38	260,788	15.94	16.52	15.73	4.96	1.63	1.67
7351	2023-01-25	15.52	0.32	2.11	175,438	15.13	15.53	15.06	3.11	2.58	2.71
7350	2023-01-24	15.20	0.05	-0.33	104,777	15.22	15.29	15.11	1.18	-0.13	-0.46
7349	2023-01-23	15.25	0.02	-0.13	194,081	15.32	15.38	15.14	1.57	-0.46	-0.20
7348	2023-01-20	15.27	0.00	0.00	321,421	15.45	15.50	15.18	2.07	-1.17	0.33
7347	2023-01-19	15.27	0.06	-0.39	231,918	15.28	15.39	15.13	1.70	-0.07	1.18
7346	2023-01-18	15.33	0.92	-5.66	208,133	16.22	16.22	15.22	6.17	-5.49	-0.33
7345	2023-01-17	16.25	0.24	-1.46	195,820	16.55	16.55	16.19	2.18	-1.81	-0.18
7344	2023-01-13	16.49	0.26	-1.55	95,533	16.58	16.58	16.28	1.81	-0.54	0.36
7343	2023-01-12	16.75	0.43	2.63	130,963	16.42	16.81	16.33	2.92	2.01	-1.01
7342	2023-01-11	16.32	0.25	-1.51	127,649	16.57	16.62	16.25	2.23	-1.51	0.61
7341	2023-01-10	16.57	0.04	0.24	74,906	16.49	16.75	16.43	1.94	0.49	0.00
7340	2023-01-09	16.53	0.49	-2.88	108,065	17.01	17.04	16.38	3.88	-2.82	-0.24
7339	2023-01-06	17.02	0.54	3.28	316,015	16.52	17.10	16.52	3.51	3.03	-0.06
7338	2023-01-05	16.48	0.01	0.06	105,640	16.39	16.55	16.23	1.95	0.55	0.24
7337	2023-01-04	16.47	0.33	2.04	211,636	16.24	16.54	16.24	1.85	1.42	-0.49
7336	2023-01-03	16.14	0.10	0.62	165,157	16.13	16.29	15.99	1.86	0.06	0.62
7335	2022-12-30	16.04	0.27	-1.66	125,486	16.28	16.34	16.02	1.97	-1.47	0.56
7334	2022-12-29	16.31	0.14	0.87	74,334	16.25	16.41	16.23	1.11	0.37	-0.18
7333	2022-12-28	16.17	0.26	-1.58	99,396	16.41	16.44	16.16	1.71	-1.46	0.49
7332	2022-12-27	16.43	0.17	-1.02	59,420	16.68	16.68	16.40	1.68	-1.50	-0.12
7331	2022-12-23	16.60	0.22	1.34	75,336	16.38	16.64	16.24	2.44	1.34	0.48
7330	2022-12-22	16.38	0.20	-1.21	83,280	16.49	16.59	16.16	2.61	-0.67	0.00
7329	2022-12-21	16.58	0.50	3.11	113,246	16.25	16.66	16.24	2.58	2.03	-0.54
7328	2022-12-20	16.08	0.06	-0.37	109,408	16.15	16.28	16.03	1.55	-0.43	1.06
7327	2022-12-19	16.14	0.15	0.94	129,466	16.00	16.32	15.92	2.50	0.88	0.06
7326	2022-12-16	15.99	0.23	-1.42	546,374	16.18	16.20	15.89	1.92	-1.17	0.06
7325	2022-12-15	16.22	0.50	-2.99	118,304	16.60	16.60	16.15	2.71	-2.29	-0.25
7324	2022-12-14	16.72	0.46	-2.68	125,606	17.17	17.17	16.60	3.32	-2.62	-0.72
7323	2022-12-13	17.18	0.08	0.47	305,754	17.34	17.42	16.73	3.98	-0.92	-0.06
7322	2022-12-12	17.10	0.29	1.73	97,820	16.80	17.13	16.67	2.74	1.79	1.40
7321	2022-12-09	16.81	0.00	0.00	59,728	16.83	16.97	16.76	1.25	-0.12	-0.06
7320	2022-12-08	16.81	0.03	0.18	62,532	16.79	16.97	16.70	1.61	0.12	0.12
7319	2022-12-07	16.78	0.35	-2.04	92,114	17.06	17.21	16.75	2.70	-1.64	0.06
7318	2022-12-06	17.13	0.03	-0.17	66,361	17.15	17.29	17.06	1.34	-0.12	-0.41
7317	2022-12-05	17.16	0.48	-2.72	291,014	17.42	17.47	16.74	4.19	-1.49	-0.06
7316	2022-12-02	17.64	0.18	1.03	77,495	17.32	17.69	16.66	5.95	1.85	-1.25
7315	2022-12-01	17.46	0.00	0.00	180,012	17.60	17.60	17.28	1.82	-0.80	-0.80
7314	2022-11-30	17.46	0.28	1.63	110,134	17.14	17.50	16.84	3.85	1.87	0.80
7313	2022-11-29	17.18	0.05	-0.29	50,996	17.18	17.30	17.12	1.05	0.00	-0.23
7312	2022-11-28	17.23	0.23	-1.32	108,678	17.42	17.49	17.17	1.84	-1.09	-0.29
7311	2022-11-25	17.46	0.20	1.16	52,240	17.41	17.52	17.32	1.15	0.29	-0.23
7310	2022-11-23	17.26	0.26	-1.48	72,419	17.57	17.57	17.12	2.56	-1.76	0.87
7309	2022-11-22	17.52	0.04	0.23	59,748	17.49	17.65	17.33	1.83	0.17	0.29
7308	2022-11-21	17.48	0.04	-0.23	162,936	17.40	17.50	16.99	2.93	0.46	0.06
7307	2022-11-18	17.52	0.07	0.40	134,270	17.75	17.78	17.43	1.97	-1.30	-0.68
7306	2022-11-17	17.45	0.01	0.06	137,423	17.33	17.56	17.27	1.67	0.69	1.72
7305	2022-11-16	17.44	0.07	0.40	185,058	17.27	17.48	17.08	2.32	0.98	-0.63
7304	2022-11-15	17.37	0.30	1.76	141,852	17.17	17.44	17.10	1.98	1.16	-0.58
7303	2022-11-14	17.07	0.23	1.37	270,158	16.83	17.43	16.78	3.86	1.43	0.59
7302	2022-11-11	16.84	0.29	-1.69	162,407	17.24	17.33	16.77	3.25	-2.32	-0.06
7301	2022-11-10	17.13	0.59	3.57	286,215	16.87	17.41	16.87	3.20	1.54	0.64
7300	2022-11-09	16.54	0.26	-1.55	118,993	16.75	16.77	16.49	1.67	-1.25	2.00
7299	2022-11-08	16.80	0.21	-1.23	115,248	17.00	17.16	16.77	2.29	-1.18	-0.30
7298	2022-11-07	17.01	0.02	-0.12	127,971	17.10	17.23	16.89	1.99	-0.53	-0.06
7297	2022-11-04	17.03	0.61	3.71	228,702	16.58	17.05	16.46	3.56	2.71	0.41
7296	2022-11-03	16.42	0.04	0.24	185,999	16.43	16.64	15.91	4.44	-0.06	0.97
7295	2022-11-02	16.38	0.05	-0.30	528,413	16.30	16.74	16.05	4.23	0.49	0.31
7294	2022-11-01	16.43	0.43	2.69	277,255	16.13	16.50	16.03	2.91	1.86	-0.79
7293	2022-10-31	16.00	0.24	1.52	365,785	15.75	16.13	15.74	2.48	1.59	0.81
7292	2022-10-28	15.76	0.60	3.96	270,016	15.18	15.76	15.13	4.15	3.82	-0.06
7291	2022-10-27	15.16	0.66	4.55	233,233	14.69	15.40	14.69	4.83	3.20	0.13
7290	2022-10-26	14.50	0.34	-2.29	227,563	14.91	15.00	14.43	3.82	-2.75	1.31
7289	2022-10-25	14.84	0.19	1.30	195,013	14.58	15.01	14.57	3.02	1.78	0.47
7288	2022-10-24	14.65	0.20	1.38	97,093	14.48	14.68	14.47	1.45	1.17	-0.48
7287	2022-10-21	14.45	0.43	3.07	132,067	14.17	14.59	14.07	3.67	1.98	0.21
7286	2022-10-20	14.02	0.36	-2.50	106,329	14.33	14.39	13.90	3.42	-2.16	1.07
7285	2022-10-19	14.38	0.10	0.70	103,082	14.25	14.46	14.16	2.11	0.91	-0.35
7284	2022-10-18	14.28	0.14	-0.97	145,017	14.45	14.56	14.19	2.56	-1.18	-0.21
7283	2022-10-17	14.42	0.36	2.56	145,498	14.37	14.47	14.21	1.81	0.35	0.21
7282	2022-10-14	14.06	0.03	-0.21	129,110	14.04	14.30	13.96	2.42	0.14	2.20
7281	2022-10-13	14.09	0.68	5.07	157,291	13.27	14.15	13.23	6.93	6.18	-0.35
7280	2022-10-12	13.41	0.09	-0.67	67,663	13.49	13.55	13.33	1.63	-0.59	-1.04
7279	2022-10-11	13.50	0.05	0.37	95,144	13.28	13.61	13.28	2.48	1.66	-0.07
7278	2022-10-10	13.45	0.19	1.43	88,047	13.26	13.58	13.26	2.41	1.43	-1.26
7277	2022-10-07	13.26	0.31	-2.28	98,935	13.58	13.58	13.21	2.72	-2.36	0.00
7276	2022-10-06	13.57	0.10	0.74	98,503	13.35	13.57	13.33	1.80	1.65	0.07
7275	2022-10-05	13.47	0.12	-0.88	89,304	13.37	13.53	13.34	1.42	0.75	-0.89
7274	2022-10-04	13.59	0.39	2.95	172,651	13.28	13.62	13.28	2.56	2.33	-1.62
7273	2022-10-03	13.20	0.15	1.15	186,581	13.11	13.28	12.95	2.52	0.69	0.61
7272	2022-09-30	13.05	0.19	-1.44	99,594	13.17	13.35	13.03	2.43	-0.91	0.46
7271	2022-09-29	13.24	0.11	-0.82	110,070	13.22	13.26	13.07	1.44	0.15	-0.53
7270	2022-09-28	13.35	0.11	0.83	142,028	13.25	13.48	13.15	2.49	0.75	-0.97
7269	2022-09-27	13.24	0.24	-1.78	138,424	13.57	13.57	13.15	3.10	-2.43	0.08
7268	2022-09-26	13.48	0.06	-0.44	105,818	13.46	13.69	13.45	1.78	0.15	0.67
7267	2022-09-23	13.54	0.19	-1.38	92,780	13.55	13.60	13.39	1.55	-0.07	-0.59
7266	2022-09-22	13.73	0.18	-1.29	88,311	14.03	14.08	13.63	3.21	-2.14	-1.31
7265	2022-09-21	13.91	0.21	-1.49	112,988	14.20	14.25	13.91	2.39	-2.04	0.86
7264	2022-09-20	14.12	0.12	0.86	72,271	13.91	14.15	13.89	1.87	1.51	0.57
7263	2022-09-19	14.00	0.31	2.26	93,661	13.53	14.02	13.52	3.70	3.47	-0.64
7262	2022-09-16	13.69	0.16	1.18	336,274	13.46	13.82	13.20	4.61	1.71	-1.17
7261	2022-09-15	13.53	0.16	1.20	71,793	13.33	13.63	13.23	3.00	1.50	-0.52
7260	2022-09-14	13.37	0.01	-0.07	197,054	13.35	13.53	13.21	2.40	0.15	-0.30
7259	2022-09-13	13.38	0.53	-3.81	127,073	13.72	13.74	13.34	2.92	-2.48	-0.22
7258	2022-09-12	13.91	0.19	1.38	199,749	13.72	13.93	13.65	2.04	1.38	-1.37
7257	2022-09-09	13.72	0.19	1.40	84,518	13.56	13.74	13.56	1.33	1.18	0.00
7256	2022-09-08	13.53	0.17	1.27	93,770	13.27	13.54	13.21	2.49	1.96	0.22
7255	2022-09-07	13.36	0.14	1.06	94,207	13.14	13.39	13.03	2.74	1.67	-0.67
7254	2022-09-06	13.22	0.28	-2.07	116,645	13.63	13.63	13.15	3.52	-3.01	-0.61
7253	2022-09-02	13.50	0.10	-0.74	76,270	13.71	13.80	13.42	2.77	-1.53	0.96
7252	2022-09-01	13.60	0.12	-0.87	116,215	13.67	13.67	13.46	1.54	-0.51	0.81
7251	2022-08-31	13.72	0.07	-0.51	126,865	13.76	13.81	13.70	0.80	-0.29	-0.36
7250	2022-08-30	13.79	0.04	-0.29	89,780	13.79	13.83	13.69	1.02	0.00	-0.22
7249	2022-08-29	13.83	0.24	-1.71	89,749	14.03	14.04	13.81	1.64	-1.43	-0.29
7248	2022-08-26	14.07	0.29	-2.02	79,330	14.36	14.36	14.05	2.16	-2.02	-0.28
7247	2022-08-25	14.36	0.16	1.13	67,631	14.22	14.38	14.15	1.62	0.98	0.00
7246	2022-08-24	14.20	0.03	-0.21	80,533	14.18	14.25	14.11	0.99	0.14	0.14
7245	2022-08-23	14.23	0.27	-1.86	72,988	14.55	14.74	14.23	3.51	-2.20	-0.35
7244	2022-08-22	14.50	0.19	-1.29	141,029	14.59	14.73	14.40	2.26	-0.62	0.34
7243	2022-08-19	14.69	0.02	0.14	189,968	14.64	14.71	14.55	1.09	0.34	-0.68
7242	2022-08-18	14.67	0.09	0.62	94,089	14.60	14.71	14.48	1.58	0.48	-0.20
7241	2022-08-17	14.58	0.13	-0.88	112,440	14.56	14.62	14.43	1.30	0.14	0.14
7240	2022-08-16	14.71	0.04	-0.27	174,057	14.75	14.82	14.53	1.97	-0.27	-1.02
7239	2022-08-15	14.75	0.02	0.14	178,925	14.48	14.75	14.41	2.35	1.86	0.00
7238	2022-08-12	14.73	0.30	2.08	229,764	14.50	14.77	14.50	1.86	1.59	-1.70
7237	2022-08-11	14.43	0.15	1.05	116,557	14.45	14.48	14.37	0.76	-0.14	0.49
7236	2022-08-10	14.28	0.29	2.07	205,195	14.13	14.36	14.10	1.84	1.06	1.19
7235	2022-08-09	13.99	0.04	0.29	193,045	13.95	14.05	13.91	1.00	0.29	1.00
7234	2022-08-08	13.95	0.08	-0.57	165,945	14.11	14.20	13.87	2.34	-1.13	0.00
7233	2022-08-05	14.03	0.02	0.14	315,896	13.95	14.20	13.87	2.37	0.57	0.57
7232	2022-08-04	14.01	0.25	-1.75	237,101	14.19	14.55	13.96	4.16	-1.27	-0.43
7231	2022-08-03	14.26	0.20	1.42	132,133	14.14	14.33	13.95	2.69	0.85	-0.49
7230	2022-08-02	14.06	0.20	-1.40	128,417	14.16	14.22	14.04	1.27	-0.71	0.57
7229	2022-08-01	14.26	0.21	1.49	236,230	13.91	14.31	13.78	3.81	2.52	-0.70
7228	2022-07-29	14.05	0.15	-1.06	257,510	14.20	14.34	13.98	2.54	-1.06	-1.00
7227	2022-07-28	14.20	0.66	-4.44	384,012	14.81	14.81	13.31	10.13	-4.12	0.00
7226	2022-07-27	14.86	0.36	2.48	209,210	14.62	14.88	14.48	2.74	1.64	-0.34
7225	2022-07-26	14.50	0.17	-1.16	195,835	14.58	14.73	14.46	1.85	-0.55	0.83
7224	2022-07-25	14.67	0.19	1.31	209,246	14.50	14.76	14.50	1.79	1.17	-0.61
7223	2022-07-22	14.48	0.26	-1.76	183,670	14.74	15.00	14.38	4.21	-1.76	0.14
7222	2022-07-21	14.74	0.19	1.31	125,559	14.43	14.75	14.33	2.91	2.15	0.00
7221	2022-07-20	14.55	0.00	0.00	112,567	14.52	14.57	14.38	1.31	0.21	-0.82
7220	2022-07-19	14.55	0.29	2.03	234,335	14.26	14.63	14.25	2.66	2.03	-0.21
7219	2022-07-18	14.26	0.12	0.85	93,021	14.32	14.49	14.22	1.89	-0.42	0.00
7218	2022-07-15	14.14	0.56	4.12	165,011	13.90	14.16	13.73	3.09	1.73	1.27
7217	2022-07-14	13.58	0.47	-3.35	187,679	13.82	13.85	13.43	3.04	-1.74	2.36
7216	2022-07-13	14.05	0.35	-2.43	143,253	14.28	14.31	13.94	2.59	-1.61	-1.64
7215	2022-07-12	14.40	0.03	0.21	161,880	14.34	14.66	14.34	2.23	0.42	-0.83
7214	2022-07-11	14.37	0.05	0.35	118,418	14.29	14.47	14.23	1.68	0.56	-0.21
7213	2022-07-08	14.32	0.12	0.85	118,554	14.25	14.36	14.13	1.61	0.49	-0.21
7212	2022-07-07	14.20	0.13	0.92	139,111	14.30	14.47	14.10	2.59	-0.70	0.35
7211	2022-07-06	14.07	0.22	1.59	209,083	13.80	14.09	13.65	3.19	1.96	1.63
7210	2022-07-05	13.85	0.05	-0.36	225,790	13.63	13.86	13.44	3.08	1.61	-0.36
7209	2022-07-01	13.90	0.52	3.89	213,421	13.29	13.97	13.29	5.12	4.59	-1.94
7208	2022-06-30	13.38	0.22	-1.62	286,640	13.46	13.60	13.28	2.38	-0.59	-0.67
7207	2022-06-29	13.60	0.14	-1.02	208,294	13.72	13.74	13.50	1.75	-0.87	-1.03
7206	2022-06-28	13.74	0.04	-0.29	155,135	13.87	14.03	13.74	2.09	-0.94	-0.15
7205	2022-06-27	13.78	0.32	2.38	333,006	13.61	13.94	13.61	2.42	1.25	0.65
7204	2022-06-24	13.46	0.05	-0.37	1,937,803	13.56	13.89	13.44	3.32	-0.74	1.11
7203	2022-06-23	13.51	0.73	-5.13	221,081	14.23	14.48	13.47	7.10	-5.06	0.37
7202	2022-06-22	14.24	0.15	1.06	276,704	14.00	14.30	13.92	2.71	1.71	-0.07
7201	2022-06-21	14.09	0.27	1.95	316,875	14.00	14.20	13.90	2.14	0.64	-0.64
7200	2022-06-17	13.82	0.16	1.17	717,319	13.73	13.99	13.72	1.97	0.66	1.30
7199	2022-06-16	13.66	0.82	-5.66	421,972	14.27	14.28	13.59	4.84	-4.27	0.51
7198	2022-06-15	14.48	0.38	2.70	376,881	14.23	14.65	14.17	3.37	1.76	-1.45
7197	2022-06-14	14.10	0.01	0.07	278,925	14.18	14.22	13.94	1.97	-0.56	0.92
7196	2022-06-13	14.09	0.35	-2.42	504,012	14.21	14.60	13.98	4.36	-0.84	0.64
7195	2022-06-10	14.44	0.46	-3.09	169,708	14.72	14.91	14.35	3.80	-1.90	-1.59
7194	2022-06-09	14.90	0.28	-1.84	264,843	15.15	15.15	14.79	2.38	-1.65	-1.21
7193	2022-06-08	15.18	0.20	-1.30	102,247	15.31	15.31	15.05	1.70	-0.85	-0.20
