OXFD stock overview

Oxford Immunotec Global PLC

OXFD IPO: 2013-11-22
21.99 (+1.00%)
563M market cap
1,831 trading days in total
OXFD Latest trading day: 2021-03-05

NasdaqGM
Health Care
Biotechnology: In Vitro & In Vivo Diagnostic Substances
DR. Peter Wrighton-Smith
273 full-time employees
Abingdon, OXFORDSHIRE

OXFD stock Buy and Hold Potential More info

INVESTMENT at 2013-11-22 open

OXFD open price was $14.00

1,000.00

Click to edit

HOLDING TIME

1830 trading days

7 years 105 days

TODAY'S WORTH

As of 2021-03-05 close price ($21.99)

1,570.71

Click to edit

ROI: +57.07% (1.57x) – ANNU: +6.39% (1.06x)

OXFD Dividends

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

OXFD Stock Splits

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

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

OXFD Latest trading days

This table contains the list of 500 latest trading days of OXFD.
Trading dates ranges from 2019-03-12 to 2021-03-05.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		14.83	0.01	0.10	257,604	14.85	15.10	14.56	3.89	-0.13	0.22
1831	2021-03-05	21.99	0.01	0.05	808,600	21.97	21.99	21.97	0.09	0.09	0.00
1830	2021-03-04	21.98	0.01	0.05	564,677	21.97	21.99	21.97	0.09	0.05	-0.05
1829	2021-03-03	21.97	0.00	0.00	896,814	22.00	21.99	21.97	0.09	-0.14	0.00
1828	2021-03-02	21.97	0.01	0.05	1,004,900	21.98	21.99	21.95	0.18	-0.05	0.14
1827	2021-03-01	21.96	0.01	0.05	174,226	21.97	22.00	21.96	0.18	-0.05	0.09
1826	2021-02-26	21.95	0.03	0.14	339,285	21.99	21.99	21.93	0.27	-0.18	0.09
1825	2021-02-25	21.92	0.01	-0.05	186,357	21.98	21.96	21.90	0.27	-0.27	0.32
1824	2021-02-24	21.93	0.05	0.23	490,479	21.91	21.96	21.88	0.37	0.09	0.23
1823	2021-02-23	21.88	0.07	-0.32	883,063	21.96	21.94	21.85	0.41	-0.36	0.14
1822	2021-02-22	21.95	0.01	0.05	313,800	21.94	21.96	21.84	0.55	0.05	0.05
1821	2021-02-19	21.94	0.01	-0.05	246,370	21.95	21.96	21.94	0.09	-0.05	0.00
1820	2021-02-18	21.95	0.00	0.00	117,821	21.94	21.96	21.94	0.09	0.05	0.00
1819	2021-02-17	21.95	0.01	0.05	203,800	21.93	21.97	21.93	0.18	0.09	-0.05
1818	2021-02-12	21.94	0.02	0.09	250,849	21.91	21.99	21.91	0.37	0.14	-0.05
1817	2021-02-11	21.92	0.02	-0.09	145,200	21.96	22.02	21.92	0.46	-0.18	-0.05
1816	2021-02-10	21.94	0.01	-0.05	182,290	22.00	22.00	21.92	0.36	-0.27	0.09
1815	2021-02-09	21.95	0.03	0.14	186,098	21.95	22.00	21.94	0.27	0.00	0.23
1814	2021-02-08	21.92	0.06	-0.27	106,700	21.99	22.00	21.90	0.45	-0.32	0.14
1813	2021-02-05	21.98	0.04	0.18	207,144	21.96	21.99	21.93	0.27	0.09	0.05
1812	2021-02-04	21.94	0.00	0.00	247,648	21.97	22.03	21.94	0.41	-0.14	0.09
1811	2021-02-03	21.94	0.03	0.14	822,239	21.97	22.01	21.92	0.41	-0.14	0.14
1810	2021-02-02	21.91	0.04	0.18	821,035	21.90	22.12	21.89	1.05	0.05	0.27
1809	2021-02-01	21.87	0.02	0.09	934,836	21.90	21.92	21.85	0.32	-0.14	0.14
1808	2021-01-29	21.85	0.01	0.05	1,028,009	21.85	21.92	21.84	0.37	0.00	0.23
1807	2021-01-28	21.84	0.01	-0.05	519,463	22.00	21.96	21.80	0.73	-0.73	0.05
1806	2021-01-27	21.85	0.04	-0.18	1,019,633	21.88	21.92	21.82	0.46	-0.14	0.69
1805	2021-01-26	21.89	0.00	0.00	1,180,111	22.00	22.00	21.87	0.59	-0.50	-0.05
1804	2021-01-25	21.89	0.01	-0.05	1,477,102	21.90	21.95	21.88	0.32	-0.05	0.50
1803	2021-01-22	21.90	0.01	-0.05	516,400	21.89	22.20	21.86	1.55	0.05	0.00
1802	2021-01-21	21.91	0.06	0.27	983,000	21.90	21.94	21.86	0.37	0.05	-0.09
1801	2021-01-20	21.85	0.09	-0.41	3,201,000	21.95	22.03	21.85	0.82	-0.46	0.23
1800	2021-01-19	21.94	0.00	0.00	1,378,700	22.09	22.20	21.91	1.31	-0.68	0.05
1799	2021-01-15	21.94	0.01	-0.05	1,116,400	21.91	22.00	21.90	0.46	0.14	0.68
1798	2021-01-14	21.95	0.05	-0.23	1,220,400	22.20	22.20	21.92	1.26	-1.13	-0.18
1797	2021-01-13	22.00	0.20	-0.90	2,554,200	22.15	22.22	21.97	1.13	-0.68	0.91
1796	2021-01-12	22.20	0.14	0.63	1,548,400	22.10	22.59	22.00	2.67	0.45	-0.23
1795	2021-01-11	22.06	0.23	-1.03	740,300	22.35	23.11	22.00	4.97	-1.30	0.18
1794	2021-01-08	22.29	0.41	1.87	4,401,100	21.90	22.49	21.86	2.88	1.78	0.27
1793	2021-01-07	21.88	4.59	26.55	13,780,000	21.95	22.01	21.80	0.96	-0.32	0.09
1792	2021-01-06	17.29	0.14	0.82	101,700	17.27	17.90	17.09	4.69	0.12	26.95
1791	2021-01-05	17.15	0.36	-2.06	96,200	17.36	17.59	17.01	3.34	-1.21	0.70
1790	2021-01-04	17.51	0.04	0.23	82,400	17.49	17.64	17.12	2.97	0.11	-0.86
1789	2020-12-31	17.47	0.30	1.75	61,300	17.20	17.50	16.87	3.66	1.57	0.11
1788	2020-12-30	17.17	0.28	1.66	65,800	16.99	17.30	16.90	2.35	1.06	0.17
1787	2020-12-29	16.89	0.02	-0.12	144,800	16.83	17.05	16.72	1.96	0.36	0.59
1786	2020-12-28	16.91	0.45	-2.59	66,200	17.45	17.45	16.84	3.50	-3.09	-0.47
1785	2020-12-24	17.36	0.32	1.88	46,200	17.11	17.43	16.93	2.92	1.46	0.52
1784	2020-12-23	17.04	0.19	-1.10	73,000	17.38	17.40	16.86	3.11	-1.96	0.41
1783	2020-12-22	17.23	0.49	-2.77	85,900	17.81	18.17	17.17	5.61	-3.26	0.87
1782	2020-12-21	17.72	0.07	0.40	101,000	17.13	17.83	17.13	4.09	3.44	0.51
1781	2020-12-18	17.65	0.65	3.82	745,600	17.57	17.91	16.90	5.75	0.46	-2.95
1780	2020-12-17	17.00	0.57	3.47	209,400	16.43	17.25	16.34	5.54	3.47	3.35
1779	2020-12-16	16.43	0.24	1.48	143,300	16.29	16.68	16.07	3.74	0.86	0.00
1778	2020-12-15	16.19	0.43	2.73	94,600	15.92	16.31	15.63	4.27	1.70	0.62
1777	2020-12-14	15.76	0.43	-2.66	104,200	16.23	16.62	15.65	5.98	-2.90	1.02
1776	2020-12-11	16.19	0.25	1.57	169,900	15.94	16.74	15.44	8.16	1.57	0.25
1775	2020-12-10	15.94	0.13	0.82	119,400	15.84	16.21	15.14	6.76	0.63	0.00
1774	2020-12-09	15.81	0.10	-0.63	130,100	15.91	15.98	15.23	4.71	-0.63	0.19
1773	2020-12-08	15.91	0.67	4.40	189,600	15.30	15.96	15.18	5.10	3.99	0.00
1772	2020-12-07	15.24	0.07	-0.46	113,200	15.23	15.66	14.82	5.52	0.07	0.39
1771	2020-12-04	15.31	0.83	5.73	155,400	14.48	15.36	14.24	7.73	5.73	-0.52
1770	2020-12-03	14.48	0.15	-1.03	158,000	14.67	14.93	14.08	5.79	-1.30	0.00
1769	2020-12-02	14.63	0.07	0.48	119,900	14.53	15.10	14.41	4.75	0.69	0.27
1768	2020-12-01	14.56	0.29	2.03	116,000	14.50	14.96	14.28	4.69	0.41	-0.21
1767	2020-11-30	14.27	0.65	4.77	121,900	13.72	14.51	13.63	6.41	4.01	1.61
1766	2020-11-27	13.62	0.08	-0.58	36,200	13.75	13.79	13.50	2.11	-0.95	0.73
1765	2020-11-25	13.70	0.15	-1.08	71,200	13.74	13.99	13.51	3.49	-0.29	0.36
1764	2020-11-24	13.85	0.17	1.24	53,600	13.84	14.27	13.70	4.12	0.07	-0.79
1763	2020-11-23	13.68	0.02	-0.15	22,700	13.85	14.32	13.65	4.84	-1.23	1.17
1762	2020-11-20	13.70	0.09	0.66	144,200	13.70	13.77	13.52	1.82	0.00	1.09
1761	2020-11-19	13.61	0.11	-0.80	69,500	13.72	13.83	13.45	2.77	-0.80	0.66
1760	2020-11-18	13.72	0.31	-2.21	50,000	14.14	14.26	13.58	4.81	-2.97	0.00
1759	2020-11-17	14.03	0.21	-1.47	50,000	14.23	14.29	13.80	3.44	-1.41	0.78
1758	2020-11-16	14.24	0.06	0.42	82,400	14.27	14.45	14.05	2.80	-0.21	-0.07
1757	2020-11-13	14.18	0.46	3.35	54,300	13.74	14.20	13.74	3.35	3.20	0.63
1756	2020-11-12	13.72	0.09	-0.65	66,900	13.75	14.00	13.58	3.05	-0.22	0.15
1755	2020-11-11	13.81	0.31	2.30	88,200	13.65	13.81	13.29	3.81	1.17	-0.43
1754	2020-11-10	13.50	0.29	2.20	119,500	13.22	13.70	13.21	3.71	2.12	1.11
1753	2020-11-09	13.21	0.29	-2.15	109,000	14.16	14.16	12.80	9.60	-6.71	0.08
1752	2020-11-06	13.50	0.09	0.67	935,100	13.37	14.18	13.37	6.06	0.97	4.89
1751	2020-11-05	13.41	0.21	1.59	165,000	13.34	13.75	13.22	3.97	0.52	-0.30
1750	2020-11-04	13.20	0.20	1.54	158,700	13.13	13.36	12.15	9.22	0.53	1.06
1749	2020-11-03	13.00	1.56	13.64	217,200	12.97	13.15	11.87	9.87	0.23	1.00
1748	2020-11-02	11.44	0.20	1.78	131,800	11.28	11.97	11.06	8.07	1.42	13.37
1747	2020-10-30	11.24	0.00	0.00	148,800	11.21	11.32	10.98	3.03	0.27	0.36
1746	2020-10-29	11.24	0.22	-1.92	83,400	11.50	11.50	11.03	4.09	-2.26	-0.27
1745	2020-10-28	11.46	0.30	-2.55	166,800	11.50	11.66	11.09	4.96	-0.35	0.35
1744	2020-10-27	11.76	0.01	0.09	113,400	11.85	12.04	11.54	4.22	-0.76	-2.21
1743	2020-10-26	11.75	0.43	-3.53	130,900	12.07	12.07	11.70	3.07	-2.65	0.85
1742	2020-10-23	12.18	0.20	-1.62	45,800	12.28	12.46	12.13	2.69	-0.81	-0.90
1741	2020-10-22	12.38	0.48	4.03	187,700	12.75	12.93	12.09	6.59	-2.90	-0.81
1740	2020-10-21	11.90	0.13	-1.08	61,400	12.06	12.42	11.83	4.89	-1.33	7.14
1739	2020-10-20	12.03	0.02	0.17	182,700	12.50	12.59	11.89	5.60	-3.76	0.25
1738	2020-10-19	12.01	0.12	-0.99	106,600	12.12	12.33	11.95	3.14	-0.91	4.08
1737	2020-10-16	12.13	0.28	-2.26	70,600	12.41	12.57	12.00	4.59	-2.26	-0.08
1736	2020-10-15	12.41	0.01	0.08	89,000	12.38	12.56	12.09	3.80	0.24	0.00
1735	2020-10-14	12.40	0.46	-3.58	73,100	13.02	13.11	12.33	5.99	-4.76	-0.16
1734	2020-10-13	12.86	0.01	-0.08	49,900	12.90	13.32	12.36	7.44	-0.31	1.24
1733	2020-10-12	12.87	0.71	-5.23	199,300	13.64	13.89	12.84	7.70	-5.65	0.23
1732	2020-10-09	13.58	0.36	2.72	83,100	13.34	13.58	12.94	4.80	1.80	0.44
1731	2020-10-08	13.22	0.15	1.15	212,300	13.17	13.46	12.70	5.77	0.38	0.91
1730	2020-10-07	13.07	1.26	10.67	1,045,700	11.89	13.17	11.88	10.85	9.92	0.77
1729	2020-10-06	11.81	0.01	-0.08	170,100	11.80	12.03	11.62	3.47	0.08	0.68
1728	2020-10-05	11.82	0.15	1.29	67,000	11.90	12.07	11.48	4.96	-0.67	-0.17
1727	2020-10-02	11.67	0.08	0.69	37,700	11.45	11.75	11.04	6.20	1.92	1.97
1726	2020-10-01	11.59	0.11	-0.94	90,900	11.70	11.76	11.47	2.48	-0.94	-1.21
1725	2020-09-30	11.70	0.12	-1.02	74,300	11.84	12.00	11.54	3.89	-1.18	0.00
1724	2020-09-29	11.82	0.05	0.42	165,200	11.90	11.93	11.77	1.34	-0.67	0.17
1723	2020-09-28	11.77	0.03	0.26	110,600	11.82	11.86	11.65	1.78	-0.42	1.10
1722	2020-09-25	11.74	0.09	0.77	130,100	11.68	11.81	11.40	3.51	0.51	0.68
1721	2020-09-24	11.65	0.40	-3.32	180,700	11.97	12.10	11.57	4.43	-2.67	0.26
1720	2020-09-23	12.05	0.47	-3.75	93,000	12.44	12.44	11.95	3.94	-3.14	-0.66
1719	2020-09-22	12.52	0.12	-0.95	86,500	12.61	12.90	12.29	4.84	-0.71	-0.64
1718	2020-09-21	12.64	0.23	-1.79	51,000	12.68	12.92	12.40	4.10	-0.32	-0.24
1717	2020-09-18	12.87	0.31	2.47	86,400	12.62	13.02	12.50	4.12	1.98	-1.48
1716	2020-09-17	12.56	0.06	0.48	57,600	12.39	12.57	12.13	3.55	1.37	0.48
1715	2020-09-16	12.50	0.40	3.31	139,600	12.09	12.60	12.01	4.88	3.39	-0.88
1714	2020-09-15	12.10	0.43	-3.43	169,500	12.73	12.77	12.00	6.05	-4.95	-0.08
1713	2020-09-14	12.53	0.13	-1.03	275,900	12.72	12.86	12.22	5.03	-1.49	1.60
1712	2020-09-11	12.66	0.07	0.56	315,900	12.69	13.02	12.25	6.07	-0.24	0.47
1711	2020-09-10	12.59	0.61	-4.62	161,300	13.16	13.22	12.53	5.24	-4.33	0.79
1710	2020-09-09	13.20	0.61	4.85	185,600	12.67	13.41	12.67	5.84	4.18	-0.30
1709	2020-09-08	12.59	0.36	2.94	139,700	12.11	12.60	12.02	4.79	3.96	0.64
1708	2020-09-04	12.23	0.06	0.49	88,800	12.15	12.35	11.73	5.10	0.66	-0.98
1707	2020-09-03	12.17	0.62	-4.85	121,000	12.64	12.68	12.05	4.98	-3.72	-0.16
1706	2020-09-02	12.79	0.42	-3.18	62,600	13.29	13.29	12.75	4.06	-3.76	-1.17
1705	2020-09-01	13.21	0.40	-2.94	161,700	13.67	14.00	13.13	6.36	-3.37	0.61
1704	2020-08-31	13.61	0.00	0.00	328,200	13.71	13.71	13.41	2.19	-0.73	0.44
1703	2020-08-28	13.61	0.18	-1.31	116,400	13.86	13.86	13.52	2.45	-1.80	0.73
1702	2020-08-27	13.79	0.22	-1.57	151,200	13.99	14.20	13.78	3.00	-1.43	0.51
1701	2020-08-26	14.01	0.07	-0.50	64,900	14.07	14.07	13.92	1.07	-0.43	-0.14
1700	2020-08-25	14.08	0.16	1.15	45,400	13.96	14.50	13.95	3.94	0.86	-0.07
1699	2020-08-24	13.92	0.00	0.00	65,800	13.96	14.08	13.90	1.29	-0.29	0.29
1698	2020-08-21	13.92	0.07	-0.50	82,700	13.91	14.36	13.89	3.38	0.07	0.29
1697	2020-08-20	13.99	0.04	-0.29	82,000	13.96	14.22	13.70	3.72	0.21	-0.57
1696	2020-08-19	14.03	0.28	-1.96	184,800	14.24	14.47	13.99	3.37	-1.47	-0.50
1695	2020-08-18	14.31	0.01	-0.07	47,200	14.32	14.35	14.11	1.68	-0.07	-0.49
1694	2020-08-17	14.32	0.02	-0.14	116,100	14.39	14.78	14.31	3.27	-0.49	0.00
1693	2020-08-14	14.34	0.21	-1.44	48,100	14.53	14.55	14.08	3.23	-1.31	0.35
1692	2020-08-13	14.55	0.46	3.26	140,900	14.31	14.81	14.24	3.98	1.68	-0.14
1691	2020-08-12	14.09	0.18	1.29	49,100	14.00	14.11	13.76	2.50	0.64	1.56
1690	2020-08-11	13.91	0.08	0.58	77,400	13.87	14.08	13.72	2.60	0.29	0.65
1689	2020-08-10	13.83	0.17	-1.21	87,800	13.93	14.06	13.52	3.88	-0.72	0.29
1688	2020-08-07	14.00	0.03	-0.21	60,100	14.00	14.26	13.97	2.07	0.00	-0.50
1687	2020-08-06	14.03	0.21	-1.47	72,600	14.21	14.23	13.77	3.24	-1.27	-0.21
1686	2020-08-05	14.24	0.61	4.48	109,800	13.60	14.40	13.52	6.47	4.71	-0.21
1685	2020-08-04	13.63	0.30	-2.15	208,700	13.43	14.05	12.90	8.56	1.49	-0.22
1684	2020-08-03	13.93	0.85	6.50	145,500	13.27	14.04	12.98	7.99	4.97	-3.59
1683	2020-07-31	13.08	0.43	-3.18	192,900	13.53	13.62	13.00	4.58	-3.33	1.45
1682	2020-07-30	13.51	0.48	3.68	107,100	13.00	13.51	12.84	5.15	3.92	0.15
1681	2020-07-29	13.03	0.03	0.23	67,600	13.14	13.44	13.00	3.35	-0.84	-0.23
1680	2020-07-28	13.00	0.39	-2.91	77,900	13.46	13.46	13.00	3.42	-3.42	1.08
1679	2020-07-27	13.39	0.03	0.22	108,800	13.38	13.59	13.03	4.19	0.07	0.52
1678	2020-07-24	13.36	0.44	-3.19	231,900	13.92	13.92	13.26	4.74	-4.02	0.15
1677	2020-07-23	13.80	0.15	-1.08	167,500	13.92	14.03	13.68	2.51	-0.86	0.87
1676	2020-07-22	13.95	0.66	-4.52	139,600	14.60	14.60	13.68	6.30	-4.45	-0.22
1675	2020-07-21	14.61	0.53	3.76	271,900	14.42	15.00	14.39	4.23	1.32	-0.07
1674	2020-07-20	14.08	0.13	0.93	231,700	14.48	14.55	14.00	3.80	-2.76	2.41
1673	2020-07-17	13.95	0.46	3.41	92,600	13.49	14.13	13.49	4.74	3.41	3.80
1672	2020-07-16	13.49	0.04	0.30	136,400	13.46	13.74	13.18	4.16	0.22	0.00
1671	2020-07-15	13.45	0.47	3.62	60,400	13.19	13.53	13.02	3.87	1.97	0.07
1670	2020-07-14	12.98	0.23	1.80	118,200	12.70	12.98	12.64	2.68	2.20	1.62
1669	2020-07-13	12.75	0.25	-1.92	104,500	12.94	13.26	12.67	4.56	-1.47	-0.39
1668	2020-07-10	13.00	0.67	-4.90	220,000	13.71	13.75	12.94	5.91	-5.18	-0.46
1667	2020-07-09	13.67	0.29	2.17	245,300	13.43	14.19	13.25	7.00	1.79	0.29
1666	2020-07-08	13.38	0.08	0.60	98,800	13.35	13.68	13.30	2.85	0.22	0.37
1665	2020-07-07	13.30	0.23	-1.70	67,400	13.52	13.64	13.22	3.11	-1.63	0.38
1664	2020-07-06	13.53	0.45	3.44	72,100	13.25	13.57	12.99	4.38	2.11	-0.07
1663	2020-07-02	13.08	0.16	1.24	63,700	13.08	13.13	12.84	2.22	0.00	1.30
1662	2020-07-01	12.92	0.08	-0.62	80,600	13.06	13.18	12.63	4.21	-1.07	1.24
1661	2020-06-30	13.00	0.21	1.64	107,600	12.64	13.06	12.51	4.35	2.85	0.46
1660	2020-06-29	12.79	0.29	-2.22	132,300	13.14	13.28	12.78	3.81	-2.66	-1.17
1659	2020-06-26	13.08	0.16	1.24	54,500	12.85	13.16	12.71	3.50	1.79	0.46
1658	2020-06-25	12.92	0.04	-0.31	54,200	12.99	13.04	12.73	2.39	-0.54	-0.54
1657	2020-06-24	12.96	0.48	-3.57	77,100	13.31	13.64	12.68	7.21	-2.63	0.23
1656	2020-06-23	13.44	0.15	-1.10	60,700	13.63	13.72	13.40	2.35	-1.39	-0.97
1655	2020-06-22	13.59	0.11	-0.80	78,000	13.69	13.75	13.13	4.53	-0.73	0.29
1654	2020-06-19	13.70	0.46	3.47	205,000	13.29	13.88	13.11	5.79	3.09	-0.07
1653	2020-06-18	13.24	0.15	-1.12	111,600	13.38	13.38	12.90	3.59	-1.05	0.38
1652	2020-06-17	13.39	0.09	-0.67	72,700	13.49	13.59	13.21	2.82	-0.74	-0.07
1651	2020-06-16	13.48	0.10	0.75	191,100	13.60	13.98	13.30	5.00	-0.88	0.07
1650	2020-06-15	13.38	0.21	1.59	213,800	13.00	13.50	12.91	4.54	2.92	1.64
1649	2020-06-12	13.17	0.39	-2.88	211,200	13.78	14.24	13.00	9.00	-4.43	-1.29
1648	2020-06-11	13.56	0.36	-2.59	226,700	13.60	13.73	13.03	5.15	-0.29	1.62
1647	2020-06-10	13.92	0.13	0.94	151,500	13.81	14.10	13.49	4.42	0.80	-2.30
1646	2020-06-09	13.79	0.07	0.51	144,200	13.61	13.94	13.41	3.89	1.32	0.15
1645	2020-06-08	13.72	0.21	-1.51	213,900	14.10	14.10	13.31	5.60	-2.70	-0.80
1644	2020-06-05	13.93	0.97	7.48	820,700	15.63	15.63	13.30	14.91	-10.88	1.22
1643	2020-06-04	12.96	0.16	-1.22	179,800	13.11	13.51	12.89	4.73	-1.14	20.60
1642	2020-06-03	13.12	0.16	1.23	307,200	12.81	13.28	12.66	4.84	2.42	-0.08
1641	2020-06-02	12.96	0.30	2.37	229,100	12.70	13.17	12.55	4.88	2.05	-1.16