7192	2022-06-07	15.38	0.22	-1.41	205,865	15.58	15.59	15.16	2.76	-1.28	-0.46
7191	2022-06-06	15.60	0.16	1.04	151,438	15.57	15.68	15.50	1.16	0.19	-0.13
7190	2022-06-03	15.44	0.06	-0.39	155,184	15.54	15.63	15.32	1.99	-0.64	0.84
7189	2022-06-02	15.50	0.19	1.24	182,452	15.41	15.63	15.23	2.60	0.58	0.26
7188	2022-06-01	15.31	0.04	0.26	179,736	15.28	15.38	15.10	1.83	0.20	0.65
7187	2022-05-31	15.27	0.28	1.87	732,263	15.01	15.34	14.80	3.60	1.73	0.07
7186	2022-05-27	14.99	0.08	-0.53	184,426	15.10	15.22	14.95	1.79	-0.73	0.13
7185	2022-05-26	15.07	0.21	1.41	205,228	14.93	15.16	14.89	1.81	0.94	0.20
7184	2022-05-25	14.86	0.23	1.57	243,713	14.62	14.97	14.52	3.08	1.64	0.47
7183	2022-05-24	14.63	0.11	0.76	274,223	14.41	14.63	14.23	2.78	1.53	-0.07
7182	2022-05-23	14.52	0.58	4.16	145,342	14.13	14.53	14.13	2.83	2.76	-0.76
7181	2022-05-20	13.94	0.10	0.72	152,225	13.85	14.10	13.79	2.24	0.65	1.36
7180	2022-05-19	13.84	0.17	-1.21	125,329	13.81	13.96	13.73	1.67	0.22	0.07
7179	2022-05-18	14.01	0.32	-2.23	114,476	14.18	14.25	13.92	2.33	-1.20	-1.43
7178	2022-05-17	14.33	0.47	3.39	131,502	14.06	14.34	14.05	2.06	1.92	-1.05
7177	2022-05-16	13.86	0.03	0.22	134,238	13.76	14.01	13.76	1.82	0.73	1.44
7176	2022-05-13	13.83	0.01	-0.07	190,796	13.85	14.05	13.80	1.81	-0.14	-0.51
7175	2022-05-12	13.84	0.08	-0.57	136,877	13.81	13.86	13.62	1.74	0.22	0.07
7174	2022-05-11	13.92	0.04	-0.29	117,522	14.00	14.21	13.90	2.21	-0.57	-0.79
7173	2022-05-10	13.96	0.03	0.22	134,691	14.04	14.47	13.80	4.77	-0.57	0.29
7172	2022-05-09	13.93	0.23	-1.62	127,065	14.08	14.08	13.85	1.63	-1.07	0.79
7171	2022-05-06	14.16	0.10	-0.70	154,957	14.26	14.44	14.01	3.02	-0.70	-0.56
7170	2022-05-05	14.26	0.29	-1.99	85,642	14.50	14.50	14.07	2.97	-1.66	0.00
7169	2022-05-04	14.55	0.17	1.18	100,127	14.44	14.61	14.21	2.77	0.76	-0.34
7168	2022-05-03	14.38	0.12	0.84	139,442	14.18	14.47	14.07	2.82	1.41	0.42
7167	2022-05-02	14.26	0.49	3.56	214,365	13.98	14.29	13.96	2.36	2.00	-0.56
7166	2022-04-29	13.77	0.25	-1.78	203,286	14.09	14.33	13.74	4.19	-2.27	1.53
7165	2022-04-28	14.02	0.51	3.77	195,200	13.69	14.08	13.46	4.53	2.41	0.50
7164	2022-04-27	13.51	0.21	-1.53	175,253	13.80	13.80	13.40	2.90	-2.10	1.33
7163	2022-04-26	13.72	0.29	-2.07	238,154	13.94	13.97	13.57	2.87	-1.58	0.58
7162	2022-04-25	14.01	0.13	-0.92	156,202	14.11	14.11	13.67	3.12	-0.71	-0.50
7161	2022-04-22	14.14	0.46	-3.15	102,677	14.50	14.51	14.12	2.69	-2.48	-0.21
7160	2022-04-21	14.60	0.28	-1.88	105,125	14.94	15.02	14.57	3.01	-2.28	-0.68
7159	2022-04-20	14.88	0.27	1.85	130,095	14.74	15.01	14.68	2.24	0.95	0.40
7158	2022-04-19	14.61	0.44	3.11	101,316	14.21	14.63	14.21	2.96	2.81	0.89
7157	2022-04-18	14.17	0.09	0.64	99,843	14.08	14.26	14.02	1.70	0.64	0.28
7156	2022-04-15	14.08	0.00	0.00	191,276	14.34	14.45	13.97	3.35	-1.81	0.00
7155	2022-04-14	14.08	0.34	-2.36	191,291	14.34	14.45	13.97	3.35	-1.81	1.85
7154	2022-04-13	14.42	0.17	1.19	195,897	14.12	14.48	14.12	2.55	2.12	-0.55
7153	2022-04-12	14.25	0.01	0.07	129,487	14.20	14.45	14.19	1.83	0.35	-0.91
7152	2022-04-11	14.24	0.15	1.06	157,876	14.08	14.33	14.08	1.78	1.14	-0.28
7151	2022-04-08	14.09	0.13	0.93	144,280	13.99	14.15	13.93	1.57	0.71	-0.07
7150	2022-04-07	13.96	0.10	0.72	131,021	13.94	14.00	13.80	1.43	0.14	0.21
7149	2022-04-06	13.86	0.25	-1.77	145,782	14.04	14.16	13.85	2.21	-1.28	0.58
7148	2022-04-05	14.11	0.19	-1.33	175,510	14.34	14.43	14.09	2.37	-1.60	-0.50
7147	2022-04-04	14.30	0.34	-2.32	182,586	14.61	14.61	14.20	2.81	-2.12	0.28
7146	2022-04-01	14.64	0.13	0.90	273,466	14.69	15.04	14.39	4.42	-0.34	-0.20
7145	2022-03-31	14.51	0.12	-0.82	124,103	14.73	14.77	14.49	1.90	-1.49	1.24
7144	2022-03-30	14.63	0.48	-3.18	192,142	15.16	15.16	14.52	4.22	-3.50	0.68
7143	2022-03-29	15.11	0.15	1.00	135,033	14.98	15.30	14.93	2.47	0.87	0.33
7142	2022-03-28	14.96	0.20	-1.32	314,130	15.47	15.47	14.83	4.14	-3.30	0.13
7141	2022-03-25	15.16	0.59	4.05	285,591	14.63	15.17	14.37	5.47	3.62	2.04
7140	2022-03-24	14.57	0.06	0.41	116,341	14.66	14.66	14.40	1.77	-0.61	0.41
7139	2022-03-23	14.51	0.53	-3.52	152,897	15.12	15.48	14.51	6.42	-4.03	1.03
7138	2022-03-22	15.04	0.32	2.17	539,149	14.75	15.39	14.75	4.34	1.97	0.53
7137	2022-03-21	14.72	1.09	8.00	422,772	14.24	14.95	14.12	5.83	3.37	0.20
7136	2022-03-18	13.63	0.69	-4.82	923,797	14.34	14.34	13.62	5.02	-4.95	4.48
7135	2022-03-17	14.32	0.04	-0.28	270,281	14.22	14.36	14.13	1.62	0.70	0.14
7134	2022-03-16	14.36	0.16	1.13	304,728	14.33	14.43	14.21	1.54	0.21	-0.97
7133	2022-03-15	14.20	0.01	0.07	104,112	14.22	14.34	14.07	1.90	-0.14	0.92
7132	2022-03-14	14.19	0.02	-0.14	96,644	14.30	14.55	14.14	2.87	-0.77	0.21
7131	2022-03-11	14.21	0.00	0.00	154,717	14.30	14.54	14.16	2.66	-0.63	0.63
7130	2022-03-10	14.21	0.13	0.92	99,940	13.93	14.24	13.93	2.23	2.01	0.63
7129	2022-03-09	14.08	0.32	2.33	130,613	14.01	14.25	14.01	1.71	0.50	-1.07
7128	2022-03-08	13.76	0.19	-1.36	123,619	13.99	14.15	13.75	2.86	-1.64	1.82
7127	2022-03-07	13.95	0.23	-1.62	206,826	14.11	14.49	13.93	3.97	-1.13	0.29
7126	2022-03-04	14.18	0.20	-1.39	173,312	14.20	14.26	14.00	1.83	-0.14	-0.49
7125	2022-03-03	14.38	0.14	0.98	94,840	14.27	14.38	14.20	1.26	0.77	-1.25
7124	2022-03-02	14.24	0.39	2.82	208,683	13.94	14.36	13.94	3.01	2.15	0.21
7123	2022-03-01	13.85	0.38	-2.67	213,267	14.24	14.24	13.72	3.65	-2.74	0.65
7122	2022-02-28	14.23	0.03	-0.21	119,889	14.07	14.29	14.01	1.99	1.14	0.07
7121	2022-02-25	14.26	0.24	1.71	161,581	14.08	14.29	13.94	2.49	1.28	-1.33
7120	2022-02-24	14.02	0.21	-1.48	237,107	13.95	14.02	13.50	3.73	0.50	0.43
7119	2022-02-23	14.23	0.18	1.28	189,112	14.16	14.41	14.16	1.77	0.49	-1.97
7118	2022-02-22	14.05	0.53	-3.64	237,358	14.53	14.53	13.95	3.99	-3.30	0.78
7117	2022-02-18	14.58	0.24	1.67	124,161	14.29	14.67	14.29	2.66	2.03	-0.34
7116	2022-02-17	14.34	0.22	-1.51	95,008	14.50	14.50	14.22	1.93	-1.10	-0.35
7115	2022-02-16	14.56	0.03	0.21	118,796	14.66	14.91	14.53	2.59	-0.68	-0.41
7114	2022-02-15	14.53	0.28	1.96	155,412	14.41	14.62	14.37	1.73	0.83	0.89
7113	2022-02-14	14.25	0.09	-0.63	247,654	14.45	14.45	14.10	2.42	-1.38	1.12
7112	2022-02-11	14.34	0.21	1.49	141,073	14.12	14.40	14.08	2.27	1.56	0.77
7111	2022-02-10	14.13	0.10	0.71	198,306	14.08	14.28	13.96	2.27	0.36	-0.07
7110	2022-02-09	14.03	0.33	-2.30	184,351	14.36	14.36	14.01	2.44	-2.30	0.36
7109	2022-02-08	14.36	0.28	1.99	171,419	14.05	14.43	14.05	2.70	2.21	0.00
7108	2022-02-07	14.08	0.08	0.57	129,501	14.04	14.16	13.95	1.50	0.28	-0.21
7107	2022-02-04	14.00	0.14	1.01	125,686	13.91	14.07	13.74	2.37	0.65	0.29
7106	2022-02-03	13.86	0.15	1.09	138,591	13.70	13.93	13.47	3.36	1.17	0.36
7105	2022-02-02	13.71	0.12	0.88	118,788	13.65	13.91	13.54	2.71	0.44	-0.07
7104	2022-02-01	13.59	0.16	1.19	254,433	13.38	13.65	13.24	3.06	1.57	0.44
7103	2022-01-31	13.43	0.18	1.36	280,358	13.10	13.45	12.89	4.27	2.52	-0.37
7102	2022-01-28	13.25	0.08	-0.60	189,559	13.48	13.75	13.00	5.56	-1.71	-1.13
7101	2022-01-27	13.33	0.23	-1.70	165,954	13.67	13.69	13.23	3.37	-2.49	1.13
7100	2022-01-26	13.56	0.05	0.37	157,682	13.48	13.77	13.39	2.82	0.59	0.81
7099	2022-01-25	13.51	0.01	0.07	105,242	13.40	13.58	13.07	3.81	0.82	-0.22
7098	2022-01-24	13.50	0.08	0.60	187,724	13.29	13.55	13.26	2.18	1.58	-0.74
7097	2022-01-21	13.42	0.01	-0.07	155,690	13.28	13.87	13.21	4.97	1.05	-0.97
7096	2022-01-20	13.43	0.20	-1.47	70,461	13.67	13.79	13.39	2.93	-1.76	-1.12
7095	2022-01-19	13.63	0.35	-2.50	132,054	14.03	14.03	13.59	3.14	-2.85	0.29
7094	2022-01-18	13.98	0.16	-1.13	272,741	14.03	14.16	13.97	1.35	-0.36	0.36
7093	2022-01-14	14.14	0.38	2.76	206,277	13.68	14.18	13.68	3.65	3.36	-0.78
7092	2022-01-13	13.76	0.19	1.40	86,996	13.54	13.85	13.54	2.29	1.62	-0.58
7091	2022-01-12	13.57	0.12	-0.88	134,514	13.72	13.78	13.37	2.99	-1.09	-0.22
7090	2022-01-11	13.69	0.36	2.70	142,928	13.39	13.72	13.23	3.66	2.24	0.22
7089	2022-01-10	13.33	0.27	-1.99	124,980	13.55	13.55	13.10	3.32	-1.62	0.45
7088	2022-01-07	13.60	0.22	1.64	119,642	13.45	13.62	13.34	2.08	1.12	-0.37
7087	2022-01-06	13.38	0.56	4.37	251,029	12.90	13.43	12.90	4.11	3.72	0.52
7086	2022-01-05	12.82	0.03	0.23	374,286	12.86	12.96	12.68	2.18	-0.31	0.62
7085	2022-01-04	12.79	0.09	0.71	196,243	12.82	12.96	12.69	2.11	-0.23	0.55
7084	2022-01-03	12.70	0.11	0.87	145,110	12.59	12.85	12.55	2.38	0.87	0.94
7083	2021-12-31	12.59	0.01	-0.08	47,417	12.54	12.69	12.51	1.44	0.40	0.00
7082	2021-12-30	12.60	0.21	-1.64	53,558	12.79	12.85	12.49	2.81	-1.49	-0.48
7081	2021-12-29	12.81	0.00	0.00	63,160	12.82	12.89	12.75	1.09	-0.08	-0.16
7080	2021-12-28	12.81	0.03	0.23	50,561	12.72	12.93	12.52	3.22	0.71	0.08
7079	2021-12-27	12.78	0.15	1.19	35,819	12.89	12.89	12.55	2.64	-0.85	-0.47
7078	2021-12-23	12.63	0.13	1.04	34,715	12.58	12.74	12.56	1.43	0.40	2.06
7077	2021-12-22	12.50	0.13	1.05	45,458	12.36	12.54	12.22	2.59	1.13	0.64
7076	2021-12-21	12.37	0.03	0.24	58,896	12.40	12.58	12.29	2.34	-0.24	-0.08
7075	2021-12-20	12.34	0.40	-3.14	122,323	12.64	12.79	12.22	4.51	-2.37	0.49
7074	2021-12-17	12.74	0.04	-0.31	324,216	12.78	12.93	12.53	3.13	-0.31	-0.78
7073	2021-12-16	12.78	0.39	3.15	242,609	12.50	12.83	12.40	3.44	2.24	0.00
7072	2021-12-15	12.39	0.27	2.23	143,471	12.19	12.45	11.98	3.86	1.64	0.89
7071	2021-12-14	12.12	0.09	0.75	81,359	11.95	12.24	11.95	2.43	1.42	0.58
7070	2021-12-13	12.03	0.23	-1.88	95,154	12.13	12.13	11.99	1.15	-0.82	-0.67
7069	2021-12-10	12.26	0.17	-1.37	243,209	12.43	12.43	12.08	2.82	-1.37	-1.06
7068	2021-12-09	12.43	0.18	-1.43	43,592	12.61	12.85	12.42	3.41	-1.43	0.00
7067	2021-12-08	12.61	0.11	0.88	86,935	12.50	12.63	12.26	2.96	0.88	0.00
7066	2021-12-07	12.50	0.03	-0.24	63,623	12.58	12.72	12.44	2.23	-0.64	0.00
7065	2021-12-06	12.53	0.19	1.54	302,949	12.51	12.68	12.39	2.32	0.16	0.40
7064	2021-12-03	12.34	0.38	-2.99	83,394	12.78	12.78	12.24	4.23	-3.44	1.38
7063	2021-12-02	12.72	0.37	3.00	121,113	12.37	12.82	12.37	3.64	2.83	0.47
7062	2021-12-01	12.35	0.00	0.00	173,335	12.60	13.11	12.31	6.35	-1.98	0.16
7061	2021-11-30	12.35	0.22	-1.75	179,615	12.50	12.91	12.18	5.84	-1.20	2.02
7060	2021-11-29	12.57	0.23	-1.80	85,698	13.00	13.00	12.51	3.77	-3.31	-0.56
7059	2021-11-26	12.80	0.66	-4.90	93,119	13.09	13.09	12.62	3.59	-2.22	1.56
7058	2021-11-24	13.46	0.05	-0.37	52,082	13.50	13.57	13.45	0.89	-0.30	-2.75
7057	2021-11-23	13.51	0.08	0.60	71,406	13.46	13.57	13.45	0.89	0.37	-0.07
7056	2021-11-22	13.43	0.08	0.60	66,516	13.45	13.74	13.41	2.45	-0.15	0.22
7055	2021-11-19	13.35	0.11	-0.82	44,698	13.36	13.39	13.27	0.90	-0.07	0.75
7054	2021-11-18	13.46	0.02	-0.15	78,377	13.45	13.50	13.33	1.26	0.07	-0.74
7053	2021-11-17	13.48	0.09	-0.66	66,684	13.53	13.55	13.19	2.66	-0.37	-0.22
7052	2021-11-16	13.57	0.12	-0.88	70,692	13.64	13.66	13.50	1.17	-0.51	-0.29
7051	2021-11-15	13.69	0.07	-0.51	50,202	13.75	13.75	13.62	0.95	-0.44	-0.37
7050	2021-11-12	13.76	0.11	-0.79	48,017	13.94	13.94	13.64	2.15	-1.29	-0.07
7049	2021-11-11	13.87	0.01	-0.07	42,546	13.90	13.93	13.82	0.79	-0.22	0.50
7048	2021-11-10	13.88	0.04	0.29	44,744	13.90	13.95	13.85	0.72	-0.14	0.14
7047	2021-11-09	13.84	0.15	-1.07	79,819	13.90	14.09	13.77	2.30	-0.43	0.43
7046	2021-11-08	13.99	0.05	0.36	42,642	14.23	14.23	13.89	2.39	-1.69	-0.64
7045	2021-11-05	13.94	0.22	1.60	78,888	13.65	14.21	13.65	4.10	2.12	2.08
7044	2021-11-04	13.72	0.09	-0.65	47,410	13.70	13.82	13.55	1.97	0.15	-0.51
7043	2021-11-03	13.81	0.24	1.77	119,379	13.49	13.91	13.49	3.11	2.37	-0.80
7042	2021-11-02	13.57	0.18	-1.31	77,370	13.73	13.73	13.46	1.97	-1.17	-0.59
7041	2021-11-01	13.75	0.21	1.55	111,342	13.70	13.82	13.70	0.88	0.36	-0.15
7040	2021-10-29	13.54	0.14	1.04	353,374	13.36	13.61	13.27	2.54	1.35	1.18
7039	2021-10-28	13.40	0.20	1.52	49,952	13.19	13.42	13.19	1.74	1.59	-0.30
7038	2021-10-27	13.20	0.44	-3.23	194,421	13.58	13.64	13.18	3.39	-2.80	-0.08
7037	2021-10-26	13.64	0.10	-0.73	161,163	13.77	13.79	13.63	1.16	-0.94	-0.44
7036	2021-10-25	13.74	0.00	0.00	86,302	13.83	13.87	13.71	1.16	-0.65	0.22
7035	2021-10-22	13.74	0.27	2.00	87,965	13.49	13.82	13.49	2.45	1.85	0.66
7034	2021-10-21	13.47	0.23	1.74	440,632	13.32	13.66	13.03	4.73	1.13	0.15
7033	2021-10-20	13.24	0.07	0.53	141,340	13.14	13.42	13.14	2.13	0.76	0.60