1640	2020-06-01	12.66	0.41	3.35	292,800	12.18	12.91	12.18	5.99	3.94	0.32
1639	2020-05-29	12.25	0.26	2.17	647,300	12.10	12.36	11.17	9.83	1.24	-0.57
1638	2020-05-28	11.99	0.27	-2.20	115,600	12.35	12.63	11.99	5.18	-2.91	0.92
1637	2020-05-27	12.26	0.23	-1.84	174,200	12.35	12.65	11.96	5.59	-0.73	0.73
1636	2020-05-26	12.49	0.29	-2.27	287,100	13.03	13.28	12.44	6.45	-4.14	-1.12
1635	2020-05-22	12.78	0.25	2.00	225,600	12.80	13.24	12.72	4.06	-0.16	1.96
1634	2020-05-21	12.53	0.23	1.87	1,053,300	12.15	12.88	12.14	6.09	3.13	2.15
1633	2020-05-20	12.30	0.34	2.84	307,300	12.14	12.65	12.14	4.20	1.32	-1.22
1632	2020-05-19	11.96	0.05	0.42	1,778,500	12.47	12.82	11.53	10.34	-4.09	1.51
1631	2020-05-18	11.91	0.28	2.41	280,800	11.84	12.34	11.67	5.66	0.59	4.70
1630	2020-05-15	11.63	0.06	0.52	266,800	11.38	12.19	11.38	7.12	2.20	1.81
1629	2020-05-14	11.57	0.18	-1.53	162,400	11.61	11.80	11.35	3.88	-0.34	-1.64
1628	2020-05-13	11.75	0.52	4.63	321,600	11.46	12.04	11.19	7.42	2.53	-1.19
1627	2020-05-12	11.23	0.50	-4.26	206,500	11.78	11.88	11.17	6.03	-4.67	2.05
1626	2020-05-11	11.73	0.26	2.27	213,600	11.48	11.82	11.12	6.10	2.18	0.43
1625	2020-05-08	11.47	1.22	11.90	156,300	10.45	11.50	10.32	11.29	9.76	0.09
1624	2020-05-07	10.25	0.38	3.85	279,300	10.02	10.55	9.69	8.58	2.30	1.95
1623	2020-05-06	9.87	0.58	-5.55	472,300	10.69	10.69	9.75	8.79	-7.67	1.52
1622	2020-05-05	10.45	1.31	-11.14	708,300	10.54	11.13	9.28	17.55	-0.85	2.30
1621	2020-05-04	11.76	0.29	-2.41	373,600	12.24	12.40	11.57	6.78	-3.92	-10.37
1620	2020-05-01	12.05	0.41	-3.29	221,100	12.57	12.57	11.79	6.21	-4.14	1.58
1619	2020-04-30	12.46	0.15	-1.19	142,100	12.60	12.66	12.02	5.08	-1.11	0.88
1618	2020-04-29	12.61	1.09	9.46	334,100	11.73	12.72	11.65	9.12	7.50	-0.08
1617	2020-04-28	11.52	0.09	-0.78	158,600	11.95	11.95	11.48	3.93	-3.60	1.82
1616	2020-04-27	11.61	0.10	-0.85	160,500	11.71	11.98	11.55	3.67	-0.85	2.93
1615	2020-04-24	11.71	0.17	-1.43	142,300	11.99	12.45	11.54	7.59	-2.34	0.00
1614	2020-04-23	11.88	0.29	2.50	144,500	11.83	12.04	11.59	3.80	0.42	0.93
1613	2020-04-22	11.59	0.17	1.49	128,300	11.73	12.85	11.45	11.94	-1.19	2.07
1612	2020-04-21	11.42	0.54	4.96	118,200	10.70	11.46	10.58	8.22	6.73	2.71
1611	2020-04-20	10.88	0.36	-3.20	321,500	11.10	11.38	10.83	4.95	-1.98	-1.65
1610	2020-04-17	11.24	0.40	3.69	273,100	10.95	11.45	10.90	5.02	2.65	-1.25
1609	2020-04-16	10.84	0.15	-1.36	231,000	11.01	11.19	10.75	4.00	-1.54	1.01
1608	2020-04-15	10.99	0.16	-1.43	120,800	11.01	11.19	9.99	10.90	-0.18	0.18
1607	2020-04-14	11.15	0.42	3.91	282,800	10.92	11.39	10.92	4.30	2.11	-1.26
1606	2020-04-13	10.73	0.20	1.90	342,900	10.48	10.99	10.44	5.25	2.39	1.77
1605	2020-04-09	10.53	0.03	0.29	244,300	10.54	10.99	10.40	5.60	-0.09	-0.47
1604	2020-04-08	10.50	0.65	6.60	595,600	9.81	10.92	9.81	11.31	7.03	0.38
1603	2020-04-07	9.85	0.18	1.86	477,700	9.80	10.26	9.70	5.71	0.51	-0.41
1602	2020-04-06	9.67	0.13	1.36	359,100	9.63	10.12	9.63	5.09	0.42	1.34
1601	2020-04-03	9.54	0.15	-1.55	454,200	9.74	10.30	9.45	8.73	-2.05	0.94
1600	2020-04-02	9.69	0.30	3.19	1,546,900	9.26	10.05	9.26	8.53	4.64	0.52
1599	2020-04-01	9.39	0.13	1.40	546,800	9.04	9.69	8.81	9.73	3.87	-1.38
1598	2020-03-31	9.26	0.28	-2.94	513,200	9.51	9.70	9.12	6.10	-2.63	-2.38
1597	2020-03-30	9.54	0.38	-3.83	248,000	9.90	9.93	9.53	4.04	-3.64	-0.31
1596	2020-03-27	9.92	0.03	0.30	121,600	9.66	10.12	9.07	10.87	2.69	-0.20
1595	2020-03-26	9.89	0.14	1.44	141,600	9.88	10.02	9.61	4.15	0.10	-2.33
1594	2020-03-25	9.75	0.07	0.72	404,600	9.71	10.13	9.48	6.69	0.41	1.33
1593	2020-03-24	9.68	0.53	5.79	85,600	9.49	10.04	9.25	8.32	2.00	0.31
1592	2020-03-23	9.15	0.71	-7.20	76,600	9.87	9.87	8.86	10.23	-7.29	3.72
1591	2020-03-20	9.86	0.40	4.23	186,100	9.88	10.38	9.50	8.91	-0.20	0.10
1590	2020-03-19	9.46	0.30	-3.07	235,600	9.74	9.84	8.89	9.75	-2.87	4.44
1589	2020-03-18	9.76	1.00	-9.29	190,100	10.22	10.75	8.37	23.29	-4.50	-0.20
1588	2020-03-17	10.76	0.39	3.76	336,200	10.46	11.13	10.44	6.60	2.87	-5.02
1587	2020-03-16	10.37	1.05	-9.19	282,000	10.52	10.89	10.15	7.03	-1.43	0.87
1586	2020-03-13	11.42	0.32	2.88	250,500	11.61	11.82	11.40	3.62	-1.64	-7.88
1585	2020-03-12	11.10	1.09	-8.94	239,000	11.56	11.82	10.17	14.27	-3.98	4.59
1584	2020-03-11	12.19	0.67	-5.21	165,700	12.57	12.57	11.92	5.17	-3.02	-5.17
1583	2020-03-10	12.86	0.67	5.50	171,800	12.54	12.93	12.52	3.27	2.55	-2.26
1582	2020-03-09	12.19	0.78	-6.01	108,600	12.54	12.60	12.13	3.75	-2.79	2.87
1581	2020-03-06	12.97	0.37	-2.77	105,800	13.01	13.34	12.75	4.53	-0.31	-3.32
1580	2020-03-05	13.34	0.35	-2.56	93,900	13.59	13.69	13.24	3.31	-1.84	-2.47
1579	2020-03-04	13.69	0.48	3.63	152,200	13.26	13.85	13.26	4.45	3.24	-0.73
1578	2020-03-03	13.21	0.09	-0.68	107,800	13.43	13.80	13.10	5.21	-1.64	0.38
1577	2020-03-02	13.30	0.12	0.91	130,400	13.04	13.63	12.92	5.44	1.99	0.98
1576	2020-02-28	13.18	0.31	-2.30	129,600	13.32	13.88	13.07	6.08	-1.05	-1.06
1575	2020-02-27	13.49	0.15	-1.10	293,100	13.48	13.50	13.12	2.82	0.07	-1.26
1574	2020-02-26	13.64	0.48	-3.40	96,300	14.20	14.35	13.62	5.14	-3.94	-1.17
1573	2020-02-25	14.12	0.07	-0.49	112,400	14.15	14.40	13.91	3.46	-0.21	0.57
1572	2020-02-24	14.19	0.73	-4.89	58,600	14.67	14.67	14.16	3.48	-3.27	-0.28
1571	2020-02-21	14.92	0.12	0.81	68,300	14.87	14.93	14.56	2.49	0.34	-1.68
1570	2020-02-20	14.80	0.18	-1.20	75,700	14.99	15.14	14.73	2.74	-1.27	0.47
1569	2020-02-19	14.98	0.05	0.33	38,000	14.93	15.13	14.92	1.41	0.33	0.07
1568	2020-02-18	14.93	0.27	1.84	87,400	14.60	14.98	14.60	2.60	2.26	0.00
1567	2020-02-14	14.66	0.11	0.76	101,000	14.58	14.78	14.46	2.19	0.55	-0.41
1566	2020-02-13	14.55	0.09	0.62	142,700	14.43	14.71	14.41	2.08	0.83	0.21
1565	2020-02-12	14.46	0.07	-0.48	93,900	14.61	14.94	14.42	3.56	-1.03	-0.21
1564	2020-02-11	14.53	0.02	0.14	241,300	14.50	14.76	14.48	1.93	0.21	0.55
1563	2020-02-10	14.51	0.16	-1.09	48,200	14.67	14.68	14.25	2.93	-1.09	-0.07
1562	2020-02-07	14.67	0.32	-2.13	63,100	14.90	14.99	14.66	2.21	-1.54	0.00
1561	2020-02-06	14.99	0.13	-0.86	84,400	15.18	15.18	14.95	1.52	-1.25	-0.60
1560	2020-02-05	15.12	0.13	-0.85	195,400	15.33	15.50	14.96	3.52	-1.37	0.40
1559	2020-02-04	15.25	0.25	-1.61	97,900	15.63	15.89	15.24	4.16	-2.43	0.52
1558	2020-02-03	15.50	0.02	0.13	120,100	15.50	15.61	15.32	1.87	0.00	0.84
1557	2020-01-31	15.48	0.35	-2.21	79,100	15.78	16.00	15.32	4.31	-1.90	0.13
1556	2020-01-30	15.83	0.44	-2.70	208,900	16.27	16.27	15.51	4.67	-2.70	-0.32
1555	2020-01-29	16.27	0.05	-0.31	65,400	16.32	16.49	16.14	2.14	-0.31	0.00
1554	2020-01-28	16.32	0.32	-1.92	109,100	16.71	17.12	16.20	5.51	-2.33	0.00
1553	2020-01-27	16.64	0.01	-0.06	118,100	16.56	16.93	16.44	2.96	0.48	0.42
1552	2020-01-24	16.65	0.10	-0.60	108,200	16.76	17.15	16.63	3.10	-0.66	-0.54
1551	2020-01-23	16.75	0.30	-1.76	112,800	17.05	17.05	16.66	2.29	-1.76	0.06
1550	2020-01-22	17.05	0.49	2.96	144,900	16.70	17.31	16.66	3.89	2.10	0.00
1549	2020-01-21	16.56	0.41	2.54	422,800	16.17	17.06	16.15	5.63	2.41	0.85
1548	2020-01-17	16.15	0.06	-0.37	36,400	16.24	16.27	16.06	1.29	-0.55	0.12
1547	2020-01-16	16.21	0.03	-0.18	37,700	16.25	16.35	16.17	1.11	-0.25	0.19
1546	2020-01-15	16.24	0.02	0.12	79,400	16.20	16.42	15.90	3.21	0.25	0.06
1545	2020-01-14	16.22	0.24	-1.46	98,900	16.43	16.46	16.14	1.95	-1.28	-0.12
1544	2020-01-13	16.46	0.07	-0.42	49,300	16.53	16.63	16.38	1.51	-0.42	-0.18
1543	2020-01-10	16.53	0.11	-0.66	59,200	16.70	16.80	16.45	2.10	-1.02	0.00
1542	2020-01-09	16.64	0.06	-0.36	42,700	16.79	16.90	16.62	1.67	-0.89	0.36
1541	2020-01-08	16.70	0.04	-0.24	50,500	16.77	16.93	16.57	2.15	-0.42	0.54
1540	2020-01-07	16.74	0.22	-1.30	115,600	16.95	16.95	16.62	1.95	-1.24	0.18
1539	2020-01-06	16.96	0.16	0.95	79,200	16.61	17.12	16.46	3.97	2.11	-0.06
1538	2020-01-03	16.80	0.25	-1.47	138,500	16.97	17.00	16.40	3.54	-1.00	-1.13