7032	2021-10-19	13.17	0.00	0.00	44,526	13.19	13.28	13.08	1.52	-0.15	-0.23
7031	2021-10-18	13.17	0.09	-0.68	63,565	13.29	13.37	13.11	1.96	-0.90	0.15
7030	2021-10-15	13.26	0.02	0.15	147,262	13.37	13.41	13.22	1.42	-0.82	0.23
7029	2021-10-14	13.24	0.00	0.00	85,190	13.31	13.40	13.17	1.73	-0.53	0.98
7028	2021-10-13	13.24	0.18	-1.34	47,271	13.40	13.42	13.16	1.94	-1.19	0.53
7027	2021-10-12	13.42	0.01	-0.07	77,556	13.39	13.48	13.36	0.90	0.22	-0.15
7026	2021-10-11	13.43	0.10	-0.74	113,616	13.40	13.59	13.34	1.87	0.22	-0.30
7025	2021-10-08	13.53	0.12	0.89	77,546	13.34	13.62	13.23	2.92	1.42	-0.96
7024	2021-10-07	13.41	0.16	1.21	69,703	13.37	13.47	13.30	1.27	0.30	-0.52
7023	2021-10-06	13.25	0.13	-0.97	48,104	13.31	13.33	12.98	2.63	-0.45	0.91
7022	2021-10-05	13.38	0.02	0.15	65,104	13.43	13.48	13.25	1.71	-0.37	-0.52
7021	2021-10-04	13.36	0.15	1.14	83,298	13.23	13.40	13.23	1.28	0.98	0.52
7020	2021-10-01	13.21	0.15	1.15	72,204	13.12	13.29	12.96	2.52	0.69	0.15
7019	2021-09-30	13.06	0.13	-0.99	61,621	13.18	13.28	13.06	1.67	-0.91	0.46
7018	2021-09-29	13.19	0.11	0.84	60,602	13.05	13.24	12.98	1.99	1.07	-0.08
7017	2021-09-28	13.08	0.06	0.46	136,993	13.14	13.30	12.98	2.44	-0.46	-0.23
7016	2021-09-27	13.02	0.65	5.25	242,388	12.36	13.17	12.36	6.55	5.34	0.92
7015	2021-09-24	12.37	0.37	3.08	74,508	11.98	12.41	11.98	3.59	3.26	-0.08
7014	2021-09-23	12.00	0.18	1.52	212,363	11.88	12.24	11.84	3.37	1.01	-0.17
7013	2021-09-22	11.82	0.01	0.08	93,164	11.95	11.95	11.82	1.09	-1.09	0.51
7012	2021-09-21	11.81	0.08	-0.67	60,077	11.95	11.95	11.78	1.42	-1.17	1.19
7011	2021-09-20	11.89	0.42	-3.41	112,856	12.09	12.26	11.74	4.30	-1.65	0.50
7010	2021-09-17	12.31	0.22	1.82	308,843	12.15	12.36	11.95	3.37	1.32	-1.79
7009	2021-09-16	12.09	0.11	-0.90	138,464	12.27	12.32	12.06	2.12	-1.47	0.50
7008	2021-09-15	12.20	0.18	1.50	109,113	12.05	12.24	11.95	2.41	1.24	0.57
7007	2021-09-14	12.02	0.13	-1.07	383,048	12.19	12.24	11.97	2.21	-1.39	0.25
7006	2021-09-13	12.15	0.27	2.27	164,381	11.97	12.21	11.87	2.84	1.50	0.33
7005	2021-09-10	11.88	0.10	-0.83	196,896	12.04	12.04	11.83	1.74	-1.33	0.76
7004	2021-09-09	11.98	0.02	-0.17	203,619	12.02	12.08	11.29	6.57	-0.33	0.50
7003	2021-09-08	12.00	0.11	0.93	319,221	11.86	12.01	11.82	1.60	1.18	0.17
7002	2021-09-07	11.89	0.08	0.68	171,783	11.81	11.95	11.80	1.27	0.68	-0.25
7001	2021-09-03	11.81	0.09	-0.76	67,433	11.96	11.96	11.74	1.84	-1.25	0.00
7000	2021-09-02	11.90	0.00	0.00	63,418	11.90	12.01	11.85	1.34	0.00	0.50
6999	2021-09-01	11.90	0.14	1.19	192,929	11.77	11.98	11.62	3.06	1.10	0.00
6998	2021-08-31	11.76	0.05	0.43	63,417	11.80	11.86	11.73	1.10	-0.34	0.09
6997	2021-08-30	11.71	0.28	-2.34	53,847	11.98	11.98	11.68	2.50	-2.25	0.77
6996	2021-08-27	11.99	0.17	1.44	116,120	11.83	12.05	11.83	1.86	1.35	-0.08
6995	2021-08-26	11.82	0.01	-0.08	215,853	11.56	11.98	11.56	3.63	2.25	0.08
6994	2021-08-25	11.83	0.01	0.08	78,904	11.88	11.93	11.79	1.18	-0.42	-2.28
6993	2021-08-24	11.82	0.08	-0.67	54,869	11.90	11.95	11.80	1.26	-0.67	0.51
6992	2021-08-23	11.90	0.10	0.85	60,851	11.88	11.94	11.87	0.59	0.17	0.00
6991	2021-08-20	11.80	0.00	0.00	169,040	11.74	11.97	11.72	2.13	0.51	0.68
6990	2021-08-19	11.80	0.13	-1.09	90,367	11.92	11.92	11.62	2.52	-1.01	-0.51
6989	2021-08-18	11.93	0.07	-0.58	123,787	11.94	12.10	11.90	1.68	-0.08	-0.08
6988	2021-08-17	12.00	0.07	-0.58	115,112	12.01	12.19	11.95	2.00	-0.08	-0.50
6987	2021-08-16	12.07	0.02	0.17	280,696	12.03	12.17	11.71	3.82	0.33	-0.50
6986	2021-08-13	12.05	0.37	3.17	290,318	11.69	12.15	11.69	3.93	3.08	-0.17
6985	2021-08-12	11.68	0.18	1.57	307,551	11.75	11.76	11.43	2.81	-0.60	0.09
6984	2021-08-11	11.50	0.04	0.35	177,154	11.50	11.52	11.43	0.78	0.00	2.17
6983	2021-08-10	11.46	0.08	0.70	119,960	11.38	11.60	11.28	2.81	0.70	0.35
6982	2021-08-09	11.38	0.09	-0.78	96,125	11.49	11.75	11.37	3.31	-0.96	0.00
6981	2021-08-06	11.47	0.16	1.41	120,956	11.48	11.69	11.47	1.92	-0.09	0.17
6980	2021-08-05	11.31	0.11	0.98	54,853	11.24	11.41	11.24	1.51	0.62	1.50
6979	2021-08-04	11.20	0.14	-1.23	164,420	11.21	11.45	11.16	2.59	-0.09	0.36
6978	2021-08-03	11.34	0.09	-0.79	95,469	11.38	11.40	11.20	1.76	-0.35	-1.15
6977	2021-08-02	11.43	0.15	-1.30	127,524	11.85	11.85	11.37	4.05	-3.54	-0.44
6976	2021-07-30	11.58	0.27	-2.28	92,745	11.87	11.96	11.56	3.37	-2.44	2.33
6975	2021-07-29	11.85	0.00	0.00	142,139	11.78	11.94	11.71	1.95	0.59	0.17
6974	2021-07-28	11.85	0.02	-0.17	127,863	11.88	12.00	11.61	3.28	-0.25	-0.59
6973	2021-07-27	11.87	0.13	1.11	178,235	11.75	12.00	11.66	2.89	1.02	0.08
6972	2021-07-26	11.74	0.02	-0.17	355,390	11.78	12.19	11.67	4.41	-0.34	0.09
6971	2021-07-23	11.76	0.15	-1.26	112,041	11.97	12.03	11.66	3.09	-1.75	0.17
6970	2021-07-22	11.91	0.50	-4.03	210,523	12.29	12.29	11.90	3.17	-3.09	0.50
6969	2021-07-21	12.41	0.07	0.57	55,674	12.52	12.69	12.40	2.32	-0.88	-0.97
6968	2021-07-20	12.34	0.17	1.40	82,641	12.61	12.69	12.16	4.20	-2.14	1.46
6967	2021-07-19	12.17	0.10	-0.81	113,469	12.06	12.36	12.06	2.49	0.91	3.62
6966	2021-07-16	12.27	0.11	-0.89	87,771	12.50	12.50	12.25	2.00	-1.84	-1.71
6965	2021-07-15	12.38	0.20	1.64	41,782	12.13	12.45	12.10	2.89	2.06	0.97
6964	2021-07-14	12.18	0.02	-0.16	36,360	12.25	12.41	12.10	2.53	-0.57	-0.41
6963	2021-07-13	12.20	0.34	-2.71	90,155	12.49	12.49	12.13	2.88	-2.32	0.41
6962	2021-07-12	12.54	0.19	1.54	104,192	12.23	12.67	12.18	4.01	2.53	-0.40
6961	2021-07-09	12.35	0.38	3.17	61,784	12.20	12.44	12.14	2.46	1.23	-0.97
6960	2021-07-08	11.97	0.17	-1.40	66,671	11.86	12.19	11.86	2.78	0.93	1.92
6959	2021-07-07	12.14	0.03	-0.25	72,577	12.08	12.22	11.99	1.90	0.50	-2.31
6958	2021-07-06	12.17	0.23	-1.85	67,485	12.36	12.36	12.00	2.91	-1.54	-0.74
6957	2021-07-02	12.40	0.17	-1.35	54,181	12.29	12.60	12.29	2.52	0.90	-0.32
6956	2021-07-01	12.57	0.17	1.37	58,988	12.45	12.61	12.38	1.85	0.96	-2.23
6955	2021-06-30	12.40	0.04	-0.32	62,098	12.35	12.51	12.33	1.46	0.40	0.40
6954	2021-06-29	12.44	0.12	-0.96	54,649	12.66	12.66	12.41	1.97	-1.74	-0.72
6953	2021-06-28	12.56	0.19	-1.49	96,727	13.08	13.13	12.42	5.43	-3.98	0.80
6952	2021-06-25	12.75	0.30	-2.30	342,720	13.06	13.23	12.69	4.13	-2.37	2.59
6951	2021-06-24	13.05	0.28	2.19	58,036	12.86	13.07	12.77	2.33	1.48	0.08
6950	2021-06-23	12.77	0.02	0.16	196,851	12.74	12.93	12.70	1.81	0.24	0.70
6949	2021-06-22	12.75	0.16	-1.24	49,907	12.91	12.91	12.56	2.71	-1.24	-0.08
6948	2021-06-21	12.91	0.56	4.53	87,222	12.89	12.99	12.49	3.88	0.16	0.00
6947	2021-06-18	12.35	0.68	-5.22	312,898	12.80	13.25	12.30	7.42	-3.52	4.37
6946	2021-06-17	13.03	0.52	-3.84	93,690	13.53	13.81	13.00	5.99	-3.70	-1.77
6945	2021-06-16	13.55	0.09	0.67	119,895	13.43	13.63	13.30	2.46	0.89	-0.15
6944	2021-06-15	13.46	0.04	0.30	159,123	13.42	13.54	13.30	1.79	0.30	-0.22
6943	2021-06-14	13.42	0.14	-1.03	77,613	13.60	13.60	13.25	2.57	-1.32	0.00
6942	2021-06-11	13.56	0.03	-0.22	97,799	13.65	13.72	13.51	1.54	-0.66	0.29
6941	2021-06-10	13.59	0.20	-1.45	67,912	13.90	13.90	13.57	2.37	-2.23	0.44
6940	2021-06-09	13.79	0.07	-0.51	64,720	13.77	13.82	13.72	0.73	0.15	0.80
6939	2021-06-08	13.86	0.06	-0.43	45,130	13.84	13.92	13.80	0.87	0.14	-0.65
6938	2021-06-07	13.92	0.03	-0.22	67,451	13.98	14.10	13.83	1.93	-0.43	-0.57
6937	2021-06-04	13.95	0.05	0.36	41,084	13.87	13.98	13.75	1.66	0.58	0.22
6936	2021-06-03	13.90	0.04	-0.29	80,141	13.96	13.99	13.85	1.00	-0.43	-0.22
6935	2021-06-02	13.94	0.16	-1.13	79,465	14.19	14.19	13.88	2.18	-1.76	0.14
6934	2021-06-01	14.10	0.24	1.73	115,672	13.92	14.14	13.76	2.73	1.29	0.64
6933	2021-05-28	13.86	0.06	0.43	60,622	13.50	13.90	13.50	2.96	2.67	0.43
6932	2021-05-27	13.80	0.20	1.47	127,135	13.94	13.94	13.73	1.51	-1.00	-2.17
6931	2021-05-26	13.60	0.36	2.72	93,758	13.26	13.66	13.25	3.09	2.56	2.50
6930	2021-05-25	13.24	0.51	-3.71	103,979	13.72	13.75	13.20	4.01	-3.50	0.15
6929	2021-05-24	13.75	0.24	-1.72	63,216	13.99	13.99	13.68	2.22	-1.72	-0.22
6928	2021-05-21	13.99	0.10	0.72	86,185	14.06	14.18	13.88	2.13	-0.50	0.00
6927	2021-05-20	13.89	0.02	0.14	53,812	13.61	13.94	13.59	2.57	2.06	1.22
6926	2021-05-19	13.87	0.06	0.43	67,441	14.00	14.00	13.47	3.79	-0.93	-1.87
6925	2021-05-18	13.81	0.19	-1.36	87,283	13.99	14.05	13.80	1.79	-1.29	1.38
6924	2021-05-17	14.00	0.16	-1.13	110,784	14.15	14.16	13.94	1.55	-1.06	-0.07
6923	2021-05-14	14.16	0.09	-0.63	113,349	14.27	14.44	13.80	4.48	-0.77	-0.07
6922	2021-05-13	14.25	0.42	3.04	156,608	13.80	14.36	13.80	4.06	3.26	0.14
6921	2021-05-12	13.83	0.00	0.00	98,777	13.95	14.16	13.83	2.37	-0.86	-0.22
6920	2021-05-11	13.83	0.26	-1.85	63,747	14.13	14.13	13.73	2.83	-2.12	0.87
6919	2021-05-10	14.09	0.03	0.21	95,160	14.17	14.45	14.08	2.61	-0.56	0.28
6918	2021-05-07	14.06	0.04	-0.28	71,285	13.82	14.10	13.82	2.03	1.74	0.78
6917	2021-05-06	14.10	0.34	2.47	111,388	13.79	14.11	13.67	3.19	2.25	-1.99
6916	2021-05-05	13.76	0.20	1.47	77,880	13.64	13.82	13.49	2.42	0.88	0.22
6915	2021-05-04	13.56	0.07	-0.51	100,960	13.45	13.74	13.33	3.05	0.82	0.59
6914	2021-05-03	13.63	0.42	3.18	118,884	13.42	13.66	13.31	2.61	1.56	-1.32
6913	2021-04-30	13.21	0.18	-1.34	107,490	13.02	13.33	13.02	2.38	1.46	1.59
6912	2021-04-29	13.39	0.03	0.22	108,754	13.50	13.74	13.35	2.89	-0.81	-2.76
6911	2021-04-28	13.36	0.21	1.60	119,700	13.20	13.40	13.07	2.50	1.21	1.05
6910	2021-04-27	13.15	0.21	-1.57	117,706	13.36	13.39	13.12	2.02	-1.57	0.38
6909	2021-04-26	13.36	0.40	3.09	132,601	12.67	13.50	12.67	6.55	5.45	0.00
6908	2021-04-23	12.96	0.21	1.65	99,069	12.88	13.08	12.88	1.55	0.62	-2.24
6907	2021-04-22	12.75	0.05	0.39	70,579	12.62	13.06	12.62	3.49	1.03	1.02
6906	2021-04-21	12.70	0.22	1.76	37,026	12.44	12.76	12.44	2.57	2.09	-0.63
6905	2021-04-20	12.48	0.46	-3.55	49,776	13.38	13.38	12.45	6.95	-6.73	-0.32
6904	2021-04-19	12.94	0.10	-0.77	118,790	12.93	13.15	12.46	5.34	0.08	3.40
6903	2021-04-16	13.04	0.12	0.93	68,653	12.93	12.93	12.59	2.63	0.85	-0.84
6902	2021-04-15	12.92	0.04	-0.31	68,653	12.93	12.93	12.59	2.63	-0.08	0.08
6901	2021-04-14	12.96	0.10	0.78	54,945	12.83	13.07	12.67	3.12	1.01	-0.23
6900	2021-04-13	12.86	0.50	-3.74	85,247	12.99	13.24	12.85	3.00	-1.00	-0.23
6899	2021-04-12	13.36	0.08	-0.60	103,705	13.45	13.58	13.22	2.68	-0.67	-2.77
6898	2021-04-09	13.44	0.39	2.99	175,532	13.10	13.51	13.04	3.59	2.60	0.07
6897	2021-04-08	13.05	0.13	1.01	74,283	12.86	13.11	12.75	2.80	1.48	0.38
6896	2021-04-07	12.92	0.04	0.31	98,347	12.99	13.10	12.78	2.46	-0.54	-0.46
6895	2021-04-06	12.88	0.20	-1.53	104,675	13.01	13.16	12.84	2.46	-1.00	0.85
6894	2021-04-05	13.08	0.08	-0.61	184,024	13.15	13.15	12.81	2.59	-0.53	-0.54
6893	2021-04-01	13.16	0.05	-0.38	115,355	12.97	13.50	12.82	5.24	1.46	-0.08
6892	2021-03-31	13.21	0.25	-1.86	119,848	13.38	13.68	13.16	3.89	-1.27	-1.82
6891	2021-03-30	13.46	0.17	1.28	47,329	13.46	13.67	13.43	1.78	0.00	-0.59
6890	2021-03-29	13.29	0.40	-2.92	92,528	13.64	13.82	13.17	4.77	-2.57	1.28
6889	2021-03-26	13.69	0.48	3.63	113,127	13.54	13.73	13.25	3.55	1.11	-0.37
6888	2021-03-25	13.21	0.09	0.69	176,497	13.15	13.40	12.79	4.64	0.46	2.50
6887	2021-03-24	13.12	0.03	0.23	129,982	13.36	13.91	13.12	5.91	-1.80	0.23
6886	2021-03-23	13.09	0.45	-3.32	32,744	13.36	13.51	13.06	3.37	-2.02	2.06
6885	2021-03-22	13.54	0.11	-0.81	165,696	13.36	14.05	13.22	6.21	1.35	-1.33
6884	2021-03-19	13.65	0.11	0.81	444,514	13.41	13.80	13.18	4.62	1.79	-2.12
6883	2021-03-18	13.54	0.23	1.73	158,486	13.49	14.16	13.44	5.34	0.37	-0.96
6882	2021-03-17	13.31	0.15	1.14	85,652	13.33	13.57	13.25	2.40	-0.15	1.35
6881	2021-03-16	13.16	0.61	-4.43	106,680	13.65	13.65	12.96	5.05	-3.59	1.29
6880	2021-03-15	13.77	0.52	3.92	280,246	13.64	13.82	13.32	3.67	0.95	-0.87
6879	2021-03-12	13.25	0.27	2.08	158,785	13.13	13.36	13.08	2.13	0.91	2.94
6878	2021-03-11	12.98	0.36	-2.70	178,761	13.30	13.48	12.25	9.25	-2.41	1.16
6877	2021-03-10	13.34	0.09	0.68	87,709	13.28	13.59	13.11	3.61	0.45	-0.30
6876	2021-03-09	13.25	0.53	-3.85	78,679	13.75	13.75	13.16	4.29	-3.64	0.23
6875	2021-03-08	13.78	0.79	6.08	195,823	13.11	13.88	13.11	5.87	5.11	-0.22
6874	2021-03-05	12.99	0.56	4.51	73,240	12.72	12.99	12.54	3.54	2.12	0.92
6873	2021-03-04	12.43	0.19	-1.51	65,201	12.61	12.93	12.32	4.84	-1.43	2.33
6872	2021-03-03	12.62	0.35	2.85	101,704	12.38	12.85	12.32	4.28	1.94	-0.08