1537	2020-01-02	17.05	0.45	2.71	161,700	16.67	17.09	16.48	3.66	2.28	-0.47
1536	2019-12-31	16.60	0.22	1.34	38,100	16.40	16.70	16.34	2.20	1.22	0.42
1535	2019-12-30	16.38	0.16	-0.97	69,900	16.45	16.72	16.31	2.49	-0.43	0.12
1534	2019-12-27	16.54	0.12	-0.72	27,100	16.74	16.74	16.44	1.79	-1.19	-0.54
1533	2019-12-26	16.66	0.23	-1.36	53,000	16.87	16.87	16.48	2.31	-1.24	0.48
1532	2019-12-24	16.89	0.06	0.36	32,900	16.85	17.04	16.75	1.72	0.24	-0.12
1531	2019-12-23	16.83	0.09	-0.53	41,500	16.89	16.91	16.52	2.31	-0.36	0.12
1530	2019-12-20	16.92	0.02	-0.12	61,900	16.88	17.09	16.73	2.13	0.24	-0.18
1529	2019-12-19	16.94	0.13	0.77	96,300	16.80	17.07	16.67	2.38	0.83	-0.35
1528	2019-12-18	16.81	0.36	2.19	62,700	16.47	16.83	16.34	2.98	2.06	-0.06
1527	2019-12-17	16.45	0.22	-1.32	117,000	16.57	16.59	16.21	2.29	-0.72	0.12
1526	2019-12-16	16.67	0.23	-1.36	89,000	17.03	17.04	16.60	2.58	-2.11	-0.60
1525	2019-12-13	16.90	0.22	-1.29	29,500	17.10	17.23	16.88	2.05	-1.17	0.77
1524	2019-12-12	17.12	0.16	-0.93	83,200	17.25	17.36	16.97	2.26	-0.75	-0.12
1523	2019-12-11	17.28	0.04	-0.23	62,600	17.41	17.49	17.13	2.07	-0.75	-0.17
1522	2019-12-10	17.32	0.04	0.23	67,200	17.20	17.32	17.08	1.40	0.70	0.52
1521	2019-12-09	17.28	0.03	0.17	74,500	17.35	17.43	17.11	1.84	-0.40	-0.46
1520	2019-12-06	17.25	0.28	1.65	335,900	17.00	17.77	16.95	4.82	1.47	0.58
1519	2019-12-05	16.97	0.46	2.79	294,800	16.51	17.34	16.32	6.18	2.79	0.18
1518	2019-12-04	16.51	0.13	0.79	160,900	16.40	17.10	16.40	4.27	0.67	0.00
1517	2019-12-03	16.38	0.19	-1.15	97,800	16.45	16.64	16.32	1.95	-0.43	0.12
1516	2019-12-02	16.57	0.13	-0.78	91,700	16.69	16.69	16.40	1.74	-0.72	-0.72
1515	2019-11-29	16.70	0.06	0.36	74,200	16.62	16.78	16.51	1.62	0.48	-0.06
1514	2019-11-27	16.64	0.00	0.00	129,200	16.66	16.79	16.53	1.56	-0.12	-0.12
1513	2019-11-26	16.64	0.02	-0.12	116,200	16.69	16.75	16.49	1.56	-0.30	0.12
1512	2019-11-25	16.66	0.29	1.77	197,600	16.39	16.70	16.39	1.89	1.65	0.18
1511	2019-11-22	16.37	0.01	0.06	41,600	16.33	16.55	16.31	1.47	0.24	0.12
1510	2019-11-21	16.36	0.17	-1.03	65,700	16.50	16.50	16.24	1.58	-0.85	-0.18
1509	2019-11-20	16.53	0.13	-0.78	117,800	16.65	16.67	16.32	2.10	-0.72	-0.18
1508	2019-11-19	16.66	0.07	-0.42	149,900	16.71	16.99	16.60	2.33	-0.30	-0.06
1507	2019-11-18	16.73	0.12	0.72	166,600	16.69	16.95	16.61	2.04	0.24	-0.12
1506	2019-11-15	16.61	0.23	1.40	105,100	16.40	16.66	16.28	2.32	1.28	0.48
1505	2019-11-14	16.38	0.12	-0.73	72,200	16.48	16.51	16.18	2.00	-0.61	0.12
1504	2019-11-13	16.50	0.31	-1.84	90,800	16.80	16.94	16.45	2.92	-1.79	-0.12
1503	2019-11-12	16.81	0.23	-1.35	157,000	17.04	17.04	16.65	2.29	-1.35	-0.06
1502	2019-11-11	17.04	0.35	2.10	231,300	16.69	17.08	16.56	3.12	2.10	0.00
1501	2019-11-08	16.69	0.12	-0.71	246,800	16.89	16.98	16.53	2.66	-1.18	0.00
1500	2019-11-07	16.81	0.09	0.54	242,000	16.81	17.20	16.65	3.27	0.00	0.48
1499	2019-11-06	16.72	0.27	1.64	150,200	16.54	16.95	16.28	4.05	1.09	0.54
1498	2019-11-05	16.45	0.32	1.98	225,500	17.00	17.47	15.62	10.88	-3.24	0.55
1497	2019-11-04	16.13	0.22	1.38	266,600	15.99	16.37	15.73	4.00	0.88	5.39
1496	2019-11-01	15.91	0.40	2.58	157,400	15.58	16.07	15.51	3.59	2.12	0.50
1495	2019-10-31	15.51	0.25	1.64	79,400	15.28	15.53	15.17	2.36	1.51	0.45
1494	2019-10-30	15.26	0.07	0.46	115,500	15.19	15.35	15.00	2.30	0.46	0.13
1493	2019-10-29	15.19	0.16	-1.04	89,900	15.37	15.54	15.08	2.99	-1.17	0.00
1492	2019-10-28	15.35	0.20	1.32	95,400	15.19	15.46	15.07	2.57	1.05	0.13
1491	2019-10-25	15.15	0.24	1.61	85,400	14.93	15.22	14.93	1.94	1.47	0.26
1490	2019-10-24	14.91	0.09	-0.60	157,100	15.02	15.02	14.86	1.07	-0.73	0.13
1489	2019-10-23	15.00	0.11	-0.73	82,500	15.10	15.25	14.98	1.79	-0.66	0.13
1488	2019-10-22	15.11	0.09	-0.59	84,300	15.28	15.29	15.05	1.57	-1.11	-0.07
1487	2019-10-21	15.20	0.23	-1.49	94,800	15.48	15.50	15.12	2.45	-1.81	0.53
1486	2019-10-18	15.43	0.06	-0.39	103,000	15.50	15.59	15.36	1.48	-0.45	0.32
1485	2019-10-17	15.49	0.13	0.85	74,100	15.45	15.68	15.42	1.68	0.26	0.06
1484	2019-10-16	15.36	0.33	-2.10	80,100	15.68	15.70	15.30	2.55	-2.04	0.59
1483	2019-10-15	15.69	0.49	3.22	281,100	15.26	15.87	15.26	4.00	2.82	-0.06
1482	2019-10-14	15.20	0.08	-0.52	144,100	15.25	15.51	15.14	2.43	-0.33	0.39
1481	2019-10-11	15.28	0.01	-0.07	178,100	15.46	15.61	15.22	2.52	-1.16	-0.20
1480	2019-10-10	15.29	0.09	0.59	186,700	15.20	15.56	15.06	3.29	0.59	1.11
1479	2019-10-09	15.20	0.13	0.86	374,200	15.05	15.50	14.95	3.65	1.00	0.00
1478	2019-10-08	15.07	0.54	-3.46	131,000	15.53	15.64	15.01	4.06	-2.96	-0.13
1477	2019-10-07	15.61	0.04	-0.26	106,900	15.61	15.71	15.38	2.11	0.00	-0.51
1476	2019-10-04	15.65	0.07	-0.45	187,000	15.74	15.97	15.42	3.49	-0.57	-0.26
1475	2019-10-03	15.72	0.21	1.35	203,100	15.50	15.72	15.31	2.65	1.42	0.13
1474	2019-10-02	15.51	0.43	-2.70	214,100	15.87	15.88	15.40	3.02	-2.27	-0.06
1473	2019-10-01	15.94	0.69	-4.15	281,600	16.63	16.66	15.87	4.75	-4.15	-0.44
1472	2019-09-30	16.63	0.09	-0.54	183,300	16.70	17.00	16.48	3.11	-0.42	0.00
1471	2019-09-27	16.72	0.24	-1.42	421,500	16.98	17.19	16.16	6.07	-1.53	-0.12
1470	2019-09-26	16.96	0.23	-1.34	266,700	17.31	17.37	16.66	4.10	-2.02	0.12
1469	2019-09-25	17.19	0.28	1.66	177,900	16.90	17.42	16.81	3.61	1.72	0.70
1468	2019-09-24	16.91	0.58	3.55	668,500	16.41	17.46	16.17	7.86	3.05	-0.06
1467	2019-09-23	16.33	1.78	12.23	922,900	14.49	16.58	14.25	16.08	12.70	0.49
1466	2019-09-20	14.55	0.43	3.05	151,900	14.09	14.63	14.09	3.83	3.26	-0.41
1465	2019-09-19	14.12	0.08	-0.56	111,400	14.12	14.23	14.01	1.56	0.00	-0.21
1464	2019-09-18	14.20	0.10	0.71	147,700	14.45	14.45	13.73	4.98	-1.73	-0.56
1463	2019-09-17	14.10	0.35	2.55	89,600	13.74	14.20	13.74	3.35	2.62	2.48
1462	2019-09-16	13.75	0.26	-1.86	111,500	13.95	14.01	13.65	2.58	-1.43	-0.07
1461	2019-09-13	14.01	0.36	2.64	102,300	13.65	14.01	13.28	5.35	2.64	-0.43
1460	2019-09-12	13.65	0.07	0.52	101,100	13.59	13.82	13.44	2.80	0.44	0.00
1459	2019-09-11	13.58	0.01	0.07	119,200	13.58	13.82	13.39	3.17	0.00	0.07
1458	2019-09-10	13.57	0.55	4.22	139,400	12.97	13.57	12.81	5.86	4.63	0.07
1457	2019-09-09	13.02	0.26	-1.96	95,000	13.25	13.26	12.91	2.64	-1.74	-0.38
1456	2019-09-06	13.28	0.00	0.00	95,300	13.26	13.40	13.16	1.81	0.15	-0.23
1455	2019-09-05	13.28	0.08	-0.60	82,600	13.42	13.53	13.22	2.31	-1.04	-0.15
1454	2019-09-04	13.36	0.03	0.23	90,400	13.37	13.52	13.23	2.17	-0.07	0.45
1453	2019-09-03	13.33	0.03	-0.22	121,700	13.37	13.45	13.06	2.92	-0.30	0.30
1452	2019-08-30	13.36	0.26	1.98	65,900	13.14	13.39	13.00	2.97	1.67	0.07
1451	2019-08-29	13.10	0.23	-1.73	167,800	13.43	13.43	12.84	4.39	-2.46	0.31
1450	2019-08-28	13.33	0.07	0.53	308,300	13.23	14.06	13.21	6.42	0.76	0.75
1449	2019-08-27	13.26	0.24	-1.78	86,100	13.60	13.60	13.18	3.09	-2.50	-0.23
1448	2019-08-26	13.50	0.01	0.07	33,500	13.65	13.65	13.36	2.12	-1.10	0.74
1447	2019-08-23	13.49	0.29	-2.10	68,300	13.76	13.80	13.48	2.33	-1.96	1.19
1446	2019-08-22	13.78	0.17	-1.22	60,200	13.95	13.95	13.66	2.08	-1.22	-0.15
1445	2019-08-21	13.95	0.05	-0.36	72,400	14.10	14.10	13.72	2.70	-1.06	0.00
1444	2019-08-20	14.00	0.04	-0.28	76,800	14.04	14.06	13.82	1.71	-0.28	0.71
1443	2019-08-19	14.04	0.04	0.29	86,900	13.98	14.10	13.82	2.00	0.43	0.00
1442	2019-08-16	14.00	0.14	1.01	89,600	13.93	14.02	13.75	1.94	0.50	-0.14
1441	2019-08-15	13.86	0.05	-0.36	140,200	13.89	14.04	13.51	3.82	-0.22	0.51
1440	2019-08-14	13.91	0.26	-1.83	64,400	14.07	14.36	13.78	4.12	-1.14	-0.14
1439	2019-08-13	14.17	0.08	0.57	51,200	14.07	14.27	13.98	2.06	0.71	-0.71
1438	2019-08-12	14.09	0.02	0.14	79,000	14.00	14.10	13.73	2.64	0.64	-0.14
1437	2019-08-09	14.07	0.33	-2.29	64,900	14.43	14.43	13.90	3.67	-2.49	-0.50
1436	2019-08-08	14.40	0.09	-0.62	119,500	14.60	14.60	14.31	1.99	-1.37	0.21
1435	2019-08-07	14.49	0.05	-0.34	201,200	14.30	14.67	14.30	2.59	1.33	0.76
1434	2019-08-06	14.54	1.70	13.24	607,600	13.50	14.78	13.31	10.89	7.70	-1.65