OSBC Investment Calculator

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

Ticker:

OSBC

Date start:

1993-11-16 open

Date end:

2023-02-23 close

Duration:

29 years 106 days

Trading days:

7,370

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1993-11-16 open

1,000.00

Shares bought: 177.62

Stock price: 5.63

SELL

Value on 2023-02-23 close

3,870.01

Dividends (80)

22.43%

+868.23

Stock growth

77.57%

+2,001.78

NET: +2,870.01

Total ROI: +287.00% (3.87x)

Annualised: +4.73% (1.05x)

Dividends ROI: +86.82% (1.87x)

Dividend Yield: +2.16% (1.02x)

Stock price: 16.90

Duration: 29 years 106 days

Trading days: 7,370

SELL

Value on 2023-02-23 close

3,001.78

NET: +2,001.78

ROI: +200.18% (3.00x)

Annualised: +3.82% (1.04x)

Stock price: 16.90

Duration: 29 years 106 days

Trading days: 7,370

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

OSBC Monthly statistics

This section shows monthly performance of OSBC stock.
There are 352 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	17.70 2023-02-06	16.02 2023-02-09	16.91 2023-02-01	16.90 2023-02-23	-0.06	4.67	-5.26
2023 January	20	17.10 2023-01-06	15.06 2023-01-25	16.13 2023-01-03	16.99 2023-01-31	5.33	6.01	-6.63
2022 December	21	17.69 2022-12-02	15.89 2022-12-16	17.60 2022-12-01	16.04 2022-12-30	-8.86	0.51	-9.72
2022 November	21	17.78 2022-11-18	15.91 2022-11-03	16.13 2022-11-01	17.46 2022-11-30	8.25	10.23	-1.36
2022 October	21	16.13 2022-10-31	12.95 2022-10-03	13.11 2022-10-03	16.00 2022-10-31	22.04	23.04	-1.22
2022 September	21	14.25 2022-09-21	13.03 2022-09-30	13.67 2022-09-01	13.05 2022-09-30	-4.54	4.24	-4.68
2022 August	23	14.82 2022-08-16	13.69 2022-08-30	13.91 2022-08-01	13.72 2022-08-31	-1.37	6.54	-1.58
2022 July	20	15.00 2022-07-22	13.29 2022-07-01	13.29 2022-07-01	14.05 2022-07-29	5.72	12.87	0.00
2022 June	21	15.68 2022-06-06	13.28 2022-06-30	15.28 2022-06-01	13.38 2022-06-30	-12.43	2.62	-13.09
2022 May	21	15.34 2022-05-31	13.62 2022-05-12	13.98 2022-05-02	15.27 2022-05-31	9.23	9.73	-2.58
2022 April	21	15.04 2022-04-01	13.40 2022-04-27	14.69 2022-04-01	13.77 2022-04-29	-6.26	2.38	-8.78
2022 March	23	15.48 2022-03-23	13.62 2022-03-18	14.24 2022-03-01	14.51 2022-03-31	1.90	8.71	-4.35
2022 February	19	14.91 2022-02-16	13.24 2022-02-01	13.38 2022-02-01	14.23 2022-02-28	6.35	11.43	-1.05
2022 January	20	14.18 2022-01-14	12.55 2022-01-03	12.59 2022-01-03	13.43 2022-01-31	6.67	12.63	-0.32
2021 December	22	13.11 2021-12-01	11.95 2021-12-14	12.60 2021-12-01	12.59 2021-12-31	-0.08	4.05	-5.16
2021 November	21	14.23 2021-11-08	12.18 2021-11-30	13.70 2021-11-01	12.35 2021-11-30	-9.85	3.87	-11.09
2021 October	21	13.87 2021-10-25	12.96 2021-10-01	13.12 2021-10-01	13.54 2021-10-29	3.20	5.72	-1.22
2021 September	21	13.30 2021-09-28	11.29 2021-09-09	11.77 2021-09-01	13.06 2021-09-30	10.96	13.00	-4.08
2021 August	22	12.19 2021-08-17	11.16 2021-08-04	11.85 2021-08-02	11.76 2021-08-31	-0.76	2.87	-5.82
2021 July	21	12.69 2021-07-21	11.56 2021-07-30	12.45 2021-07-01	11.58 2021-07-30	-6.99	1.93	-7.15
2021 June	22	14.19 2021-06-02	12.30 2021-06-18	13.92 2021-06-01	12.40 2021-06-30	-10.92	1.94	-11.64
2021 May	20	14.45 2021-05-10	13.20 2021-05-25	13.42 2021-05-03	13.86 2021-05-28	3.28	7.68	-1.64
2021 April	21	13.74 2021-04-29	12.44 2021-04-21	12.97 2021-04-01	13.21 2021-04-30	1.85	5.94	-4.09
2021 March	23	14.16 2021-03-18	12.02 2021-03-01	12.27 2021-03-01	13.21 2021-03-31	7.66	15.40	-2.04
2021 February	19	12.33 2021-02-24	9.77 2021-02-01	9.84 2021-02-01	11.97 2021-02-26	21.65	25.30	-0.71
2021 January	19	11.31 2021-01-06	9.75 2021-01-29	10.20 2021-01-04	9.82 2021-01-29	-3.73	10.88	-4.41
2020 December	22	10.78 2020-12-09	9.44 2020-12-22	10.15 2020-12-01	10.10 2020-12-31	-0.49	6.21	-7.00
2020 November	20	10.57 2020-11-24	8.66 2020-11-02	8.69 2020-11-02	9.66 2020-11-30	11.16	21.63	-0.35
2020 October	22	9.63 2020-10-23	7.38 2020-10-01	7.55 2020-10-01	8.55 2020-10-30	13.25	27.55	-2.25
2020 September	21	8.69 2020-09-04	7.19 2020-09-25	8.09 2020-09-01	7.50 2020-09-30	-7.29	7.42	-11.12
2020 August	21	8.97 2020-08-11	7.72 2020-08-04	8.40 2020-08-03	8.17 2020-08-31	-2.74	6.79	-8.10
2020 July	22	8.88 2020-07-23	6.95 2020-07-09	7.84 2020-07-01	8.32 2020-07-31	6.12	13.27	-11.35
2020 June	22	9.18 2020-06-08	6.92 2020-06-26	7.78 2020-06-01	7.78 2020-06-30	0.00	17.99	-11.05
2020 May	20	8.24 2020-05-28	5.96 2020-05-14	7.94 2020-05-01	7.70 2020-05-29	-3.02	3.78	-24.94
2020 April	21	8.98 2020-04-29	6.00 2020-04-02	6.53 2020-04-01	8.23 2020-04-30	26.03	37.52	-8.12
2020 March	22	12.75 2020-03-16	6.09 2020-03-19	10.61 2020-03-02	6.91 2020-03-31	-34.87	20.17	-42.60
2020 February	19	13.26 2020-02-21	10.40 2020-02-28	12.35 2020-02-03	10.64 2020-02-28	-13.85	7.37	-15.79
2020 January	21	13.55 2020-01-02	12.22 2020-01-31	13.51 2020-01-02	12.29 2020-01-31	-9.03	0.30	-9.55
2019 December	21	13.77 2019-12-27	11.96 2019-12-03	12.39 2019-12-02	13.47 2019-12-31	8.72	11.14	-3.47
2019 November	20	12.76 2019-11-07	11.97 2019-11-01	12.17 2019-11-01	12.35 2019-11-29	1.48	4.85	-1.64
2019 October	23	13.00 2019-10-24	11.72 2019-10-09	12.26 2019-10-01	12.07 2019-10-31	-1.55	6.04	-4.40
2019 September	20	13.05 2019-09-13	11.32 2019-09-03	11.66 2019-09-03	12.22 2019-09-30	4.80	11.92	-2.92
2019 August	22	13.23 2019-08-01	11.24 2019-08-29	13.08 2019-08-01	11.79 2019-08-30	-9.86	1.15	-14.07
2019 July	22	13.60 2019-07-26	12.05 2019-07-25	12.87 2019-07-01	13.14 2019-07-31	2.10	5.67	-6.37
2019 June	20	12.99 2019-06-28	11.43 2019-06-07	12.19 2019-06-03	12.77 2019-06-28	4.76	6.56	-6.23
2019 May	22	13.62 2019-05-06	12.17 2019-05-31	13.21 2019-05-01	12.20 2019-05-31	-7.65	3.10	-7.87
2019 April	21	13.64 2019-04-15	12.31 2019-04-26	12.65 2019-04-01	13.25 2019-04-30	4.74	7.83	-2.69
2019 March	21	14.41 2019-03-04	12.01 2019-03-26	14.38 2019-03-01	12.59 2019-03-29	-12.45	0.21	-16.48
2019 February	19	14.80 2019-02-25	13.46 2019-02-07	14.04 2019-02-01	14.28 2019-02-28	1.71	5.41	-4.13
2019 January	21	14.48 2019-01-17	12.88 2019-01-02	12.88 2019-01-02	14.03 2019-01-31	8.93	12.42	0.00
2018 December	19	14.75 2018-12-03	11.32 2018-12-24	14.75 2018-12-03	13.00 2018-12-31	-11.86	0.00	-23.25
2018 November	21	15.01 2018-11-28	14.08 2018-11-05	14.32 2018-11-01	14.67 2018-11-30	2.44	4.82	-1.68
2018 October	23	15.70 2018-10-04	13.61 2018-10-24	15.49 2018-10-01	14.22 2018-10-31	-8.20	1.36	-12.14
2018 September	19	15.75 2018-09-24	15.10 2018-09-19	15.40 2018-09-04	15.45 2018-09-28	0.32	2.27	-1.95
2018 August	23	15.75 2018-08-22	14.90 2018-08-14	15.55 2018-08-01	15.45 2018-08-31	-0.64	1.29	-4.18
2018 July	21	16.30 2018-07-26	14.35 2018-07-02	14.45 2018-07-02	15.50 2018-07-31	7.27	12.80	-0.69
2018 June	21	15.60 2018-06-21	14.00 2018-06-15	15.10 2018-06-01	14.40 2018-06-29	-4.64	3.31	-7.28
2018 May	22	15.55 2018-05-21	13.70 2018-05-03	14.35 2018-05-01	14.95 2018-05-31	4.18	8.36	-4.53
2018 April	21	14.85 2018-04-30	13.45 2018-04-02	13.95 2018-04-02	14.30 2018-04-30	2.51	6.45	-3.58
2018 March	21	15.00 2018-03-19	13.45 2018-03-01	13.70 2018-03-01	13.90 2018-03-29	1.46	9.49	-1.82
2018 February	19	14.70 2018-02-01	13.10 2018-02-06	14.70 2018-02-01	13.75 2018-02-28	-6.46	0.00	-10.88
2018 January	21	15.00 2018-01-31	13.65 2018-01-02	13.80 2018-01-02	14.70 2018-01-31	6.52	8.70	-1.09
2017 December	20	14.10 2017-12-27	12.35 2017-12-08	13.45 2017-12-01	13.65 2017-12-29	1.49	4.83	-8.18
2017 November	21	14.20 2017-11-29	12.15 2017-11-14	13.80 2017-11-01	13.45 2017-11-30	-2.54	2.90	-11.96
2017 October	22	14.90 2017-10-20	12.35 2017-10-18	13.50 2017-10-02	13.70 2017-10-31	1.48	10.37	-8.52
2017 September	20	13.50 2017-09-29	10.75 2017-09-08	11.40 2017-09-01	13.45 2017-09-29	17.98	18.42	-5.70
2017 August	23	12.20 2017-08-04	11.05 2017-08-11	11.95 2017-08-01	11.45 2017-08-31	-4.18	2.09	-7.53
2017 July	20	12.33 2017-07-03	11.25 2017-07-24	11.65 2017-07-03	11.85 2017-07-31	1.72	5.84	-3.43
2017 June	22	12.50 2017-06-05	11.00 2017-06-30	11.65 2017-06-01	11.55 2017-06-30	-0.86	7.30	-5.58
2017 May	22	12.25 2017-05-10	11.31 2017-05-22	12.10 2017-05-01	11.60 2017-05-31	-4.13	1.24	-6.53
2017 April	19	12.75 2017-04-28	10.95 2017-04-06	11.25 2017-04-03	12.00 2017-04-28	6.67	13.33	-2.67
2017 March	23	11.50 2017-03-08	10.10 2017-03-27	11.05 2017-03-01	11.25 2017-03-31	1.81	4.07	-8.60
2017 February	19	11.40 2017-02-13	10.65 2017-02-08	10.80 2017-02-01	10.95 2017-02-28	1.39	5.56	-1.39
2017 January	20	11.20 2017-01-03	9.65 2017-01-17	11.20 2017-01-03	10.80 2017-01-31	-3.57	0.00	-13.84
2016 December	21	11.64 2016-12-23	8.55 2016-12-05	9.15 2016-12-01	11.05 2016-12-30	20.77	27.21	-6.56
2016 November	21	9.65 2016-11-14	7.65 2016-11-03	7.80 2016-11-01	9.20 2016-11-30	17.95	23.72	-1.92
2016 October	21	8.47 2016-10-04	7.45 2016-10-20	8.35 2016-10-03	7.75 2016-10-31	-7.19	1.44	-10.78
2016 September	21	8.65 2016-09-28	7.76 2016-09-14	8.14 2016-09-01	8.31 2016-09-30	2.09	6.27	-4.67
2016 August	23	8.19 2016-08-31	7.21 2016-08-10	7.55 2016-08-01	8.16 2016-08-31	8.08	8.48	-4.50
2016 July	20	7.65 2016-07-28	6.67 2016-07-12	6.81 2016-07-01	7.55 2016-07-29	10.87	12.33	-2.06
2016 June	22	7.41 2016-06-07	6.37 2016-06-14	7.11 2016-06-01	6.83 2016-06-30	-3.94	4.22	-10.41
2016 May	21	7.29 2016-05-24	6.76 2016-05-18	7.23 2016-05-02	7.23 2016-05-31	0.00	0.83	-6.50
2016 April	21	7.55 2016-04-14	6.93 2016-04-08	7.12 2016-04-01	7.16 2016-04-29	0.56	6.04	-2.67
2016 March	22	7.61 2016-03-18	6.60 2016-03-10	6.71 2016-03-01	7.17 2016-03-31	6.86	13.41	-1.64
2016 February	20	7.17 2016-02-01	6.22 2016-02-26	7.08 2016-02-01	6.69 2016-02-29	-5.51	1.27	-12.15
2016 January	19	7.78 2016-01-04	6.27 2016-01-25	7.71 2016-01-04	7.11 2016-01-29	-7.78	0.91	-18.68
2015 December	22	8.14 2015-12-30	7.29 2015-12-14	7.80 2015-12-01	7.84 2015-12-31	0.51	4.36	-6.54
2015 November	20	7.91 2015-11-30	6.59 2015-11-02	6.67 2015-11-02	7.75 2015-11-30	16.19	18.59	-1.20
2015 October	22	7.00 2015-10-28	5.98 2015-10-12	6.21 2015-10-01	6.70 2015-10-30	7.89	12.72	-3.70
2015 September	21	6.43 2015-09-15	5.98 2015-09-30	6.12 2015-09-01	6.23 2015-09-30	1.80	5.07	-2.29
2015 August	21	6.59 2015-08-05	5.93 2015-08-24	6.48 2015-08-03	6.23 2015-08-31	-3.86	1.70	-8.49
2015 July	22	6.79 2015-07-22	6.25 2015-07-06	6.64 2015-07-01	6.51 2015-07-31	-1.96	2.26	-5.87
2015 June	22	6.96 2015-06-29	6.10 2015-06-04	6.17 2015-06-01	6.60 2015-06-30	6.97	12.80	-1.13
2015 May	20	6.37 2015-05-26	5.75 2015-05-01	5.86 2015-05-01	6.19 2015-05-29	5.63	8.70	-1.88
2015 April	21	5.96 2015-04-02	5.42 2015-04-14	5.72 2015-04-01	5.89 2015-04-30	2.97	4.20	-5.24
2015 March	22	5.73 2015-03-31	5.11 2015-03-10	5.32 2015-03-02	5.72 2015-03-31	7.52	7.71	-3.95
2015 February	19	5.85 2015-02-09	5.37 2015-02-27	5.57 2015-02-02	5.48 2015-02-27	-1.62	5.03	-3.59
2015 January	20	5.70 2015-01-02	5.06 2015-01-22	5.70 2015-01-02	5.44 2015-01-30	-4.56	0.00	-11.23
2014 December	22	5.45 2014-12-31	4.71 2014-12-02	4.73 2014-12-01	5.37 2014-12-31	13.53	15.22	-0.42
2014 November	19	4.89 2014-11-03	4.61 2014-11-11	4.84 2014-11-03	4.72 2014-11-28	-2.48	1.03	-4.75
2014 October	23	5.05 2014-10-21	4.47 2014-10-23	4.80 2014-10-01	4.80 2014-10-31	0.00	5.21	-6.88
2014 September	21	4.95 2014-09-19	4.70 2014-09-16	4.71 2014-09-02	4.81 2014-09-30	2.12	5.10	-0.21
2014 August	21	4.85 2014-08-14	4.60 2014-08-01	4.76 2014-08-01	4.75 2014-08-29	-0.21	1.89	-3.36
2014 July	22	5.25 2014-07-02	4.70 2014-07-29	5.05 2014-07-01	4.84 2014-07-31	-4.16	3.96	-6.93
2014 June	21	5.02 2014-06-30	4.65 2014-06-02	4.68 2014-06-02	4.97 2014-06-30	6.20	7.26	-0.64
2014 May	21	4.87 2014-05-02	4.68 2014-05-27	4.79 2014-05-01	4.71 2014-05-30	-1.67	1.67	-2.30
2014 April	21	5.00 2014-04-24	4.53 2014-04-01	4.60 2014-04-01	4.76 2014-04-30	3.48	8.70	-1.52
2014 March	21	5.01 2014-03-07	4.40 2014-03-27	4.91 2014-03-03	4.60 2014-03-31	-6.31	2.04	-10.39
2014 February	19	5.27 2014-02-18	4.60 2014-02-11	4.69 2014-02-03	4.92 2014-02-28	4.90	12.37	-1.92
2014 January	21	4.99 2014-01-06	4.33 2014-01-14	4.63 2014-01-02	4.65 2014-01-31	0.43	7.78	-6.48