1433	2019-08-05	12.84	0.37	-2.80	202,500	13.04	13.04	12.49	4.22	-1.53	5.14
1432	2019-08-02	13.21	0.17	1.30	149,300	13.04	13.26	12.89	2.84	1.30	-1.29
1431	2019-08-01	13.04	0.14	1.09	271,800	12.90	13.37	12.82	4.26	1.09	0.00
1430	2019-07-31	12.90	0.24	1.90	167,400	12.65	13.14	12.61	4.19	1.98	0.00
1429	2019-07-30	12.66	0.08	-0.63	1,296,800	12.66	12.98	12.56	3.32	0.00	-0.08
1428	2019-07-29	12.74	0.03	0.24	73,900	12.71	12.79	12.58	1.65	0.24	-0.63
1427	2019-07-26	12.71	0.07	0.55	125,800	12.58	12.81	12.58	1.83	1.03	0.00
1426	2019-07-25	12.64	0.01	0.08	111,600	12.63	12.75	12.52	1.82	0.08	-0.47
1425	2019-07-24	12.63	0.09	-0.71	158,500	12.68	12.77	12.52	1.97	-0.39	0.00
1424	2019-07-23	12.72	0.29	-2.23	81,500	13.09	13.11	12.69	3.21	-2.83	-0.31
1423	2019-07-22	13.01	0.12	-0.91	66,100	13.12	13.28	12.98	2.29	-0.84	0.61
1422	2019-07-19	13.13	0.03	0.23	165,100	13.09	13.25	12.92	2.52	0.31	-0.08
1421	2019-07-18	13.10	0.19	1.47	202,100	12.87	13.10	12.81	2.25	1.79	-0.08
1420	2019-07-17	12.91	0.26	-1.97	84,600	13.13	13.18	12.81	2.82	-1.68	-0.31
1419	2019-07-16	13.17	0.12	-0.90	65,600	13.28	13.30	13.12	1.36	-0.83	-0.30
1418	2019-07-15	13.29	0.02	-0.15	74,000	13.32	13.33	13.13	1.50	-0.23	-0.08
1417	2019-07-12	13.31	0.16	-1.19	95,800	13.52	13.52	13.15	2.74	-1.55	0.08
1416	2019-07-11	13.47	0.18	1.35	161,400	13.31	13.50	13.17	2.48	1.20	0.37
1415	2019-07-10	13.29	0.35	-2.57	163,700	13.60	13.70	13.08	4.56	-2.28	0.15
1414	2019-07-09	13.64	0.18	-1.30	229,400	13.80	13.90	13.58	2.32	-1.16	-0.29
1413	2019-07-08	13.82	0.02	-0.14	225,300	13.74	13.92	13.61	2.26	0.58	-0.14
1412	2019-07-05	13.84	0.21	1.54	161,600	13.63	13.86	13.48	2.79	1.54	-0.72
1411	2019-07-03	13.63	0.06	-0.44	96,700	13.69	13.84	13.59	1.83	-0.44	0.00
1410	2019-07-02	13.69	0.10	-0.73	232,600	13.75	13.99	13.59	2.91	-0.44	0.00
1409	2019-07-01	13.79	0.03	0.22	442,600	14.00	14.09	13.44	4.64	-1.50	-0.29
1408	2019-06-28	13.76	0.00	0.00	3,602,900	13.69	14.12	13.61	3.73	0.51	1.74
1407	2019-06-27	13.76	0.34	2.53	261,000	13.37	14.00	13.37	4.71	2.92	-0.51
1406	2019-06-26	13.42	0.11	-0.81	252,200	13.55	13.62	13.26	2.66	-0.96	-0.37
1405	2019-06-25	13.53	0.17	-1.24	232,200	13.74	13.82	13.49	2.40	-1.53	0.15
1404	2019-06-24	13.70	0.38	-2.70	189,600	14.10	14.15	13.66	3.48	-2.84	0.29
1403	2019-06-21	14.08	0.23	-1.61	226,100	14.22	14.32	14.07	1.76	-0.98	0.14
1402	2019-06-20	14.31	0.38	-2.59	147,900	14.81	14.86	14.20	4.46	-3.38	-0.63
1401	2019-06-19	14.69	0.25	1.73	128,500	14.43	14.72	14.26	3.19	1.80	0.82
1400	2019-06-18	14.44	0.06	-0.41	121,700	14.58	14.60	14.29	2.13	-0.96	-0.07
1399	2019-06-17	14.50	0.43	3.06	168,100	14.08	14.66	14.08	4.12	2.98	0.55
1398	2019-06-14	14.07	0.47	-3.23	156,200	14.51	14.53	14.07	3.17	-3.03	0.07
1397	2019-06-13	14.54	0.03	0.21	122,600	14.53	14.67	14.39	1.93	0.07	-0.21
1396	2019-06-12	14.51	0.04	-0.27	131,800	14.49	14.59	14.33	1.79	0.14	0.14
1395	2019-06-11	14.55	0.06	-0.41	149,800	14.69	14.72	14.26	3.13	-0.95	-0.41
1394	2019-06-10	14.61	0.17	-1.15	176,500	14.80	14.89	14.35	3.65	-1.28	0.55
1393	2019-06-07	14.78	0.47	-3.08	134,700	15.28	15.29	14.78	3.34	-3.27	0.14
1392	2019-06-06	15.25	0.25	1.67	182,400	15.00	15.35	14.91	2.93	1.67	0.20
1391	2019-06-05	15.00	0.36	-2.34	150,000	15.39	15.42	14.75	4.35	-2.53	0.00
1390	2019-06-04	15.36	0.58	3.92	159,000	14.80	15.40	14.80	4.05	3.78	0.20
1389	2019-06-03	14.78	0.16	1.09	279,700	14.61	14.88	14.38	3.42	1.16	0.14
1388	2019-05-31	14.62	0.15	1.04	128,100	14.36	14.64	14.09	3.83	1.81	-0.07
1387	2019-05-30	14.47	0.07	-0.48	104,500	14.54	14.70	14.34	2.48	-0.48	-0.76
1386	2019-05-29	14.54	0.05	0.35	155,400	14.44	14.56	14.17	2.70	0.69	0.00
1385	2019-05-28	14.49	0.11	0.76	221,600	14.39	14.75	14.22	3.68	0.69	-0.35
1384	2019-05-24	14.38	0.14	-0.96	310,200	14.59	15.13	14.28	5.83	-1.44	0.07
1383	2019-05-23	14.52	0.33	-2.22	346,900	14.80	14.80	14.26	3.65	-1.89	0.48
1382	2019-05-22	14.85	0.06	-0.40	301,800	14.91	14.95	14.54	2.75	-0.40	-0.34
1381	2019-05-21	14.91	0.29	-1.91	327,400	15.26	15.40	14.81	3.87	-2.29	0.00
1380	2019-05-20	15.20	0.05	-0.33	334,600	15.21	15.31	14.83	3.16	-0.07	0.39
1379	2019-05-17	15.25	0.13	-0.85	134,500	15.29	15.48	14.99	3.20	-0.26	-0.26
1378	2019-05-16	15.38	0.16	-1.03	134,700	15.61	15.66	15.33	2.11	-1.47	-0.59
1377	2019-05-15	15.54	0.54	-3.36	322,800	16.03	16.05	15.20	5.30	-3.06	0.45
1376	2019-05-14	16.08	0.08	0.50	149,700	15.86	16.13	15.69	2.77	1.39	-0.31
1375	2019-05-13	16.00	0.31	-1.90	122,100	16.16	16.36	15.93	2.66	-0.99	-0.88
1374	2019-05-10	16.31	0.12	-0.73	140,100	16.45	16.46	16.14	1.95	-0.85	-0.92
1373	2019-05-09	16.43	0.21	1.29	188,200	14.87	16.81	14.80	13.52	10.49	0.12
1372	2019-05-08	16.22	0.19	-1.16	93,400	16.42	16.42	16.08	2.07	-1.22	-8.32
1371	2019-05-07	16.41	0.21	-1.26	200,100	16.47	16.56	16.01	3.34	-0.36	0.06
1370	2019-05-06	16.62	0.08	0.48	109,000	16.30	16.68	16.30	2.33	1.96	-0.90
1369	2019-05-03	16.54	0.35	2.16	42,800	16.29	16.60	16.21	2.39	1.53	-1.45
1368	2019-05-02	16.19	0.15	0.94	80,100	16.01	16.34	15.99	2.19	1.12	0.62
1367	2019-05-01	16.04	0.19	-1.17	160,600	16.24	16.24	15.79	2.77	-1.23	-0.19
1366	2019-04-30	16.23	0.04	0.25	125,900	16.21	16.34	15.92	2.59	0.12	0.06
1365	2019-04-29	16.19	0.07	-0.43	76,600	16.23	16.42	15.98	2.71	-0.25	0.12
1364	2019-04-26	16.26	0.31	1.94	81,100	16.00	16.31	15.96	2.19	1.63	-0.18
1363	2019-04-25	15.95	0.03	-0.19	96,600	15.99	16.17	15.65	3.25	-0.25	0.31
1362	2019-04-24	15.98	0.03	-0.19	76,800	16.03	16.26	15.94	2.00	-0.31	0.06
1361	2019-04-23	16.01	0.15	0.95	158,300	15.90	16.36	15.90	2.89	0.69	0.12
1360	2019-04-22	15.86	0.00	0.00	142,600	15.78	16.12	15.60	3.30	0.51	0.25
1359	2019-04-18	15.86	0.32	2.06	161,000	15.45	16.00	15.40	3.88	2.65	-0.50
1358	2019-04-17	15.54	0.11	-0.70	187,300	15.65	15.65	14.87	4.98	-0.70	-0.58
1357	2019-04-16	15.65	0.27	1.76	129,400	15.41	15.67	15.32	2.27	1.56	0.00
1356	2019-04-15	15.38	0.08	-0.52	91,500	15.42	15.51	15.15	2.33	-0.26	0.20
1355	2019-04-12	15.46	0.10	-0.64	95,100	15.60	15.62	15.36	1.67	-0.90	-0.26
1354	2019-04-11	15.56	0.25	-1.58	146,400	15.93	15.95	15.25	4.39	-2.32	0.26
1353	2019-04-10	15.81	0.07	-0.44	97,600	15.85	15.88	15.35	3.34	-0.25	0.76
1352	2019-04-09	15.88	0.09	-0.56	50,600	15.98	16.08	15.85	1.44	-0.63	-0.19
1351	2019-04-08	15.97	0.06	-0.37	65,900	16.01	16.05	15.69	2.25	-0.25	0.06
1350	2019-04-05	16.03	0.11	-0.68	48,400	16.16	16.23	15.98	1.55	-0.80	-0.12
1349	2019-04-04	16.14	0.02	0.12	74,400	16.12	16.15	15.73	2.61	0.12	0.12
1348	2019-04-03	16.12	0.45	-2.72	55,500	16.56	16.74	15.99	4.53	-2.66	0.00
1347	2019-04-02	16.57	0.15	0.91	119,500	16.38	16.65	15.94	4.33	1.16	-0.06
1346	2019-04-01	16.42	0.81	-4.70	121,400	17.24	17.26	16.24	5.92	-4.76	-0.24
1345	2019-03-29	17.23	0.04	-0.23	161,800	17.30	17.39	17.06	1.91	-0.40	0.06
1344	2019-03-28	17.27	0.26	-1.48	58,100	17.50	17.52	17.19	1.89	-1.31	0.17
1343	2019-03-27	17.53	0.10	-0.57	53,800	17.57	17.61	17.27	1.94	-0.23	-0.17
1342	2019-03-26	17.63	0.09	0.51	117,200	17.77	17.84	17.48	2.03	-0.79	-0.34
1341	2019-03-25	17.54	0.00	0.00	140,800	17.48	18.09	17.48	3.49	0.34	1.31
1340	2019-03-22	17.54	0.44	-2.45	114,500	17.98	18.03	17.23	4.45	-2.45	-0.34
1339	2019-03-21	17.98	0.04	0.22	87,100	17.81	18.12	17.81	1.74	0.95	0.00
1338	2019-03-20	17.94	0.07	-0.39	71,900	18.00	18.25	17.86	2.17	-0.33	-0.72
1337	2019-03-19	18.01	0.00	0.00	111,100	18.01	18.08	17.50	3.22	0.00	-0.06
1336	2019-03-18	18.01	0.19	-1.04	153,200	18.31	18.43	17.92	2.79	-1.64	0.00
1335	2019-03-15	18.20	0.13	-0.71	255,700	18.32	18.60	18.10	2.73	-0.66	0.60
1334	2019-03-14	18.33	0.17	0.94	192,100	18.16	18.50	18.00	2.75	0.94	-0.05
1333	2019-03-13	18.16	0.36	2.02	422,700	16.04	18.37	15.10	20.39	13.22	0.00
1332	2019-03-12	17.80	1.24	7.49	529,800	18.05	18.51	17.62	4.93	-1.39	-9.89