2013 December	21	4.74 2013-12-27	4.32 2013-12-16	4.48 2013-12-02	4.62 2013-12-31	3.13	5.80	-3.57
2013 November	20	4.78 2013-11-04	4.16 2013-11-05	4.65 2013-11-01	4.51 2013-11-29	-3.01	2.80	-10.54
2013 October	23	5.94 2013-10-24	4.45 2013-10-31	5.73 2013-10-01	4.77 2013-10-31	-16.75	3.66	-22.34
2013 September	20	5.99 2013-09-09	5.53 2013-09-17	5.74 2013-09-03	5.69 2013-09-30	-0.87	4.36	-3.66
2013 August	22	6.50 2013-08-13	5.42 2013-08-28	6.10 2013-08-01	5.75 2013-08-30	-5.74	6.56	-11.15
2013 July	22	6.92 2013-07-25	5.32 2013-07-03	5.61 2013-07-01	6.02 2013-07-31	7.31	23.35	-5.17
2013 June	20	5.81 2013-06-05	5.24 2013-06-06	5.80 2013-06-03	5.52 2013-06-28	-4.83	0.17	-9.66
2013 May	22	6.07 2013-05-20	4.02 2013-05-02	4.59 2013-05-01	5.71 2013-05-31	24.40	32.24	-12.42
2013 April	22	4.78 2013-04-29	3.13 2013-04-03	3.24 2013-04-01	4.60 2013-04-30	41.98	47.53	-3.40
2013 March	20	3.75 2013-03-01	3.00 2013-03-07	3.43 2013-03-01	3.18 2013-03-28	-7.29	9.33	-12.54
2013 February	19	3.75 2013-02-28	2.02 2013-02-01	2.10 2013-02-01	3.40 2013-02-28	61.90	78.57	-3.81
2013 January	21	2.24 2013-01-30	1.20 2013-01-11	1.25 2013-01-02	2.07 2013-01-31	65.60	79.20	-4.00
2012 December	20	1.40 2012-12-03	1.10 2012-12-26	1.20 2012-12-03	1.22 2012-12-31	1.67	16.67	-8.33
2012 November	21	1.50 2012-11-05	1.18 2012-11-30	1.41 2012-11-01	1.18 2012-11-30	-16.31	6.38	-16.31
2012 October	21	1.65 2012-10-08	1.30 2012-10-31	1.45 2012-10-01	1.40 2012-10-31	-3.45	13.79	-10.34
2012 September	19	1.55 2012-09-17	1.30 2012-09-24	1.52 2012-09-04	1.44 2012-09-28	-5.26	1.97	-14.47
2012 August	23	1.65 2012-08-01	1.36 2012-08-10	1.46 2012-08-01	1.44 2012-08-31	-1.37	13.01	-6.85
2012 July	21	1.75 2012-07-16	1.28 2012-07-05	1.37 2012-07-02	1.40 2012-07-31	2.19	27.74	-6.57
2012 June	21	1.60 2012-06-08	1.15 2012-06-22	1.37 2012-06-01	1.30 2012-06-29	-5.11	16.79	-16.06
2012 May	22	1.84 2012-05-02	1.24 2012-05-31	1.56 2012-05-01	1.32 2012-05-31	-15.38	17.95	-20.51
2012 April	20	1.93 2012-04-02	1.50 2012-04-26	1.85 2012-04-02	1.63 2012-04-30	-11.89	4.32	-18.92
2012 March	22	1.98 2012-03-30	1.15 2012-03-09	1.24 2012-03-01	1.84 2012-03-30	48.39	59.68	-7.26
2012 February	20	1.39 2012-02-17	1.17 2012-02-27	1.23 2012-02-01	1.20 2012-02-29	-2.44	13.01	-4.88
2012 January	20	1.36 2012-01-03	1.15 2012-01-30	1.35 2012-01-03	1.22 2012-01-31	-9.63	0.74	-14.81
2011 December	21	1.39 2011-12-05	1.15 2011-12-20	1.21 2011-12-01	1.30 2011-12-30	7.44	14.88	-4.96
2011 November	21	1.46 2011-11-02	1.12 2011-11-16	1.29 2011-11-01	1.25 2011-11-30	-3.10	13.18	-13.18
2011 October	21	1.50 2011-10-18	1.01 2011-10-05	1.32 2011-10-03	1.30 2011-10-31	-1.52	13.64	-23.48
2011 September	21	1.58 2011-09-21	1.22 2011-09-01	1.22 2011-09-01	1.26 2011-09-30	3.28	29.51	0.00
2011 August	23	1.55 2011-08-15	1.09 2011-08-12	1.34 2011-08-01	1.24 2011-08-31	-7.46	15.67	-18.66
2011 July	20	1.83 2011-07-28	0.90 2011-07-15	0.90 2011-07-01	1.27 2011-07-29	41.11	103.33	0.00
2011 June	22	1.16 2011-06-02	0.85 2011-06-27	1.13 2011-06-01	0.90 2011-06-30	-20.35	2.65	-24.78
2011 May	21	1.52 2011-05-02	1.00 2011-05-24	1.22 2011-05-02	1.15 2011-05-31	-5.74	24.59	-18.03
2011 April	20	1.31 2011-04-11	0.97 2011-04-01	1.00 2011-04-01	1.25 2011-04-29	25.00	31.00	-3.00
2011 March	23	1.10 2011-03-23	0.83 2011-03-14	1.04 2011-03-01	1.00 2011-03-31	-3.85	5.77	-20.19
2011 February	19	1.69 2011-02-01	1.00 2011-02-24	1.58 2011-02-01	1.04 2011-02-28	-34.18	6.96	-36.71
2011 January	20	1.84 2011-01-05	1.46 2011-01-31	1.75 2011-01-03	1.54 2011-01-31	-12.00	5.14	-16.57
2010 December	22	2.06 2010-12-03	1.65 2010-12-31	2.02 2010-12-01	1.70 2010-12-31	-15.84	1.98	-18.32
2010 November	21	2.20 2010-11-29	1.75 2010-11-12	2.00 2010-11-01	1.95 2010-11-30	-2.50	10.00	-12.50
2010 October	21	2.20 2010-10-13	1.28 2010-10-05	1.35 2010-10-01	1.95 2010-10-29	44.44	62.96	-5.19
2010 September	21	2.47 2010-09-21	0.69 2010-09-03	0.84 2010-09-01	1.39 2010-09-30	65.48	194.05	-17.86
2010 August	22	1.85 2010-08-02	0.82 2010-08-26	1.55 2010-08-02	0.83 2010-08-31	-46.45	19.35	-47.10
2010 July	21	2.45 2010-07-13	1.21 2010-07-28	2.00 2010-07-01	1.39 2010-07-30	-30.50	22.50	-39.50
2010 June	22	4.27 2010-06-03	1.79 2010-06-30	4.11 2010-06-01	2.00 2010-06-30	-51.34	3.89	-56.45
2010 May	20	6.02 2010-05-03	3.87 2010-05-25	5.78 2010-05-03	4.12 2010-05-28	-28.72	4.15	-33.04
2010 April	21	6.79 2010-04-26	5.71 2010-04-30	6.59 2010-04-01	5.72 2010-04-30	-13.20	3.03	-13.35
2010 March	23	7.25 2010-03-08	6.30 2010-03-31	6.78 2010-03-01	6.59 2010-03-31	-2.80	6.93	-7.08
2010 February	19	7.00 2010-02-19	5.34 2010-02-02	5.99 2010-02-01	6.79 2010-02-26	13.36	16.86	-10.85
2010 January	19	7.30 2010-01-11	5.92 2010-01-29	7.12 2010-01-04	5.92 2010-01-29	-16.85	2.53	-16.85
2009 December	22	7.04 2009-12-30	5.30 2009-12-17	5.88 2009-12-01	6.89 2009-12-31	17.18	19.73	-9.86
2009 November	20	6.62 2009-11-18	5.30 2009-11-03	5.44 2009-11-02	5.60 2009-11-30	2.94	21.69	-2.57
2009 October	22	7.47 2009-10-09	4.90 2009-10-30	5.71 2009-10-01	5.35 2009-10-30	-6.30	30.82	-14.19
2009 September	21	6.13 2009-09-29	4.75 2009-09-18	5.49 2009-09-01	5.73 2009-09-30	4.37	11.66	-13.48
2009 August	21	6.23 2009-08-11	4.88 2009-08-05	4.99 2009-08-03	5.52 2009-08-31	10.62	24.85	-2.20
2009 July	22	6.65 2009-07-08	4.50 2009-07-29	5.95 2009-07-01	5.06 2009-07-31	-14.96	11.76	-24.37
2009 June	22	7.89 2009-06-05	5.46 2009-06-29	6.56 2009-06-01	5.90 2009-06-30	-10.06	20.27	-16.77
2009 May	20	7.00 2009-05-29	4.83 2009-05-05	5.37 2009-05-01	6.41 2009-05-29	19.37	30.35	-10.06
2009 April	21	8.04 2009-04-17	5.30 2009-04-30	6.44 2009-04-01	5.40 2009-04-30	-16.15	24.84	-17.70
2009 March	22	8.79 2009-03-27	3.55 2009-03-09	5.96 2009-03-02	6.35 2009-03-31	6.54	47.48	-40.44
2009 February	19	9.64 2009-02-09	5.69 2009-02-24	8.90 2009-02-02	6.09 2009-02-27	-31.57	8.31	-36.07
2009 January	20	13.31 2009-01-06	7.65 2009-01-26	11.63 2009-01-02	8.94 2009-01-30	-23.13	14.45	-34.22
2008 December	22	15.64 2008-12-01	11.11 2008-12-29	14.55 2008-12-01	11.60 2008-12-31	-20.27	7.49	-23.64
2008 November	19	15.84 2008-11-26	11.11 2008-11-13	13.39 2008-11-03	14.98 2008-11-28	11.87	18.30	-17.03
2008 October	23	21.35 2008-10-16	12.20 2008-10-29	18.59 2008-10-01	13.50 2008-10-31	-27.38	14.85	-34.37
2008 September	21	26.97 2008-09-19	16.50 2008-09-02	17.15 2008-09-02	18.52 2008-09-30	7.99	57.26	-3.79
2008 August	21	19.82 2008-08-11	15.25 2008-08-04	15.32 2008-08-01	16.93 2008-08-29	10.51	29.37	-0.46
2008 July	22	16.07 2008-07-30	10.65 2008-07-15	11.58 2008-07-01	15.22 2008-07-31	31.43	38.77	-8.03
2008 June	21	20.07 2008-06-09	11.53 2008-06-30	18.96 2008-06-02	11.62 2008-06-30	-38.71	5.85	-39.19
2008 May	21	24.88 2008-05-02	18.76 2008-05-30	24.32 2008-05-01	18.99 2008-05-30	-21.92	2.30	-22.86
2008 April	22	28.51 2008-04-02	24.32 2008-04-14	26.99 2008-04-01	24.53 2008-04-30	-9.11	5.63	-9.89
2008 March	20	29.38 2008-03-24	24.05 2008-03-07	25.73 2008-03-03	26.56 2008-03-31	3.23	14.19	-6.53
2008 February	20	28.66 2008-02-13	25.50 2008-02-22	28.17 2008-02-01	25.76 2008-02-29	-8.56	1.74	-9.48
2008 January	21	28.08 2008-01-31	24.60 2008-01-22	26.68 2008-01-02	28.00 2008-01-31	4.95	5.25	-7.80
2007 December	20	28.73 2007-12-24	25.67 2007-12-04	26.47 2007-12-03	26.79 2007-12-31	1.21	8.54	-3.02
2007 November	21	29.15 2007-11-14	25.98 2007-11-06	27.88 2007-11-01	26.49 2007-11-30	-4.99	4.56	-6.81
2007 October	23	30.97 2007-10-05	26.70 2007-10-22	28.71 2007-10-01	28.35 2007-10-31	-1.25	7.87	-7.00
2007 September	19	31.00 2007-09-19	27.77 2007-09-10	29.61 2007-09-04	28.50 2007-09-28	-3.75	4.69	-6.21
2007 August	23	30.99 2007-08-27	25.70 2007-08-06	27.36 2007-08-01	29.74 2007-08-31	8.70	13.27	-6.07
2007 July	21	30.34 2007-07-03	26.07 2007-07-26	29.36 2007-07-02	27.55 2007-07-31	-6.16	3.34	-11.21
2007 June	21	30.40 2007-06-19	28.40 2007-06-12	29.32 2007-06-01	29.16 2007-06-29	-0.55	3.68	-3.14
2007 May	22	30.02 2007-05-14	28.49 2007-05-18	29.35 2007-05-01	29.24 2007-05-31	-0.37	2.28	-2.93
2007 April	20	30.00 2007-04-20	27.41 2007-04-02	27.41 2007-04-02	29.26 2007-04-30	6.75	9.45	0.00
2007 March	22	28.75 2007-03-01	26.98 2007-03-29	28.40 2007-03-01	27.40 2007-03-30	-3.52	1.23	-5.00
2007 February	19	29.99 2007-02-13	28.16 2007-02-28	29.07 2007-02-01	28.51 2007-02-28	-1.93	3.16	-3.13
2007 January	20	29.90 2007-01-03	28.35 2007-01-10	29.57 2007-01-03	28.93 2007-01-31	-2.16	1.12	-4.13
2006 December	20	30.18 2006-12-05	29.08 2006-12-21	30.02 2006-12-01	29.30 2006-12-29	-2.40	0.53	-3.13
2006 November	21	30.90 2006-11-16	28.80 2006-11-08	30.40 2006-11-01	30.13 2006-11-30	-0.89	1.64	-5.26
2006 October	22	31.27 2006-10-18	29.40 2006-10-03	30.12 2006-10-02	30.24 2006-10-31	0.40	3.82	-2.39
2006 September	20	30.94 2006-09-21	28.54 2006-09-27	30.56 2006-09-01	29.96 2006-09-29	-1.96	1.24	-6.61
2006 August	23	30.74 2006-08-31	29.38 2006-08-01	29.66 2006-08-01	30.36 2006-08-31	2.36	3.64	-0.94
2006 July	20	31.40 2006-07-11	29.66 2006-07-31	30.74 2006-07-03	29.76 2006-07-31	-3.19	2.15	-3.51
2006 June	22	31.94 2006-06-16	30.10 2006-06-05	30.27 2006-06-01	31.00 2006-06-30	2.41	5.52	-0.56
2006 May	22	31.40 2006-05-03	28.93 2006-05-19	31.08 2006-05-01	30.12 2006-05-31	-3.09	1.03	-6.92
2006 April	19	33.27 2006-04-21	30.27 2006-04-27	32.52 2006-04-03	30.80 2006-04-28	-5.29	2.31	-6.92
2006 March	23	32.83 2006-03-31	30.52 2006-03-09	31.78 2006-03-01	32.83 2006-03-31	3.30	3.30	-3.96
2006 February	19	32.52 2006-02-17	30.47 2006-02-02	30.92 2006-02-01	31.92 2006-02-28	3.23	5.17	-1.46
2006 January	20	32.20 2006-01-26	29.83 2006-01-03	30.48 2006-01-03	31.11 2006-01-31	2.07	5.64	-2.13
2005 December	21	33.64 2005-12-01	30.31 2005-12-30	33.26 2005-12-01	30.57 2005-12-30	-8.09	1.14	-8.87
2005 November	21	33.19 2005-11-30	30.65 2005-11-16	30.80 2005-11-01	33.19 2005-11-30	7.76	7.76	-0.49
2005 October	21	31.12 2005-10-26	28.00 2005-10-13	29.95 2005-10-03	31.07 2005-10-31	3.74	3.91	-6.51
2005 September	21	31.49 2005-09-08	28.86 2005-09-29	30.74 2005-09-01	29.84 2005-09-30	-2.93	2.44	-6.12
2005 August	23	33.24 2005-08-03	29.52 2005-08-29	31.85 2005-08-01	30.56 2005-08-31	-4.05	4.36	-7.32
2005 July	20	32.00 2005-07-29	29.18 2005-07-05	29.24 2005-07-01	31.66 2005-07-29	8.28	9.44	-0.21
2005 June	22	29.73 2005-06-23	28.05 2005-06-01	28.26 2005-06-01	29.09 2005-06-30	2.94	5.20	-0.74
2005 May	21	30.49 2005-05-09	28.01 2005-05-31	29.34 2005-05-02	28.01 2005-05-31	-4.53	3.92	-4.53
2005 April	21	31.60 2005-04-08	29.30 2005-04-29	30.40 2005-04-01	29.61 2005-04-29	-2.60	3.95	-3.62
2005 March	22	33.43 2005-03-02	29.50 2005-03-23	32.06 2005-03-01	30.18 2005-03-31	-5.86	4.27	-7.99
2005 February	19	35.31 2005-02-16	31.41 2005-02-01	32.09 2005-02-01	32.75 2005-02-28	2.06	10.03	-2.12
2005 January	20	32.22 2005-01-03	29.70 2005-01-20	32.22 2005-01-03	31.69 2005-01-31	-1.64	0.00	-7.82
2004 December	22	34.96 2004-12-02	31.88 2004-12-31	32.59 2004-12-01	31.88 2004-12-31	-2.18	7.27	-2.18
2004 November	21	33.23 2004-11-11	29.50 2004-11-01	29.50 2004-11-01	32.59 2004-11-30	10.47	12.64	0.00
2004 October	21	29.99 2004-10-28	27.58 2004-10-01	27.58 2004-10-01	29.37 2004-10-29	6.49	8.74	0.00
2004 September	21	28.75 2004-09-07	26.22 2004-09-01	27.01 2004-09-01	27.97 2004-09-30	3.55	6.44	-2.92
2004 August	22	27.09 2004-08-26	24.99 2004-08-13	25.20 2004-08-02	26.97 2004-08-31	7.02	7.50	-0.83
2004 July	21	26.43 2004-07-01	24.88 2004-07-08	26.43 2004-07-01	25.86 2004-07-30	-2.16	0.00	-5.86
2004 June	21	26.50 2004-06-30	24.00 2004-06-02	24.22 2004-06-01	26.38 2004-06-30	8.92	9.41	-0.91
2004 May	20	26.08 2004-05-04	23.06 2004-05-20	25.57 2004-05-03	24.05 2004-05-28	-5.94	1.99	-9.82
2004 April	21	27.05 2004-04-06	25.38 2004-04-14	25.99 2004-04-01	25.65 2004-04-30	-1.31	4.08	-2.35
2004 March	23	26.01 2004-03-29	25.25 2004-03-15	25.47 2004-03-01	25.71 2004-03-31	0.94	2.12	-0.86
2004 February	19	26.00 2004-02-12	25.16 2004-02-04	25.30 2004-02-02	25.47 2004-02-27	0.67	2.77	-0.55
2004 January	20	26.00 2004-01-16	24.00 2004-01-12	26.00 2004-01-02	25.30 2004-01-30	-2.69	0.00	-7.69