OXFD Investment Calculator

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

Ticker:

OXFD

Date start:

2013-11-22 open

Date end:

2021-03-05 close

Duration:

7 years 105 days

Trading days:

1,830

There are no history of "OXFD" dividends

BUY

Your initial investment on 2013-11-22 open

1,000.00

Shares bought: 71.43

Stock price: 14.00

SELL

Value on 2021-03-05 close

1,570.71

NET: +570.71

ROI: +57.07% (1.57x)

Annualised: +6.39% (1.06x)

Stock price: 21.99

Duration: 7 years 105 days

Trading days: 1,830

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

OXFD Monthly statistics

This section shows monthly performance of OXFD stock.
There are 89 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2021 March	5	22.00 2021-03-01	21.95 2021-03-02	21.97 2021-03-01	21.99 2021-03-05	0.09	0.14	-0.09
2021 February	18	22.12 2021-02-02	21.84 2021-02-22	21.90 2021-02-01	21.95 2021-02-26	0.23	1.00	-0.27
2021 January	19	23.11 2021-01-11	17.01 2021-01-05	17.49 2021-01-04	21.85 2021-01-29	24.93	32.13	-2.74
2020 December	22	18.17 2020-12-22	14.08 2020-12-03	14.50 2020-12-01	17.47 2020-12-31	20.48	25.31	-2.90
2020 November	20	14.51 2020-11-30	11.06 2020-11-02	11.28 2020-11-02	14.27 2020-11-30	26.51	28.63	-1.95
2020 October	22	13.89 2020-10-12	10.98 2020-10-30	11.70 2020-10-01	11.24 2020-10-30	-3.93	18.72	-6.15
2020 September	21	14.00 2020-09-01	11.40 2020-09-25	13.67 2020-09-01	11.70 2020-09-30	-14.41	2.41	-16.61
2020 August	21	14.81 2020-08-13	12.90 2020-08-04	13.27 2020-08-03	13.61 2020-08-31	2.56	11.61	-2.79
2020 July	22	15.00 2020-07-21	12.63 2020-07-01	13.06 2020-07-01	13.08 2020-07-31	0.15	14.85	-3.29
2020 June	22	15.63 2020-06-05	12.18 2020-06-01	12.18 2020-06-01	13.00 2020-06-30	6.73	28.33	0.00
2020 May	20	13.28 2020-05-26	9.28 2020-05-05	12.57 2020-05-01	12.25 2020-05-29	-2.55	5.65	-26.17
2020 April	21	12.85 2020-04-22	8.81 2020-04-01	9.04 2020-04-01	12.46 2020-04-30	37.83	42.15	-2.54
2020 March	22	13.85 2020-03-04	8.37 2020-03-18	13.04 2020-03-02	9.26 2020-03-31	-28.99	6.21	-35.81
2020 February	19	15.89 2020-02-04	13.07 2020-02-28	15.50 2020-02-03	13.18 2020-02-28	-14.97	2.52	-15.68
2020 January	21	17.31 2020-01-22	15.32 2020-01-31	16.67 2020-01-02	15.48 2020-01-31	-7.14	3.84	-8.10
2019 December	21	17.77 2019-12-06	16.21 2019-12-17	16.69 2019-12-02	16.60 2019-12-31	-0.54	6.47	-2.88
2019 November	20	17.47 2019-11-05	15.51 2019-11-01	15.58 2019-11-01	16.70 2019-11-29	7.19	12.13	-0.45
2019 October	23	16.66 2019-10-01	14.86 2019-10-24	16.63 2019-10-01	15.51 2019-10-31	-6.73	0.18	-10.64
2019 September	20	17.46 2019-09-24	12.81 2019-09-10	13.37 2019-09-03	16.63 2019-09-30	24.38	30.59	-4.19
2019 August	22	14.78 2019-08-06	12.49 2019-08-05	12.90 2019-08-01	13.36 2019-08-30	3.57	14.57	-3.18
2019 July	22	14.09 2019-07-01	12.52 2019-07-25	14.00 2019-07-01	12.90 2019-07-31	-7.86	0.64	-10.57
2019 June	20	15.42 2019-06-05	13.26 2019-06-26	14.61 2019-06-03	13.76 2019-06-28	-5.82	5.54	-9.24
2019 May	22	16.81 2019-05-09	14.09 2019-05-31	16.24 2019-05-01	14.62 2019-05-31	-9.98	3.51	-13.24
2019 April	21	17.26 2019-04-01	14.87 2019-04-17	17.24 2019-04-01	16.23 2019-04-30	-5.86	0.12	-13.75
2019 March	21	18.60 2019-03-15	15.10 2019-03-13	16.82 2019-03-01	17.23 2019-03-29	2.44	10.58	-10.23
2019 February	19	17.68 2019-02-20	13.98 2019-02-01	14.55 2019-02-01	16.69 2019-02-28	14.71	21.51	-3.92
2019 January	21	15.33 2019-01-07	12.31 2019-01-02	12.63 2019-01-02	14.54 2019-01-31	15.12	21.38	-2.53
2018 December	19	16.14 2018-12-13	11.88 2018-12-24	15.19 2018-12-03	12.78 2018-12-31	-15.87	6.25	-21.79
2018 November	21	16.40 2018-11-09	13.42 2018-11-27	15.52 2018-11-01	15.06 2018-11-30	-2.96	5.67	-13.53
2018 October	23	17.11 2018-10-18	15.35 2018-10-30	16.26 2018-10-01	15.41 2018-10-31	-5.23	5.23	-5.60
2018 September	19	19.19 2018-09-25	14.28 2018-09-04	14.65 2018-09-04	16.23 2018-09-28	10.78	30.99	-2.53
2018 August	23	14.98 2018-08-30	13.10 2018-08-01	13.16 2018-08-01	14.72 2018-08-31	11.85	13.83	-0.46
2018 July	21	13.78 2018-07-12	11.66 2018-07-30	12.83 2018-07-02	13.11 2018-07-31	2.18	7.40	-9.12
2018 June	21	14.75 2018-06-07	12.82 2018-06-29	14.46 2018-06-01	12.89 2018-06-29	-10.86	2.01	-11.34
2018 May	22	14.90 2018-05-30	12.50 2018-05-01	12.69 2018-05-01	14.42 2018-05-31	13.63	17.42	-1.50
2018 April	21	14.61 2018-04-10	12.12 2018-04-25	12.37 2018-04-02	12.83 2018-04-30	3.72	18.11	-2.02
2018 March	21	13.81 2018-03-20	10.69 2018-03-01	10.93 2018-03-01	12.45 2018-03-29	13.91	26.35	-2.20
2018 February	19	12.40 2018-02-16	10.00 2018-02-13	11.53 2018-02-01	10.90 2018-02-28	-5.46	7.55	-13.27
2018 January	21	14.70 2018-01-05	10.81 2018-01-10	14.00 2018-01-02	11.61 2018-01-31	-17.07	5.00	-22.79
2017 December	20	15.24 2017-12-19	13.00 2017-12-12	14.91 2017-12-01	13.97 2017-12-29	-6.30	2.21	-12.81
2017 November	21	14.93 2017-11-30	12.19 2017-11-07	13.35 2017-11-01	14.89 2017-11-30	11.54	11.84	-8.69
2017 October	22	17.20 2017-10-11	12.84 2017-10-31	16.88 2017-10-02	13.22 2017-10-31	-21.68	1.90	-23.93
2017 September	20	17.41 2017-09-28	15.15 2017-09-14	15.97 2017-09-01	16.80 2017-09-29	5.20	9.02	-5.13
2017 August	23	19.51 2017-08-01	14.35 2017-08-23	16.25 2017-08-01	15.82 2017-08-31	-2.65	20.06	-11.69
2017 July	20	17.38 2017-07-12	15.70 2017-07-06	16.76 2017-07-03	16.80 2017-07-31	0.24	3.70	-6.32
2017 June	22	16.90 2017-06-30	13.88 2017-06-08	14.02 2017-06-01	16.82 2017-06-30	19.97	20.54	-1.00
2017 May	22	15.89 2017-05-02	13.53 2017-05-30	15.49 2017-05-01	14.00 2017-05-31	-9.62	2.58	-12.65
2017 April	19	15.62 2017-04-03	15.00 2017-04-10	15.50 2017-04-03	15.39 2017-04-28	-0.71	0.77	-3.23
2017 March	23	16.13 2017-03-20	13.50 2017-03-01	13.50 2017-03-01	15.49 2017-03-31	14.74	19.48	0.00
2017 February	19	13.58 2017-02-10	13.21 2017-02-08	13.50 2017-02-01	13.51 2017-02-28	0.07	0.59	-2.15
2017 January	20	15.76 2017-01-05	12.96 2017-01-20	15.07 2017-01-03	13.51 2017-01-31	-10.35	4.58	-14.00
2016 December	21	15.18 2016-12-16	13.76 2016-12-08	14.73 2016-12-01	14.95 2016-12-30	1.49	3.05	-6.59
2016 November	21	14.93 2016-11-30	12.68 2016-11-03	13.06 2016-11-01	14.77 2016-11-30	13.09	14.32	-2.91
2016 October	21	14.10 2016-10-06	11.88 2016-10-28	12.45 2016-10-03	12.86 2016-10-31	3.29	13.25	-4.58
2016 September	21	12.99 2016-09-30	9.49 2016-09-01	9.49 2016-09-01	12.56 2016-09-30	32.35	36.88	0.00
2016 August	23	10.98 2016-08-23	8.04 2016-08-01	8.11 2016-08-01	10.36 2016-08-31	27.74	35.39	-0.86
2016 July	20	9.06 2016-07-01	7.73 2016-07-26	8.96 2016-07-01	8.04 2016-07-29	-10.27	1.12	-13.73
2016 June	22	9.84 2016-06-17	8.50 2016-06-27	8.85 2016-06-01	9.00 2016-06-30	1.69	11.19	-3.95
2016 May	21	11.91 2016-05-03	8.75 2016-05-20	10.56 2016-05-02	8.82 2016-05-31	-16.48	12.78	-17.14
2016 April	21	11.12 2016-04-18	9.82 2016-04-01	9.89 2016-04-01	10.46 2016-04-29	5.76	12.44	-0.71
2016 March	22	11.01 2016-03-18	8.45 2016-03-01	9.50 2016-03-01	9.91 2016-03-31	4.32	15.89	-11.05
2016 February	20	12.13 2016-02-02	9.42 2016-02-29	11.55 2016-02-01	9.59 2016-02-29	-16.97	5.02	-18.44
2016 January	19	11.96 2016-01-04	9.69 2016-01-15	11.43 2016-01-04	11.62 2016-01-29	1.66	4.64	-15.22
2015 December	22	13.42 2015-12-01	11.26 2015-12-18	13.38 2015-12-01	11.50 2015-12-31	-14.05	0.30	-15.84
2015 November	20	14.25 2015-11-18	11.08 2015-11-06	12.56 2015-11-02	13.25 2015-11-30	5.49	13.46	-11.78
2015 October	22	13.47 2015-10-01	11.12 2015-10-20	13.38 2015-10-01	12.54 2015-10-30	-6.28	0.67	-16.89
2015 September	21	14.99 2015-09-16	12.16 2015-09-28	14.08 2015-09-01	13.50 2015-09-30	-4.12	6.46	-13.64
2015 August	21	14.52 2015-08-31	10.41 2015-08-24	13.19 2015-08-03	14.37 2015-08-31	8.95	10.08	-21.08
2015 July	22	14.13 2015-07-14	11.91 2015-07-13	13.92 2015-07-01	13.25 2015-07-31	-4.81	1.51	-14.44
2015 June	22	14.85 2015-06-26	13.28 2015-06-22	13.84 2015-06-01	13.85 2015-06-30	0.07	7.30	-4.05
2015 May	20	13.97 2015-05-21	11.63 2015-05-06	13.28 2015-05-01	13.70 2015-05-29	3.16	5.20	-12.42
2015 April	21	14.29 2015-04-16	12.01 2015-04-02	13.98 2015-04-01	13.27 2015-04-30	-5.08	2.22	-14.09
2015 March	22	15.04 2015-03-02	11.44 2015-03-27	14.07 2015-03-02	14.08 2015-03-31	0.07	6.89	-18.69
2015 February	19	14.52 2015-02-27	11.36 2015-02-02	11.84 2015-02-02	14.07 2015-02-27	18.83	22.64	-4.05
2015 January	20	14.87 2015-01-20	11.47 2015-01-30	13.66 2015-01-02	11.76 2015-01-30	-13.91	8.86	-16.03
2014 December	22	13.94 2014-12-31	10.01 2014-12-12	13.43 2014-12-01	13.62 2014-12-31	1.41	3.80	-25.47
2014 November	19	15.61 2014-11-05	10.80 2014-11-25	15.45 2014-11-03	13.08 2014-11-28	-15.34	1.04	-30.10
2014 October	23	15.50 2014-10-31	14.25 2014-10-10	15.22 2014-10-01	15.44 2014-10-31	1.45	1.84	-6.37
2014 September	21	15.50 2014-09-30	14.06 2014-09-18	14.20 2014-09-02	15.27 2014-09-30	7.54	9.15	-0.99
2014 August	21	17.43 2014-08-05	12.47 2014-08-07	15.98 2014-08-01	14.06 2014-08-29	-12.02	9.07	-21.96
2014 July	22	18.09 2014-07-02	15.19 2014-07-25	16.82 2014-07-01	15.90 2014-07-31	-5.47	7.55	-9.69
2014 June	21	18.69 2014-06-30	16.00 2014-06-04	17.34 2014-06-02	16.83 2014-06-30	-2.94	7.79	-7.73
2014 May	21	20.00 2014-05-13	16.49 2014-05-20	17.79 2014-05-01	17.38 2014-05-30	-2.30	12.42	-7.31
2014 April	21	21.25 2014-04-02	16.11 2014-04-14	20.00 2014-04-01	17.90 2014-04-30	-10.50	6.25	-19.45
2014 March	21	25.38 2014-03-06	18.32 2014-03-28	22.54 2014-03-03	20.07 2014-03-31	-10.96	12.60	-18.72
2014 February	19	25.05 2014-02-11	20.38 2014-02-04	21.04 2014-02-03	22.25 2014-02-28	5.75	19.06	-3.14
2014 January	21	22.89 2014-01-23	17.25 2014-01-08	19.39 2014-01-02	21.18 2014-01-31	9.23	18.05	-11.04
2013 December	21	20.06 2013-12-18	15.20 2013-12-02	15.75 2013-12-02	19.38 2013-12-31	23.05	27.37	-3.49
2013 November	5	16.72 2013-11-26	13.58 2013-11-22	14.00 2013-11-22	15.87 2013-11-29	13.36	19.43	-3.00