2003 December	22	25.99 2003-12-29	24.34 2003-12-23	25.35 2003-12-01	24.75 2003-12-31	-2.37	2.52	-3.98
2003 November	19	25.50 2003-11-25	22.17 2003-11-04	23.00 2003-11-03	25.22 2003-11-28	9.65	10.87	-3.61
2003 October	23	23.35 2003-10-31	21.49 2003-10-10	21.53 2003-10-01	23.00 2003-10-31	6.83	8.45	-0.19
2003 September	21	22.20 2003-09-23	20.42 2003-09-15	20.64 2003-09-02	21.50 2003-09-30	4.17	7.56	-1.07
2003 August	21	21.25 2003-08-28	19.68 2003-08-06	20.67 2003-08-01	20.80 2003-08-29	0.63	2.81	-4.79
2003 July	22	21.45 2003-07-09	20.21 2003-07-31	21.00 2003-07-01	20.25 2003-07-31	-3.57	2.14	-3.76
2003 June	21	21.63 2003-06-30	20.00 2003-06-26	21.35 2003-06-02	21.11 2003-06-30	-1.12	1.31	-6.32
2003 May	21	21.35 2003-05-30	19.55 2003-05-05	19.95 2003-05-01	21.35 2003-05-30	7.02	7.02	-2.01
2003 April	21	20.06 2003-04-28	18.91 2003-04-01	18.91 2003-04-01	19.83 2003-04-30	4.87	6.08	0.00
2003 March	21	19.70 2003-03-26	18.78 2003-03-12	18.88 2003-03-03	18.91 2003-03-31	0.16	4.34	-0.53
2003 February	19	19.36 2003-02-28	18.17 2003-02-13	18.83 2003-02-03	19.00 2003-02-28	0.90	2.81	-3.51
2003 January	21	19.55 2003-01-21	18.40 2003-01-31	18.50 2003-01-02	18.82 2003-01-31	1.73	5.68	-0.54
2002 December	21	19.63 2002-12-23	18.30 2002-12-24	19.50 2002-12-02	18.50 2002-12-31	-5.13	0.67	-6.15
2002 November	20	19.85 2002-11-04	19.10 2002-11-27	19.49 2002-11-01	19.50 2002-11-29	0.05	1.85	-2.00
2002 October	23	19.96 2002-10-16	18.75 2002-10-01	19.13 2002-10-01	19.25 2002-10-31	0.63	4.34	-1.99
2002 September	20	20.68 2002-09-03	18.05 2002-09-25	20.50 2002-09-03	19.09 2002-09-30	-6.88	0.88	-11.95
2002 August	22	21.25 2002-08-13	19.88 2002-08-06	20.45 2002-08-01	20.50 2002-08-30	0.24	3.91	-2.79
2002 July	22	21.28 2002-07-31	17.40 2002-07-02	18.32 2002-07-01	20.49 2002-07-31	11.84	16.16	-5.02
2002 June	20	18.41 2002-06-28	16.28 2002-06-12	16.51 2002-06-03	18.37 2002-06-28	11.27	11.51	-1.39
2002 May	22	17.03 2002-05-22	15.75 2002-05-01	15.75 2002-05-01	16.51 2002-05-31	4.83	8.13	0.00
2002 April	22	15.74 2002-04-30	14.52 2002-04-10	14.98 2002-04-01	15.74 2002-04-30	5.07	5.07	-3.07
2002 March	20	15.47 2002-03-28	14.72 2002-03-05	15.02 2002-03-01	15.07 2002-03-28	0.33	3.00	-2.00
2002 February	19	15.00 2002-02-22	14.63 2002-02-26	15.00 2002-02-01	14.69 2002-02-28	-2.07	0.00	-2.47
2002 January	21	15.00 2002-01-31	14.40 2002-01-17	14.78 2002-01-02	15.00 2002-01-31	1.49	1.49	-2.57
2001 December	20	15.04 2001-12-21	13.23 2001-12-05	13.48 2001-12-03	14.78 2001-12-31	9.64	11.57	-1.85
2001 November	21	13.50 2001-11-30	12.71 2001-11-01	12.71 2001-11-01	13.25 2001-11-30	4.25	6.22	0.00
2001 October	23	13.12 2001-10-31	12.13 2001-10-16	12.21 2001-10-01	12.94 2001-10-31	5.98	7.45	-0.66
2001 September	15	13.97 2001-09-04	11.96 2001-09-26	13.97 2001-09-04	12.74 2001-09-28	-8.80	0.00	-14.39
2001 August	23	14.48 2001-08-22	13.91 2001-08-31	14.19 2001-08-01	13.91 2001-08-31	-1.97	2.04	-1.97
2001 July	21	14.54 2001-07-31	11.72 2001-07-02	12.48 2001-07-02	14.27 2001-07-31	14.34	16.51	-6.09
2001 June	21	12.59 2001-06-29	11.94 2001-06-04	12.13 2001-06-01	12.40 2001-06-29	2.23	3.79	-1.57
2001 May	22	12.38 2001-05-14	9.54 2001-05-01	9.54 2001-05-01	12.09 2001-05-31	26.73	29.77	0.00
2001 April	20	9.84 2001-04-04	9.11 2001-04-09	9.82 2001-04-02	9.62 2001-04-30	-2.04	0.20	-7.23
2001 March	22	9.82 2001-03-30	9.42 2001-03-14	9.56 2001-03-01	9.82 2001-03-30	2.72	2.72	-1.46
2001 February	19	9.66 2001-02-28	9.09 2001-02-02	9.09 2001-02-01	9.66 2001-02-28	6.27	6.27	0.00
2001 January	21	9.19 2001-01-30	8.77 2001-01-04	8.77 2001-01-02	9.16 2001-01-31	4.45	4.79	0.00
2000 December	20	9.23 2000-12-08	8.72 2000-12-27	8.95 2000-12-01	8.91 2000-12-29	-0.45	3.13	-2.57
2000 November	21	9.00 2000-11-29	8.58 2000-11-17	8.58 2000-11-01	8.91 2000-11-30	3.85	4.90	0.00
2000 October	22	8.67 2000-10-31	8.34 2000-10-18	8.48 2000-10-02	8.58 2000-10-31	1.18	2.24	-1.65
2000 September	20	9.00 2000-09-29	8.48 2000-09-28	8.81 2000-09-01	9.00 2000-09-29	2.16	2.16	-3.75
2000 August	23	9.09 2000-08-29	7.78 2000-08-03	8.16 2000-08-01	8.72 2000-08-31	6.86	11.40	-4.66
2000 July	20	8.23 2000-07-10	7.71 2000-07-07	7.95 2000-07-03	7.78 2000-07-31	-2.14	3.52	-3.02
2000 June	22	8.25 2000-06-28	7.95 2000-06-30	8.11 2000-06-01	7.95 2000-06-30	-1.97	1.73	-1.97
2000 May	22	8.16 2000-05-24	8.02 2000-05-03	8.16 2000-05-01	8.11 2000-05-31	-0.61	0.00	-1.72
2000 April	19	8.25 2000-04-24	7.97 2000-04-17	8.16 2000-04-03	8.23 2000-04-28	0.86	1.10	-2.33
2000 March	23	8.34 2000-03-23	7.73 2000-03-14	8.06 2000-03-01	8.09 2000-03-31	0.37	3.47	-4.09
2000 February	20	8.63 2000-02-08	8.06 2000-02-29	8.63 2000-02-01	8.06 2000-02-29	-6.60	0.00	-6.60
2000 January	20	9.56 2000-01-03	8.51 2000-01-07	9.56 2000-01-03	8.58 2000-01-31	-10.25	0.00	-10.98
1999 December	22	10.50 1999-12-10	9.52 1999-12-28	10.41 1999-12-01	9.56 1999-12-31	-8.17	0.86	-8.55
1999 November	21	10.57 1999-11-15	10.08 1999-11-02	10.22 1999-11-01	10.41 1999-11-30	1.86	3.42	-1.37
1999 October	21	10.27 1999-10-21	9.80 1999-10-15	9.89 1999-10-01	10.22 1999-10-29	3.34	3.84	-0.91
1999 September	21	11.39 1999-09-03	9.89 1999-09-30	10.78 1999-09-01	9.89 1999-09-30	-8.26	5.66	-8.26
1999 August	22	11.11 1999-08-11	10.73 1999-08-30	10.78 1999-08-02	10.78 1999-08-31	0.00	3.06	-0.46
1999 July	21	10.83 1999-07-30	9.89 1999-07-12	10.13 1999-07-01	10.73 1999-07-30	5.92	6.91	-2.37
1999 June	22	10.27 1999-06-28	9.61 1999-06-07	9.61 1999-06-01	10.13 1999-06-30	5.41	6.87	0.00
1999 May	20	9.94 1999-05-26	9.54 1999-05-04	9.69 1999-05-03	9.80 1999-05-28	1.14	2.58	-1.55
1999 April	21	9.79 1999-04-21	9.42 1999-04-14	9.66 1999-04-01	9.71 1999-04-30	0.52	1.35	-2.48
1999 March	23	10.03 1999-03-17	9.63 1999-03-30	9.89 1999-03-01	9.70 1999-03-31	-1.92	1.42	-2.63
1999 February	19	10.22 1999-02-02	9.75 1999-02-24	10.08 1999-02-01	9.89 1999-02-26	-1.88	1.39	-3.27
1999 January	19	10.41 1999-01-27	9.94 1999-01-04	9.94 1999-01-04	10.08 1999-01-29	1.41	4.73	0.00
1998 December	22	10.35 1998-12-14	9.49 1998-12-09	9.49 1998-12-01	9.94 1998-12-31	4.74	9.06	0.00
1998 November	20	9.94 1998-11-23	9.28 1998-11-05	9.61 1998-11-02	9.49 1998-11-30	-1.25	3.43	-3.43
1998 October	22	9.61 1998-10-30	8.13 1998-10-15	9.09 1998-10-01	9.61 1998-10-30	5.72	5.72	-10.56
1998 September	21	9.80 1998-09-15	9.00 1998-09-30	9.56 1998-09-01	9.09 1998-09-30	-4.92	2.51	-5.86
1998 August	21	11.11 1998-08-12	8.44 1998-08-28	11.11 1998-08-03	9.56 1998-08-31	-13.95	0.00	-24.03
1998 July	22	11.48 1998-07-20	11.06 1998-07-29	11.46 1998-07-01	11.11 1998-07-31	-3.05	0.17	-3.49
1998 June	22	11.98 1998-06-05	11.44 1998-06-26	11.77 1998-06-01	11.46 1998-06-30	-2.63	1.78	-2.80
1998 May	20	12.33 1998-05-22	11.77 1998-05-29	12.07 1998-05-01	11.77 1998-05-29	-2.49	2.15	-2.49
1998 April	21	12.42 1998-04-03	11.63 1998-04-02	11.95 1998-04-01	11.98 1998-04-30	0.25	3.93	-2.68
1998 March	22	11.95 1998-03-31	11.44 1998-03-26	11.44 1998-03-02	11.95 1998-03-31	4.46	4.46	0.00
1998 February	19	11.44 1998-02-26	10.88 1998-02-02	10.97 1998-02-02	11.39 1998-02-27	3.83	4.28	-0.82
1998 January	20	11.44 1998-01-06	10.88 1998-01-29	11.25 1998-01-02	10.97 1998-01-30	-2.49	1.69	-3.29
1997 December	22	12.07 1997-12-16	10.50 1997-12-01	10.50 1997-12-01	11.63 1997-12-31	10.76	14.95	0.00
1997 November	19	10.50 1997-11-12	9.94 1997-11-03	9.94 1997-11-03	10.45 1997-11-28	5.13	5.63	0.00
1997 October	23	10.64 1997-10-23	9.89 1997-10-02	9.89 1997-10-01	9.94 1997-10-31	0.51	7.58	0.00
1997 September	21	9.89 1997-09-29	8.91 1997-09-03	8.91 1997-09-02	9.56 1997-09-30	7.30	11.00	0.00
1997 August	21	9.19 1997-08-21	8.86 1997-08-13	8.86 1997-08-01	8.95 1997-08-29	1.02	3.72	0.00
1997 July	22	9.19 1997-07-31	8.77 1997-07-23	8.91 1997-07-01	8.86 1997-07-31	-0.56	3.14	-1.57
1997 June	21	9.09 1997-06-30	8.77 1997-06-30	9.09 1997-06-02	9.09 1997-06-30	0.00	0.00	-3.52
1997 May	21	9.07 1997-05-14	8.77 1997-05-30	8.81 1997-05-01	8.77 1997-05-30	-0.45	2.95	-0.45
1997 April	22	9.09 1997-04-25	8.81 1997-04-29	9.09 1997-04-01	8.86 1997-04-30	-2.53	0.00	-3.08
1997 March	20	9.19 1997-03-14	8.11 1997-03-12	8.11 1997-03-03	9.00 1997-03-31	10.97	13.32	0.00
1997 February	19	8.25 1997-02-26	8.06 1997-02-25	8.06 1997-02-03	8.11 1997-02-28	0.62	2.36	0.00
1997 January	22	8.20 1997-01-28	7.64 1997-01-06	7.64 1997-01-02	8.06 1997-01-31	5.50	7.33	0.00
1996 December	21	7.78 1996-12-19	7.59 1996-12-13	7.59 1996-12-02	7.64 1996-12-31	0.66	2.50	0.00
1996 November	20	7.73 1996-11-26	7.41 1996-11-14	7.55 1996-11-01	7.59 1996-11-29	0.53	2.38	-1.85
1996 October	23	7.55 1996-10-31	7.36 1996-10-18	7.50 1996-10-01	7.55 1996-10-31	0.67	0.67	-1.87
1996 September	20	7.50 1996-09-18	7.31 1996-09-10	7.31 1996-09-03	7.36 1996-09-30	0.68	2.60	0.00
1996 August	22	7.50 1996-08-21	7.31 1996-08-30	7.41 1996-08-01	7.31 1996-08-30	-1.35	1.21	-1.35
1996 July	22	7.45 1996-07-05	7.27 1996-07-30	7.45 1996-07-01	7.41 1996-07-31	-0.54	0.00	-2.42
1996 June	20	7.38 1996-06-20	7.20 1996-06-17	7.20 1996-06-03	7.36 1996-06-28	2.22	2.50	0.00
1996 May	22	7.31 1996-05-28	6.83 1996-05-02	6.90 1996-05-01	7.20 1996-05-31	4.35	5.94	-1.01
1996 April	21	7.13 1996-04-24	6.83 1996-04-30	7.05 1996-04-01	6.83 1996-04-30	-3.12	1.13	-3.12
1996 March	21	7.05 1996-03-29	6.75 1996-03-29	7.05 1996-03-01	7.05 1996-03-29	0.00	0.00	-4.26
1996 February	20	7.05 1996-02-29	6.75 1996-02-28	7.05 1996-02-01	7.05 1996-02-29	0.00	0.00	-4.26
1996 January	22	7.05 1996-01-31	6.75 1996-01-31	6.75 1996-01-02	6.75 1996-01-31	0.00	4.44	0.00
1995 December	20	7.05 1995-12-07	6.75 1995-12-29	6.86 1995-12-01	6.75 1995-12-29	-1.60	2.77	-1.60
1995 November	21	7.05 1995-11-20	6.75 1995-11-21	6.86 1995-11-01	6.86 1995-11-30	0.00	2.77	-1.60
1995 October	22	7.05 1995-10-26	6.15 1995-10-02	6.15 1995-10-02	6.86 1995-10-31	11.54	14.63	0.00
1995 September	20	6.60 1995-09-26	5.93 1995-09-06	6.00 1995-09-01	6.15 1995-09-29	2.50	10.00	-1.17
1995 August	23	6.30 1995-08-21	5.78 1995-08-16	5.79 1995-08-01	6.00 1995-08-31	3.63	8.81	-0.17
1995 July	20	6.15 1995-07-24	5.55 1995-07-19	5.55 1995-07-03	5.79 1995-07-31	4.32	10.81	0.00
1995 June	22	6.15 1995-06-01	5.48 1995-06-20	6.15 1995-06-01	5.59 1995-06-30	-9.11	0.00	-10.89
1995 May	22	6.15 1995-05-09	5.40 1995-05-17	5.70 1995-05-01	5.70 1995-05-31	0.00	7.89	-5.26
1995 April	19	5.85 1995-04-28	5.40 1995-04-18	5.78 1995-04-03	5.85 1995-04-28	1.21	1.21	-6.57
1995 March	23	6.00 1995-03-28	5.40 1995-03-22	6.00 1995-03-01	5.78 1995-03-31	-3.67	0.00	-10.00
1995 February	19	6.00 1995-02-28	5.10 1995-02-03	6.00 1995-02-01	6.00 1995-02-28	0.00	0.00	-15.00
1995 January	21	6.00 1995-01-31	5.10 1995-01-12	6.00 1995-01-03	6.00 1995-01-31	0.00	0.00	-15.00
1994 December	21	6.00 1994-12-30	5.10 1994-12-21	5.25 1994-12-01	6.00 1994-12-30	14.29	14.29	-2.86
1994 November	21	6.15 1994-11-08	5.25 1994-11-30	6.15 1994-11-01	5.25 1994-11-30	-14.63	0.00	-14.63
1994 October	21	6.15 1994-10-31	5.55 1994-10-26	6.08 1994-10-03	6.15 1994-10-31	1.15	1.15	-8.72
1994 September	21	6.45 1994-09-19	5.70 1994-09-28	6.00 1994-09-01	6.08 1994-09-30	1.33	7.50	-5.00
1994 August	23	6.45 1994-08-05	5.70 1994-08-26	6.45 1994-08-01	6.00 1994-08-31	-6.98	0.00	-11.63
1994 July	20	6.45 1994-07-18	6.00 1994-07-27	6.45 1994-07-01	6.23 1994-07-29	-3.41	0.00	-6.98
1994 June	22	6.45 1994-06-30	6.00 1994-06-30	6.45 1994-06-01	6.30 1994-06-30	-2.33	0.00	-6.98
1994 May	21	6.45 1994-05-31	6.00 1994-05-27	6.00 1994-05-02	6.45 1994-05-31	7.50	7.50	0.00
1994 April	19	6.45 1994-04-13	6.00 1994-04-26	6.15 1994-04-04	6.08 1994-04-29	-1.14	4.88	-2.44
1994 March	23	6.45 1994-03-30	6.00 1994-03-31	6.45 1994-03-01	6.00 1994-03-31	-6.98	0.00	-6.98
1994 February	19	6.45 1994-02-28	5.85 1994-02-15	6.00 1994-02-01	6.45 1994-02-28	7.50	7.50	-2.50
1994 January	21	6.15 1994-01-31	5.85 1994-01-28	5.85 1994-01-03	6.15 1994-01-31	5.13	5.13	0.00
1993 December	22	6.15 1993-12-30	5.78 1993-12-02	5.78 1993-12-01	5.85 1993-12-31	1.21	6.40	0.00
1993 November	10	6.00 1993-11-26	5.63 1993-11-23	5.63 1993-11-16	5.78 1993-11-30	2.66	6.57	0.00

OSBC Dividends

This table shows historical dividends paid by OSBC.
There were at least 80 dividends paid by OSBC.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.06	1.50		122.6				0.39
2020-10-29	0.01000	0.44	quaterly	91	-	-	-	0.11
2020-07-30	0.01000	0.47	quaterly	91	2020-07-31	2020-08-10	2020-07-22	0.12
2020-04-30	0.01000	0.49	quaterly	91	2020-05-01	2020-05-11	2020-04-23	0.12
2020-01-30	0.01000	0.30	quaterly	98	2020-01-31	2020-02-10	2020-01-22	0.08
2019-10-24	0.01000	0.33	quaterly	91	2019-10-25	2019-11-04	2019-10-16	0.08
2019-07-25	0.01000	0.31	quaterly	91	2019-07-26	2019-08-05	2019-07-16	0.08
2019-04-25	0.01000	0.32	quaterly	91	2019-04-26	2019-05-06	2019-04-17	0.08
2019-01-24	0.01000	0.30	quaterly	91	2019-01-25	2019-02-04	2019-01-16	0.07
2018-10-25	0.01000	0.29	quaterly	91	2018-10-26	2018-11-05	2018-10-17	0.07
2018-07-26	0.01000	0.26	quaterly	91	2018-07-27	2018-08-06	2018-07-18	0.06
2018-04-26	0.01000	0.28	quaterly	91	2018-04-27	2018-05-07	2018-04-19	0.07
2018-01-25	0.01000	0.28	quaterly	91	2018-01-26	2018-02-05	2018-01-18	0.07
2017-10-26	0.01000	0.28	quaterly	92	2017-10-27	2017-11-06	2017-10-20	0.07
2017-07-26	0.01000	0.35	quaterly	91	2017-07-28	2017-08-07	2017-07-19	0.09
2017-04-26	0.01000	0.33	quaterly	91	2017-04-28	2017-05-08	2017-04-19	0.08
2017-01-25	0.01000	0.39	quaterly	91	2017-01-27	2017-02-06	2017-01-17	0.10
2016-10-26	0.01000	0.50	quaterly	91	2016-10-28	2016-11-07	2016-10-19	0.13
2016-07-27	0.01000	0.55	quaterly	91	2016-07-29	2016-08-09	2016-07-20	0.14
2016-04-27	0.01000	0.02	reintroduced	2135	2016-04-29	2016-05-09	2016-04-21	0.14
2010-06-23	0.01000	1.26	quaterly	91	2010-06-25	2010-07-08	2010-06-15	0.31
2010-03-24	0.01000	0.62	quaterly	91	2010-03-26	2010-04-06	2010-03-16	0.15
2009-12-23	0.01000	0.67	quaterly	91	2009-12-28	2010-01-18	2009-12-15	0.17
2009-09-23	0.01000	0.75	quaterly	91	2009-09-25	2009-10-05	2009-09-15	0.19
2009-06-24	0.04000	2.40	quaterly	91	2009-06-26	2009-07-07	2009-06-16	0.60
2009-03-25	0.04000	2.28	quaterly	92	2009-03-27	2009-04-07	2009-03-17	0.57
2008-12-23	0.16000	5.26	quaterly	90	2008-12-26	2009-01-06	2008-12-16	1.30
2008-09-24	0.16000	3.40	quaterly	91	2008-09-26	2008-10-06	2008-09-16	0.85
2008-06-25	0.16000	4.50	quaterly	91	2008-06-27	2008-07-08	2008-06-17	1.12
2008-03-26	0.15000	2.12	quaterly	91	2008-03-28	2008-04-08	2008-03-18	0.53
2007-12-26	0.15000	2.14	quaterly	91	2007-12-28	2008-01-08	2007-12-18	0.53
2007-09-26	0.15000	2.06	quaterly	91	2007-09-28	2007-10-08	2007-09-18	0.51
2007-06-27	0.15000	2.02	quaterly	91	2007-06-29	2007-07-09	2007-06-19	0.50
2007-03-28	0.14000	2.07	quaterly	91	2007-03-30	2007-04-10	2007-03-20	0.52
2006-12-27	0.14000	1.89	quaterly	91	2006-12-29	2007-01-09	2006-12-19	0.47
2006-09-27	0.14000	1.84	quaterly	91	2006-09-29	2006-10-09	2006-09-19	0.46
2006-06-28	0.14000	1.83	quaterly	91	2006-06-30	2006-07-10	2006-06-20	0.46
2006-03-29	0.13000	1.60	quaterly	91	2006-03-31	2006-04-10	2006-03-21	0.40
2005-12-28	0.13000	1.68	quaterly	91	2005-12-30	2006-01-09	2005-12-20	0.42
2005-09-28	0.13000	1.79	quaterly	91	2005-09-30	2005-10-10	2005-09-22	0.45
2005-06-29	0.13000	1.64	quaterly	99	2005-07-01	2005-07-11	2005-06-21	0.44
2005-03-22	0.12000	1.71	quaterly	83	2005-03-25	2005-04-11	2005-03-15	0.39
2004-12-29	0.12000	1.48	quaterly	92	2004-12-31	2005-01-10	2004-12-21	0.37
2004-09-28	0.12000	1.68	quaterly	97	2004-09-30	2004-10-11	2004-09-22	0.45
2004-06-23	0.12000	1.92	quaterly	91	2004-06-25	2004-07-12	2004-06-16	0.48
2004-03-24	0.10000	1.54	quaterly	92	2004-03-26	2004-04-12	2004-03-17	0.39
2003-12-23	0.10000	1.62	quaterly	90	2003-12-26	2004-01-12	2003-12-17	0.40
2003-09-24	0.10000	1.88	quaterly	90	2003-09-26	2003-10-10	2003-09-18	0.46
2003-06-26	0.10000	1.91	quaterly	92	2003-06-30	2003-07-11	2003-06-20	0.48
2003-03-26	0.10000	2.08	quaterly	92	2003-03-28	2003-04-10	2003-03-18	0.52
2002-12-24	0.10000	2.10	quaterly	90	2002-12-27	2003-01-10	2002-12-19	0.52
2002-09-25	0.10000	2.08	quaterly	91	2002-09-27	2002-10-10	2002-09-19	0.52
2002-06-26	0.10000	2.28	quaterly	92	2002-06-28	2002-07-10	2002-06-19	0.58
2002-03-26	0.07500	2.04	quaterly	90	2002-03-29	2002-04-10	2002-03-19	0.50
2001-12-26	0.09375	1.22	custom	188	2001-12-28	2002-01-10	2001-12-21	0.63
2001-06-21	0.07500	0.62	reintroduced	364	2001-06-21	2001-07-02	2001-06-20	0.62
2000-06-22	0.05625	0.92	reintroduced	276	2000-06-22	2000-07-03	2000-06-20	0.70
1999-09-20	0.05625	2.06	quaterly	95	1999-09-20	1999-10-01	1999-09-16	0.54
1999-06-17	0.05625	2.26	quaterly	91	1999-06-21	1999-07-01	1999-06-08	0.56
1999-03-18	0.04688	1.89	quaterly	91	1999-03-22	1999-04-01	1999-03-09	0.47
1998-12-17	0.04688	1.87	quaterly	91	1998-12-21	1999-01-02	1998-12-08	0.47
1998-09-17	0.04688	1.97	quaterly	91	1998-09-21	1998-10-01	1998-09-08	0.49
1998-06-18	0.03000	1.03	quaterly	91	1998-06-22	1998-07-01	1998-06-09	0.26
1998-03-19	0.03000	1.01	quaterly	91	1998-03-23	1998-04-01	1998-03-10	0.25
1997-12-18	0.03000	1.02	quaterly	91	1997-12-22	1998-01-02	1997-12-09	0.25
1997-09-18	0.03000	1.25	quaterly	91	1997-09-22	1997-10-01	1997-09-09	0.31
1997-06-19	0.03000	1.36	quaterly	92	1997-06-23	1997-07-01	1997-06-10	0.34
1997-03-19	0.03000	1.37	quaterly	90	1997-03-21	1997-04-01	1997-03-11	0.34
1996-12-19	0.03000	1.57	quaterly	91	1996-12-23	1997-01-02	1996-12-10	0.39
1996-09-19	0.03000	1.61	quaterly	92	1996-09-23	1996-10-01	1996-09-10	0.40
1996-06-19	0.03000	1.66	quaterly	91	1996-06-21	1996-07-01	1996-05-14	0.41
1996-03-20	0.03000	1.78	quaterly	91	1996-03-22	1996-04-01	1996-03-12	0.44
1995-12-20	0.03000	1.80	quaterly	90	1995-12-22	1996-01-02	1995-12-12	0.44
1995-09-21	0.03000	1.80	quaterly	92	1995-09-25	1995-10-02	1995-09-12	0.45
1995-06-21	0.03000	2.07	quaterly	93	1995-06-23	1995-07-01	1995-06-13	0.53
1995-03-20	0.03000	2.11	quaterly	91	1995-03-24	1995-04-01	1995-03-14	0.53
1994-12-19	0.04500	3.54	quaterly	91	1994-12-23	1995-01-03	-	0.88
1994-09-19	0.03000	1.87	quaterly	91	1994-09-23	1994-10-01	-	0.47
1994-06-20	0.03000	1.75	quaterly	97	1994-06-24	1994-07-01	-	0.47
1994-03-15	0.03000	2.15	quaterly	83	1994-03-21	1994-04-01	-	0.49
1993-12-22	0.03000	2.21	quaterly	0	1993-12-24	1994-01-03	-	0.50

OSBC Stock Splits

This table shows OSBC stock splits.
There were at least 4 stock splits in a history of OSBC stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		80	12
2004-07-29	2:1	2	1	no
2002-06-25	4:3	4	3	no
1999-05-18	2:1	2	1	no
1996-06-18	5:4	5	4	no

OSBC Basic Information

Ticker, symbol:

OSBC
Full title:

Old Second Bancorp Inc
First trading day:

1993-11-16
Last trading day:

2023-02-23
Total trading days:

7,371
Last close price:

16.90 (+1.00%)
Market cap:

315M
Stock Exchange:

NasdaqGS
Sector:

Finance
Industry:

Major Banks
OSBC CEO:

Mr. James Eccher
Full-time employees:

535
Address:

37 S RIVER ST
Aurora
ILLINOIS
60507
Description:

Old Second Bancorp, Inc. operates as the bank holding company for Old Second National Bank that provides a range of banking services. The company provides demand, NOW, money market, savings, time deposit, individual retirement, and checking accounts, as well as certificate of deposit accounts. It also offers commercial loans; lease financing receivables; commercial real estate loans; construction loans; residential real estate loans, such as residential first mortgage and second mortgage loans; home equity line of credit; consumer loans, including motor vehicle, home improvement, and signature loans; installment and agricultural loans; residential mortgages; and overdraft checking. In addition, the company provides safe deposit services; trust and wealth management services; and money orders, cashier's checks, foreign currency, direct deposits, discount brokerage, debit and credit cards, and other services, as well as acquires the U.S. treasury notes and bonds. Further, it offers online and mobile banking; corporate cash management products, including remote and mobile deposits capture, investment sweep accounts, zero balance accounts, automated tax payments, automatic teller machines access, telephone banking, lockbox accounts, automated clearing house transactions, account reconciliation, controlled disbursement, detail and general information reporting, foreign and domestic wire transfers, and vault services for currency and coin; and investment, agency, and custodial services for individual, corporate, and not-for-profit clients. The company operates through 29 banking centers in Cook, DeKalb, DuPage, Kane, Kendall, LaSalle, and Will counties in Illinois. Old Second Bancorp, Inc. was founded in 1981 and is headquartered in Aurora, Illinois.
Website:

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

16308920202

Best intraday sessions of OSBC

This table shows top 100 best intraday sessions of OSBC.