OXFD Dividends

This table shows historical dividends paid by OXFD.

There are no OXFD dividends to display.

OXFD Stock Splits

This table shows OXFD stock splits.

There are no OXFD stock splits to display.

OXFD Basic Information

Ticker, symbol:

OXFD
Full title:

Oxford Immunotec Global PLC
First trading day:

2013-11-22
Last trading day:

2021-03-05
Total trading days:

1,831
Last close price:

21.99 (+1.00%)
Market cap:

563M
Stock Exchange:

NasdaqGM
Sector:

Health Care
Industry:

Biotechnology: In Vitro & In Vivo Diagnostic Substances
OXFD CEO:

DR. Peter Wrighton-Smith
Full-time employees:

273
Address:

94C Innovation Drive
Abingdon
OXFORDSHIRE
OX14 4SE
Description:

Oxford Immunotec Global PLC, a diagnostics company, focuses on developing and commercializing proprietary tests for immunology and infectious diseases in the United States, Europe, Asia, and internationally. The company develops its products using its T-SPOT technology platform that measures marker-specific cellular (T cells) responses at a single cell level and inform the diagnosis, prognosis, and monitoring of patients with immune-regulated conditions. It develops and markets T-SPOT.TB test used to test for tuberculosis; and reagents and methods to purify white blood cells for use in immunology assays. In addition, the company offers T-SPOT.CMV, an immune monitoring test for cytomegalovirus (CMV) for the quantification of effector T cells that respond to stimulation by antigens specific for CMV, as well as for the monitoring of CMV-seropositive responses in transplant recipients at various time-points post-transplantation applications. It serves independent laboratories, hospital systems, and public and private institutions. Oxford Immunotec Global PLC was founded in 2002 and is headquartered in Abingdon, the United Kingdom.
Website:

http://www.oxfordimmunotec.com/north-america/company/about-us/
Phone number:

4401235442780

Best intraday sessions of OXFD

This table shows top 100 best intraday sessions of OXFD.

Position	Date	Percentage
1	2017-08-01	18.83
2	2019-03-13	13.22
3	2019-09-23	12.70
4	2016-03-02	12.53
5	2016-09-01	11.59
6	2019-05-09	10.49
7	2013-11-22	10.00
8	2020-10-07	9.92
9	2020-05-08	9.76
10	2017-03-01	9.41
11	2016-07-26	9.06
12	2018-08-01	8.81
13	2019-02-15	8.48
14	2016-03-18	8.39
15	2013-12-20	8.39
16	2014-09-02	8.24
17	2014-11-25	8.18
18	2015-08-21	7.83
19	2019-08-06	7.70
20	2016-01-20	7.58
21	2014-02-11	7.58
22	2015-07-10	7.52
23	2014-12-17	7.51
24	2020-04-29	7.50
25	2014-02-04	7.26
26	2018-07-25	7.21
27	2018-05-01	7.17
28	2016-05-02	7.10
29	2020-04-08	7.03
30	2016-07-06	6.98
31	2015-03-31	6.91
32	2016-08-09	6.91
33	2020-04-21	6.73
34	2014-05-05	6.59
35	2018-11-16	6.29
36	2015-11-13	6.28
37	2016-06-15	6.21
38	2017-11-08	6.05
39	2016-01-29	6.02
40	2017-11-03	5.92
41	2017-08-04	5.84
42	2017-06-15	5.80
43	2014-01-21	5.79
44	2014-04-16	5.74
45	2020-12-04	5.73
46	2016-09-14	5.64
47	2017-06-01	5.56
48	2018-11-09	5.40
49	2014-03-28	5.40
50	2016-09-30	5.37
51	2016-03-31	5.31
52	2016-08-02	5.27
53	2013-11-25	5.24
54	2014-11-26	5.23
55	2018-06-18	5.22
56	2015-05-29	5.14
57	2015-08-28	5.06
58	2018-03-02	5.04
59	2014-01-31	5.01
60	2020-08-03	4.97
61	2015-09-02	4.96
62	2018-09-11	4.87
63	2015-10-15	4.81
64	2015-09-30	4.81
65	2015-08-04	4.79
66	2016-08-18	4.78
67	2013-12-18	4.74
68	2017-03-17	4.73
69	2020-08-05	4.71
70	2020-04-02	4.64
71	2019-09-10	4.63
72	2015-08-17	4.59
73	2016-11-01	4.59
74	2014-01-16	4.59
75	2013-12-11	4.54
76	2017-07-11	4.54
77	2014-04-29	4.53
78	2015-08-14	4.52
79	2014-10-13	4.49
80	2014-04-01	4.45
81	2016-06-30	4.41
82	2015-11-16	4.36
83	2019-03-11	4.28
84	2014-05-12	4.22
85	2013-11-26	4.20
86	2017-12-18	4.20
87	2013-12-17	4.20
88	2020-09-09	4.18
89	2014-12-22	4.09
90	2015-10-30	4.07
91	2016-08-19	4.06
92	2014-09-11	4.05
93	2014-05-09	4.03
94	2020-11-30	4.01
95	2018-01-11	3.99
96	2020-12-08	3.99
97	2014-01-22	3.96
98	2020-09-08	3.96
99	2020-06-01	3.94
100	2014-06-16	3.94

Worst intraday sessions of OXFD

This table shows the worst 100 intraday sessions of OXFD.