Position	Date	Percentage
1	2010-09-20	32.00
2	2009-03-23	28.96
3	2011-07-28	26.21
4	2013-02-27	24.58
5	2009-03-10	23.60
6	2011-10-18	23.14
7	2020-03-19	22.22
8	2010-09-17	20.69
9	2009-03-12	19.02
10	2013-02-12	18.49
11	2011-08-12	18.18
12	2013-01-29	17.82
13	1994-12-06	17.65
14	2013-04-25	16.44
15	2011-10-14	16.38
16	2010-10-01	16.30
17	2009-03-26	16.03
18	2011-04-11	15.89
19	2012-06-05	15.11
20	2011-04-01	15.00
21	2012-03-28	14.91
22	2009-05-26	14.75
23	2011-07-05	14.74
24	2008-10-16	14.58
25	2013-01-22	14.49
26	2010-09-13	14.29
27	2010-07-12	14.29
28	2008-12-03	14.05
29	2009-04-02	13.28
30	2010-09-21	12.85
31	2008-10-10	12.53
32	2009-06-01	12.04
33	2020-03-26	11.69
34	2008-07-08	11.61
35	2013-07-17	11.58
36	2008-09-18	11.39
37	2011-08-15	11.11
38	1995-02-24	11.11
39	1995-02-28	11.11
40	2010-10-12	10.92
41	2010-10-22	10.87
42	2008-11-13	10.87
43	2009-04-15	10.84
44	1994-11-07	10.81
45	2013-02-22	10.69
46	2011-09-01	10.66
47	2011-11-17	10.34
48	2008-09-16	10.32
49	2009-10-05	10.20
50	2012-01-17	10.17
51	2009-05-08	10.14
52	2013-05-16	10.02
53	2012-12-03	10.00
54	2009-05-06	9.98
55	2010-02-03	9.77
56	2008-11-26	9.63
57	2008-09-25	9.58
58	2010-09-07	9.33
59	2008-07-16	9.25
60	2007-08-16	9.15
61	2008-12-05	9.15
62	2008-10-02	9.13
63	2008-12-16	9.08
64	2009-02-24	9.00
65	2012-05-18	8.97
66	1995-02-03	8.82
67	2017-12-15	8.76
68	2013-01-11	8.66
69	2019-07-25	8.63
70	2009-04-09	8.57
71	2011-05-26	8.57
72	2012-05-02	8.44
73	2011-12-22	8.33
74	2012-12-06	8.33
75	2007-09-18	8.14
76	1995-01-13	8.11
77	2020-07-23	8.11
78	2009-03-25	8.06
79	2015-11-06	8.04
80	2013-02-06	7.98
81	2010-10-06	7.79
82	2013-01-30	7.73
83	2009-01-23	7.57
84	2009-09-28	7.55
85	2010-08-20	7.53
86	1994-07-15	7.50
87	1994-07-11	7.50
88	2012-03-16	7.44
89	2020-08-07	7.41
90	1995-09-25	7.32
91	2008-11-25	7.22
92	2008-08-11	7.21
93	2011-05-17	7.14
94	2001-05-09	7.14
95	2012-03-23	7.10
96	2010-10-13	7.07
97	2003-11-24	7.06
98	1994-11-15	7.04
99	2020-04-29	6.93
100	2012-03-19	6.92

Worst intraday sessions of OSBC

This table shows the worst 100 intraday sessions of OSBC.

Position	Date	Percentage
1	2020-03-16	-43.76
2	2010-09-22	-19.72
3	2008-12-01	-18.21
4	2009-03-24	-18.11
5	2009-03-05	-17.26
6	2009-03-30	-16.75
7	2010-08-11	-16.15
8	2008-10-27	-16.15
9	2008-10-28	-15.14
10	2009-01-14	-13.57
11	2009-04-20	-13.35
12	2010-08-26	-13.27
13	2020-03-23	-13.01
14	2012-11-30	-12.59
15	2020-03-20	-12.55
16	2009-02-23	-12.54
17	1995-05-09	-12.20
18	2012-12-26	-12.00
19	2013-10-30	-11.83
20	2008-09-22	-11.42
21	2010-07-23	-11.39
22	2010-06-29	-11.20
23	2009-04-30	-11.18
24	2012-04-09	-11.11
25	2010-06-30	-11.11
26	2010-10-04	-11.11
27	2009-07-17	-11.03
28	2010-07-15	-10.96
29	2009-06-10	-10.79
30	2009-03-11	-10.69
31	2011-10-13	-10.32
32	2010-07-27	-10.20
33	2013-07-29	-10.16
34	1995-02-21	-10.00
35	2010-06-07	-9.90
36	2008-11-14	-9.87
37	1995-06-01	-9.76
38	2009-05-13	-9.74
39	2009-01-20	-9.74
40	2011-06-24	-9.71
41	2015-01-02	-9.65
42	2009-03-13	-9.53
43	2009-01-07	-9.48
44	1994-08-08	-9.40
45	2013-02-28	-9.33
46	2011-05-18	-9.17
47	2010-09-30	-9.15
48	2009-06-26	-9.14
49	2013-05-21	-9.09
50	2010-10-28	-9.09
51	2010-08-03	-9.04
52	2011-05-04	-9.02
53	2011-02-04	-9.02
54	2013-03-06	-9.01
55	2009-10-23	-9.00
56	2011-01-19	-8.99
57	2008-12-29	-8.93
58	2010-10-21	-8.82
59	2011-06-07	-8.82
60	2009-01-09	-8.75
61	2008-09-23	-8.70
62	2012-07-27	-8.55
63	2010-09-14	-8.49
64	2009-01-26	-8.36
65	2011-03-02	-8.33
66	2010-09-01	-8.33
67	2011-05-11	-8.33
68	2020-04-16	-8.31
69	2013-02-14	-8.31
70	2020-03-09	-8.30
71	2012-07-20	-8.28
72	2013-02-15	-8.22
73	2009-02-27	-8.14
74	2008-06-30	-8.00
75	2012-06-11	-7.89
76	2008-07-18	-7.87
77	2010-06-28	-7.86
78	2008-09-19	-7.78
79	2008-12-22	-7.73
80	2010-11-29	-7.73
81	2020-06-10	-7.71
82	2020-05-05	-7.70
83	2010-07-16	-7.69
84	2008-05-07	-7.62
85	2008-12-04	-7.60
86	2010-06-24	-7.59
87	2012-06-08	-7.59
88	2011-06-17	-7.55
89	2009-07-27	-7.50
90	2013-05-02	-7.48
91	2010-09-15	-7.45
92	2010-09-29	-7.45
93	2010-06-22	-7.38
94	2011-04-26	-7.38
95	2012-05-30	-7.35
96	2011-09-16	-7.33
97	2008-12-19	-7.22
98	2007-08-03	-7.21
99	2012-01-06	-7.20
100	2009-04-27	-7.17

Best after-hours sessions of OSBC

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

Position	Date	Percentage
1	2020-03-13	61.39
2	2010-09-17	19.05
3	2008-09-18	18.00
4	2009-08-10	12.05
5	2013-04-24	11.62
6	2010-07-30	11.51
7	1995-03-22	11.11
8	1995-02-17	11.11
9	1994-10-21	10.81
10	1994-10-14	10.81
11	2011-10-28	10.40
12	2011-07-15	10.00
13	2009-10-22	9.72
14	2011-05-10	9.09
15	2012-07-13	8.84
16	1994-12-14	8.82
17	1995-01-12	8.82
18	2010-09-20	8.48
19	2020-11-06	8.35
20	2011-06-16	8.16
21	1994-12-15	8.11
22	1994-12-29	8.11
23	2013-05-21	8.00
24	1995-05-08	7.89
25	1995-05-31	7.89
26	1994-10-27	7.89
27	2011-10-26	7.87
28	2010-10-26	7.69
29	2009-12-23	7.64
30	2008-07-17	7.53
31	1994-02-15	7.50
32	1994-06-14	7.50
33	1994-05-27	7.50
34	1994-09-16	7.50
35	1994-08-03	7.50
36	1994-05-16	7.50
37	1994-06-22	7.50
38	1994-09-13	7.50
39	2011-08-23	7.14
40	2012-07-23	6.90
41	2011-01-28	6.67
42	1993-11-23	6.57
43	2020-06-04	6.55
44	2010-08-25	6.52
45	2013-02-15	6.45
46	2010-07-23	6.43
47	1994-08-10	6.40
48	1995-09-01	6.33
49	2020-05-15	6.32
50	1995-08-18	6.24
51	2011-06-22	6.19
52	2011-06-23	6.19
53	1998-10-09	6.15
54	2014-12-31	6.15
55	2000-09-28	6.13
56	1994-11-10	6.13
57	1994-06-27	6.09
58	2008-10-29	6.07
59	2020-11-23	6.06
60	1997-12-15	6.04
61	2012-06-07	6.04
62	1994-09-28	5.96
63	2010-08-04	5.96
64	2011-11-25	5.93
65	2011-10-21	5.93
66	2011-01-10	5.88
67	2009-07-24	5.85
68	1997-12-08	5.82
69	2020-03-12	5.75
70	2001-07-25	5.58
71	2013-02-11	5.58
72	1995-04-18	5.56
73	2012-08-31	5.56
74	1995-05-10	5.56
75	2011-07-29	5.51
76	2008-11-21	5.48
77	2011-12-01	5.47
78	2012-06-26	5.47
79	2011-06-01	5.45
80	2010-09-21	5.45
81	2010-10-06	5.42
82	1995-07-03	5.41
83	2012-06-29	5.38
84	2010-07-22	5.33
85	2011-10-20	5.30
86	2008-10-10	5.28
87	1995-03-06	5.26
88	2020-06-15	5.26
89	2013-01-16	5.26
90	1994-08-16	5.26
91	1995-07-21	5.26
92	2009-07-29	5.23
93	2012-11-02	5.19
94	1994-01-28	5.13
95	1998-09-18	5.11
96	2009-03-18	5.09
97	2020-11-30	5.07
98	1994-12-27	5.06
99	2003-12-31	5.05
100	2012-12-27	5.04

Worst after-hours sessions of OSBC

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

Position	Date	Percentage
1	2011-02-02	-21.19
2	1994-12-16	-15.00
3	1994-12-06	-15.00
4	1995-01-06	-15.00
5	1995-02-02	-15.00
6	1995-02-27	-10.00
7	1995-03-01	-10.00
8	1994-11-08	-9.76
9	1994-10-24	-9.76
10	1994-11-28	-9.64
11	1994-08-24	-9.52
12	2011-10-18	-9.40
13	2008-09-25	-9.18
14	2011-12-28	-8.21
15	1995-03-28	-7.50
16	2012-06-06	-7.24
17	1994-06-21	-6.98
18	1994-03-30	-6.98
19	1994-04-13	-6.98
20	1994-05-19	-6.98
21	1994-06-06	-6.98
22	2020-10-26	-6.98
23	1994-09-19	-6.98
24	1994-07-18	-6.98
25	2011-08-29	-6.62
26	1995-04-05	-6.57
27	2010-07-21	-6.55
28	2001-09-20	-6.44
29	2011-07-05	-6.42
30	2000-07-06	-6.32
31	1994-09-26	-6.25
32	1994-10-04	-6.25
33	1995-03-27	-6.17
34	1995-03-16	-6.17
35	2020-03-17	-6.14
36	2020-06-10	-6.11
37	2021-02-16	-6.09
38	1994-08-11	-6.02
39	2012-07-25	-5.96
40	2020-03-06	-5.93
41	2002-12-23	-5.86
42	1995-09-22	-5.82
43	2000-09-29	-5.78
44	1994-11-04	-5.77
45	2019-07-24	-5.71
46	1995-08-21	-5.71
47	2012-05-01	-5.52
48	2020-03-31	-5.50
49	2012-03-26	-5.49
50	2012-05-02	-5.39
51	2020-10-16	-5.37
52	2001-04-10	-5.36
53	2012-11-05	-5.33
54	2020-04-20	-5.29
55	1994-07-11	-5.27
56	1994-11-14	-5.26
57	2011-03-22	-5.26
58	1995-03-21	-5.26
59	1995-05-15	-5.26
60	1995-02-16	-5.26
61	1995-04-12	-5.26
62	1995-10-26	-5.25
63	2008-10-16	-5.24
64	2011-04-01	-5.22
65	2020-03-11	-5.22
66	2010-09-02	-5.19
67	2016-06-23	-5.17
68	1998-11-24	-5.16
69	2011-07-14	-5.15
70	1995-07-12	-5.13
71	1994-05-12	-5.06
72	2013-01-22	-5.06
73	2012-11-08	-5.04
74	1994-09-02	-5.00
75	2020-03-05	-5.00
76	2008-10-24	-4.97
77	1998-12-08	-4.91
78	1994-02-07	-4.88
79	1994-01-05	-4.88
80	1993-12-29	-4.88
81	2020-06-12	-4.82
82	2001-10-08	-4.80
83	2012-03-14	-4.76
84	1994-02-14	-4.76
85	2011-10-17	-4.72
86	1998-04-16	-4.60
87	2020-04-14	-4.59
88	2012-12-03	-4.55
89	2012-04-12	-4.52
90	2000-08-04	-4.51
91	2000-09-22	-4.50
92	2011-06-03	-4.50
93	1995-10-05	-4.44
94	2011-09-01	-4.44
95	2020-01-22	-4.40
96	2010-10-08	-4.40
97	2012-06-05	-4.38
98	2011-10-24	-4.38
99	2011-08-11	-4.35
100	2003-11-03	-4.31

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:36:38

OSBC information

Full title

Old Second Bancorp Inc
First trading day

1993-11-16
Last trading day

2023-02-23
Total trading days

7,371
Last close price

16.90 (+1.00%)
Market cap

315M
Stock Exchange

NasdaqGS
Sector

Finance
Industry

Major Banks
OSBC CEO

Mr. James Eccher
Full-time employees

535
Address

37 S RIVER ST
Aurora
ILLINOIS
60507
Website

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

16308920202
Description

Old Second Bancorp, Inc. operates as the bank holding company for Old Second National Bank that provides a range of banking services. The company provides demand, NOW, money market, savings, time deposit, individual retirement, and checking accounts, as well as certificate of deposit accounts. It also offers commercial loans; lease financing receivables; commercial real estate loans; construction loans; residential real estate loans, such as residential first mortgage and second mortgage loans; home equity line of credit; consumer loans, including motor vehicle, home improvement, and signature loans; installment and agricultural loans; residential mortgages; and overdraft checking. In addition, the company provides safe deposit services; trust and wealth management services; and money orders, cashier's checks, foreign currency, direct deposits, discount brokerage, debit and credit cards, and other services, as well as acquires the U.S. treasury notes and bonds. Further, it offers online and mobile banking; corporate cash management products, including remote and mobile deposits capture, investment sweep accounts, zero balance accounts, automated tax payments, automatic teller machines access, telephone banking, lockbox accounts, automated clearing house transactions, account reconciliation, controlled disbursement, detail and general information reporting, foreign and domestic wire transfers, and vault services for currency and coin; and investment, agency, and custodial services for individual, corporate, and not-for-profit clients. The company operates through 29 banking centers in Cook, DeKalb, DuPage, Kane, Kendall, LaSalle, and Will counties in Illinois. Old Second Bancorp, Inc. was founded in 1981 and is headquartered in Aurora, Illinois.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

238 -- 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...