Position	Date	Percentage
1	2017-10-31	-15.47
2	2018-01-08	-14.68
3	2020-06-05	-10.88
4	2015-05-05	-10.31
5	2015-08-06	-9.21
6	2016-02-05	-8.79
7	2016-05-17	-8.62
8	2015-09-25	-8.29
9	2014-08-05	-8.13
10	2014-12-04	-8.00
11	2020-05-06	-7.67
12	2018-02-28	-7.63
13	2013-12-05	-7.54
14	2014-07-07	-7.40
15	2020-03-23	-7.29
16	2013-12-19	-7.28
17	2017-08-02	-7.07
18	2015-07-01	-7.04
19	2020-11-09	-6.71
20	2014-08-06	-6.49
21	2014-03-06	-6.42
22	2014-04-14	-6.38
23	2015-09-03	-6.33
24	2018-09-27	-6.30
25	2014-12-10	-6.30
26	2015-04-01	-6.29
27	2014-03-21	-6.24
28	2015-03-25	-6.23
29	2016-02-02	-6.20
30	2016-03-01	-6.11
31	2014-08-07	-6.09
32	2015-11-18	-5.89
33	2016-05-11	-5.82
34	2016-03-21	-5.81
35	2015-01-29	-5.69
36	2020-10-12	-5.65
37	2016-02-16	-5.58
38	2015-10-06	-5.53
39	2014-04-03	-5.51
40	2017-08-15	-5.49
41	2016-10-25	-5.34
42	2016-07-13	-5.33
43	2014-11-20	-5.30
44	2016-03-23	-5.27
45	2014-02-21	-5.25
46	2017-11-02	-5.21
47	2018-01-16	-5.21
48	2014-02-28	-5.20
49	2020-07-10	-5.18
50	2019-01-07	-5.18
51	2017-06-05	-5.10
52	2020-09-15	-4.95
53	2018-12-19	-4.94
54	2015-01-06	-4.93
55	2017-07-05	-4.91
56	2016-01-04	-4.90
57	2016-12-07	-4.81
58	2015-10-14	-4.81
59	2013-12-12	-4.78
60	2016-03-10	-4.76
61	2019-04-01	-4.76
62	2020-10-14	-4.76
63	2014-05-06	-4.67
64	2019-03-06	-4.67
65	2020-05-12	-4.67
66	2014-04-28	-4.58
67	2020-03-18	-4.50
68	2018-07-24	-4.48
69	2014-08-19	-4.48
70	2020-07-22	-4.45
71	2020-06-12	-4.43
72	2014-11-18	-4.42
73	2014-03-17	-4.39
74	2016-07-25	-4.36
75	2017-01-17	-4.35
76	2018-06-07	-4.34
77	2020-09-10	-4.33
78	2014-06-26	-4.27
79	2016-06-20	-4.26
80	2014-02-14	-4.26
81	2014-01-07	-4.26
82	2014-05-19	-4.23
83	2016-08-08	-4.23
84	2014-11-14	-4.21
85	2017-08-03	-4.19
86	2015-12-14	-4.18
87	2019-10-01	-4.15
88	2018-11-13	-4.15
89	2020-05-26	-4.14
90	2020-05-01	-4.14
91	2018-07-27	-4.14
92	2017-11-06	-4.13
93	2017-12-11	-4.12
94	2020-05-19	-4.09
95	2014-10-01	-4.07
96	2020-07-24	-4.02
97	2015-07-28	-3.99
98	2020-03-12	-3.98
99	2015-07-13	-3.98
100	2016-02-18	-3.96

Best after-hours sessions of OXFD

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

Position	Date	Percentage
1	2021-01-06	26.95
2	2013-12-04	26.21
3	2020-06-04	20.60
4	2020-11-02	13.37
5	2016-08-01	13.15
6	2014-03-05	10.01
7	2018-09-24	9.75
8	2019-03-11	9.00
9	2015-11-17	8.78
10	2019-01-04	7.42
11	2020-10-21	7.14
12	2018-07-30	6.32
13	2014-01-29	5.59
14	2019-11-04	5.39
15	2019-08-05	5.14
16	2016-10-24	5.07
17	2020-11-06	4.89
18	2020-05-18	4.70
19	2020-03-12	4.59
20	2015-05-04	4.58
21	2020-03-19	4.44
22	2014-03-04	4.35
23	2017-07-06	4.24
24	2014-08-18	4.18
25	2013-12-06	4.14
26	2020-10-19	4.08
27	2020-07-17	3.80
28	2016-05-12	3.76
29	2020-03-23	3.72
30	2013-12-17	3.60
31	2013-11-27	3.36
32	2020-12-17	3.35
33	2015-08-24	3.23
34	2014-12-23	3.09
35	2016-11-01	3.00
36	2015-05-15	3.00
37	2014-05-21	2.94
38	2020-04-27	2.93
39	2015-07-28	2.87
40	2020-03-09	2.87
41	2014-07-28	2.81
42	2020-04-21	2.71
43	2014-11-28	2.68
44	2014-02-14	2.61
45	2016-08-19	2.57
46	2019-09-17	2.48
47	2020-07-20	2.41
48	2015-08-25	2.35
49	2020-05-05	2.30
50	2015-02-20	2.26
51	2015-01-29	2.26
52	2014-06-02	2.21
53	2016-03-29	2.17
54	2020-05-21	2.15
55	2016-05-02	2.12
56	2020-04-22	2.07
57	2020-05-12	2.05
58	2016-07-15	2.04
59	2016-03-09	1.98
60	2015-05-07	1.98
61	2020-10-02	1.97
62	2020-05-22	1.96
63	2020-05-07	1.95
64	2014-02-21	1.93
65	2016-12-07	1.92
66	2014-08-07	1.89
67	2014-12-22	1.88
68	2015-10-05	1.88
69	2016-08-02	1.84
70	2014-02-13	1.83
71	2020-04-28	1.82
72	2017-07-11	1.82
73	2020-05-15	1.81
74	2014-03-14	1.79
75	2020-04-13	1.77
76	2016-04-01	1.77
77	2016-05-23	1.76
78	2019-06-28	1.74
79	2016-02-22	1.73
80	2015-12-11	1.72
81	2015-10-19	1.71
82	2016-06-21	1.69
83	2015-07-08	1.67
84	2020-06-15	1.64
85	2016-06-17	1.63
86	2020-07-14	1.62
87	2016-06-28	1.62
88	2020-06-11	1.62
89	2020-11-30	1.61
90	2013-12-24	1.61
91	2020-09-14	1.60
92	2014-07-23	1.59
93	2013-12-13	1.58
94	2020-05-01	1.58
95	2020-08-12	1.56
96	2016-10-31	1.56
97	2016-01-11	1.56
98	2016-01-21	1.53
99	2015-12-16	1.52
100	2018-10-01	1.52

Worst after-hours sessions of OXFD

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

Position	Date	Percentage
1	2020-05-04	-10.37
2	2019-03-12	-9.89
3	2016-08-31	-8.40
4	2019-05-08	-8.32
5	2020-03-13	-7.88
6	2016-07-05	-6.21
7	2016-06-01	-5.48
8	2020-03-11	-5.17
9	2018-01-05	-5.05
10	2015-01-28	-5.03
11	2020-03-17	-5.02
12	2018-11-08	-4.82
13	2016-12-27	-4.69
14	2014-09-12	-4.47
15	2016-06-14	-4.32
16	2014-06-17	-4.09
17	2015-08-21	-4.02
18	2015-08-20	-4.00
19	2013-11-25	-3.97
20	2016-06-23	-3.91
21	2014-09-03	-3.89
22	2016-05-18	-3.72
23	2016-07-21	-3.70
24	2014-03-13	-3.67
25	2020-08-03	-3.59
26	2014-01-24	-3.56
27	2014-02-10	-3.38
28	2016-07-28	-3.37
29	2020-03-06	-3.32
30	2017-06-15	-3.30
31	2017-07-31	-3.27
32	2017-05-01	-3.05
33	2016-01-14	-3.04
34	2016-10-25	-3.01
35	2020-12-18	-2.95
36	2016-08-09	-2.83
37	2015-12-10	-2.74
38	2014-09-10	-2.74
39	2015-09-23	-2.74
40	2014-08-04	-2.71
41	2014-01-14	-2.64
42	2015-08-10	-2.61
43	2015-10-07	-2.61
44	2013-12-19	-2.58
45	2016-09-28	-2.53
46	2014-06-06	-2.48
47	2020-03-05	-2.47
48	2017-07-05	-2.46
49	2013-11-26	-2.39
50	2020-03-31	-2.38
51	2016-07-27	-2.36
52	2014-11-24	-2.35
53	2020-03-26	-2.33
54	2020-06-10	-2.30
55	2016-02-09	-2.29
56	2017-06-07	-2.27
57	2020-03-10	-2.26
58	2017-03-16	-2.22
59	2020-10-27	-2.21
60	2017-08-14	-2.19
61	2016-07-25	-2.15
62	2014-12-02	-2.10
63	2015-08-31	-2.02
64	2013-11-22	-2.01
65	2014-01-30	-1.99
66	2016-02-10	-1.98
67	2016-01-06	-1.94
68	2016-01-19	-1.93
69	2014-10-10	-1.93
70	2016-10-10	-1.92
71	2015-09-29	-1.90
72	2015-09-17	-1.83
73	2014-09-02	-1.82
74	2014-10-15	-1.80
75	2014-12-11	-1.74
76	2016-02-08	-1.73
77	2020-02-21	-1.68
78	2020-04-20	-1.65
79	2019-08-06	-1.65
80	2016-08-11	-1.64
81	2020-05-14	-1.64
82	2015-06-26	-1.60
83	2015-12-07	-1.59
84	2016-03-01	-1.57
85	2014-12-03	-1.54
86	2015-09-03	-1.53
87	2014-09-16	-1.53
88	2015-03-09	-1.52
89	2016-01-25	-1.50
90	2020-09-18	-1.48
91	2014-10-14	-1.48
92	2016-02-23	-1.45
93	2019-05-03	-1.45
94	2016-01-05	-1.40
95	2017-08-17	-1.40
96	2016-03-14	-1.40
97	2015-11-16	-1.39
98	2020-04-01	-1.38
99	2015-11-23	-1.34
100	2014-01-28	-1.32

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:33:04

OXFD information

Full title

Oxford Immunotec Global PLC
First trading day

2013-11-22
Last trading day

2021-03-05
Total trading days

1,831
Last close price

21.99 (+1.00%)
Market cap

563M
Stock Exchange

NasdaqGM
Sector

Health Care
Industry

Biotechnology: In Vitro & In Vivo Diagnostic Substances
OXFD CEO

DR. Peter Wrighton-Smith
Full-time employees

273
Address

94C Innovation Drive
Abingdon
OXFORDSHIRE
OX14 4SE
Website

http://www.oxfordimmunotec.com/north-america/company/about-us/
Phone number

4401235442780
Description

Oxford Immunotec Global PLC, a diagnostics company, focuses on developing and commercializing proprietary tests for immunology and infectious diseases in the United States, Europe, Asia, and internationally. The company develops its products using its T-SPOT technology platform that measures marker-specific cellular (T cells) responses at a single cell level and inform the diagnosis, prognosis, and monitoring of patients with immune-regulated conditions. It develops and markets T-SPOT.TB test used to test for tuberculosis; and reagents and methods to purify white blood cells for use in immunology assays. In addition, the company offers T-SPOT.CMV, an immune monitoring test for cytomegalovirus (CMV) for the quantification of effector T cells that respond to stimulation by antigens specific for CMV, as well as for the monitoring of CMV-seropositive responses in transplant recipients at various time-points post-transplantation applications. It serves independent laboratories, hospital systems, and public and private institutions. Oxford Immunotec Global PLC was founded in 2002 and is headquartered in Abingdon, the United Kingdom.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

128 -- 8 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...