PCYO stock overview
Pure Cycle Corp
- PCYO IPO: 1994-04-13
- 9.12 (+1.01%)
- 270M market cap
- 7,270 trading days in total
- PCYO Latest trading day: 2023-02-23
- NasdaqCM
- Public Utilities
- Water Supply
- Mr. Mark Harding
- 31 full-time employees
- Watkins, COLORADO
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
PCYO Latest trading days
This table contains the list of 500 latest trading days of PCYO.
Trading dates ranges from 2021-03-04 to 2023-02-23.
Trading dates ranges from 2021-03-04 to 2023-02-23.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 12.19 | 0.01 | -0.03 | 84,773 | 12.20 | 12.40 | 12.00 | 3.27 | -0.05 | 0.02 | |
7270 | 2023-02-23 | 9.12 | 0.08 | 0.88 | 40,145 | 9.08 | 9.19 | 9.00 | 2.09 | 0.44 | 0.00 |
7269 | 2023-02-22 | 9.04 | 0.08 | -0.88 | 158,083 | 9.14 | 9.15 | 8.91 | 2.63 | -1.09 | 0.44 |
7268 | 2023-02-21 | 9.12 | 0.26 | 2.93 | 164,378 | 8.80 | 9.15 | 8.80 | 3.98 | 3.64 | 0.22 |
7267 | 2023-02-17 | 8.86 | 0.04 | -0.45 | 52,697 | 8.91 | 8.91 | 8.76 | 1.68 | -0.56 | -0.68 |
7266 | 2023-02-16 | 8.90 | 0.18 | -1.98 | 62,295 | 9.00 | 9.10 | 8.80 | 3.33 | -1.11 | 0.11 |
7265 | 2023-02-15 | 9.08 | 0.04 | -0.44 | 51,479 | 9.03 | 9.22 | 9.03 | 2.10 | 0.55 | -0.88 |
7264 | 2023-02-14 | 9.12 | 0.10 | 1.11 | 75,755 | 9.04 | 9.13 | 8.88 | 2.77 | 0.88 | -0.99 |
7263 | 2023-02-13 | 9.02 | 0.14 | 1.58 | 74,454 | 8.71 | 9.04 | 8.71 | 3.79 | 3.56 | 0.22 |
7262 | 2023-02-10 | 8.88 | 0.04 | -0.45 | 86,431 | 8.83 | 8.92 | 8.75 | 1.93 | 0.57 | -1.91 |
7261 | 2023-02-09 | 8.92 | 0.00 | 0.00 | 78,058 | 8.92 | 8.95 | 8.68 | 3.03 | 0.00 | -1.01 |
7260 | 2023-02-08 | 8.92 | 0.19 | -2.09 | 62,769 | 9.10 | 9.10 | 8.82 | 3.08 | -1.98 | 0.00 |
7259 | 2023-02-07 | 9.11 | 0.05 | 0.55 | 43,280 | 9.02 | 9.17 | 8.90 | 2.99 | 1.00 | -0.11 |
7258 | 2023-02-06 | 9.06 | 0.49 | -5.13 | 52,854 | 9.52 | 9.52 | 9.02 | 5.25 | -4.83 | -0.44 |
7257 | 2023-02-03 | 9.55 | 0.18 | 1.92 | 161,125 | 9.30 | 9.58 | 9.11 | 5.05 | 2.69 | -0.31 |
7256 | 2023-02-02 | 9.37 | 0.24 | 2.63 | 146,356 | 9.17 | 9.48 | 9.17 | 3.38 | 2.18 | -0.75 |
7255 | 2023-02-01 | 9.13 | 0.16 | 1.78 | 119,411 | 8.99 | 9.16 | 8.78 | 4.23 | 1.56 | 0.44 |
7254 | 2023-01-31 | 8.97 | 0.13 | 1.47 | 122,610 | 8.83 | 9.00 | 8.83 | 1.93 | 1.59 | 0.22 |
7253 | 2023-01-30 | 8.84 | 0.39 | -4.23 | 60,192 | 9.09 | 9.24 | 8.81 | 4.73 | -2.75 | -0.11 |
7252 | 2023-01-27 | 9.23 | 0.02 | 0.22 | 31,248 | 9.15 | 9.31 | 9.12 | 2.08 | 0.87 | -1.52 |
7251 | 2023-01-26 | 9.21 | 0.15 | -1.60 | 49,393 | 9.43 | 9.50 | 9.09 | 4.35 | -2.33 | -0.65 |
7250 | 2023-01-25 | 9.36 | 0.46 | 5.17 | 101,090 | 8.90 | 9.41 | 8.84 | 6.40 | 5.17 | 0.75 |
7249 | 2023-01-24 | 8.90 | 0.00 | 0.00 | 62,930 | 8.85 | 9.02 | 8.78 | 2.71 | 0.56 | 0.00 |
7248 | 2023-01-23 | 8.90 | 0.01 | 0.11 | 59,338 | 8.85 | 8.97 | 8.75 | 2.49 | 0.56 | -0.56 |
7247 | 2023-01-20 | 8.89 | 0.12 | -1.33 | 84,830 | 9.09 | 9.09 | 8.81 | 3.08 | -2.20 | -0.45 |
7246 | 2023-01-19 | 9.01 | 0.19 | -2.07 | 81,561 | 9.11 | 9.30 | 9.00 | 3.29 | -1.10 | 0.89 |
7245 | 2023-01-18 | 9.20 | 0.58 | -5.93 | 68,498 | 9.77 | 9.80 | 9.17 | 6.45 | -5.83 | -0.98 |
7244 | 2023-01-17 | 9.78 | 0.06 | -0.61 | 96,952 | 9.78 | 10.04 | 9.76 | 2.86 | 0.00 | -0.10 |
7243 | 2023-01-13 | 9.84 | 0.09 | 0.92 | 89,572 | 9.78 | 9.91 | 9.69 | 2.25 | 0.61 | -0.61 |
7242 | 2023-01-12 | 9.75 | 0.14 | -1.42 | 107,764 | 9.89 | 10.04 | 9.72 | 3.24 | -1.42 | 0.31 |
7241 | 2023-01-11 | 9.89 | 0.36 | 3.78 | 109,914 | 9.64 | 10.24 | 9.54 | 7.26 | 2.59 | 0.00 |
7240 | 2023-01-10 | 9.53 | 0.92 | -8.80 | 171,583 | 9.20 | 10.00 | 9.20 | 8.70 | 3.59 | 1.15 |
7239 | 2023-01-09 | 10.45 | 0.09 | -0.85 | 44,617 | 10.67 | 10.71 | 10.39 | 3.00 | -2.06 | -11.96 |
7238 | 2023-01-06 | 10.54 | 0.26 | 2.53 | 42,093 | 10.30 | 10.54 | 10.23 | 3.01 | 2.33 | 1.23 |
7237 | 2023-01-05 | 10.28 | 0.13 | -1.25 | 43,432 | 10.35 | 10.38 | 10.05 | 3.19 | -0.68 | 0.19 |
7236 | 2023-01-04 | 10.41 | 0.14 | 1.36 | 51,439 | 10.37 | 10.50 | 10.29 | 2.03 | 0.39 | -0.58 |
7235 | 2023-01-03 | 10.27 | 0.21 | -2.00 | 73,530 | 10.56 | 10.62 | 10.14 | 4.55 | -2.75 | 0.97 |
7234 | 2022-12-30 | 10.48 | 0.01 | -0.10 | 55,365 | 10.42 | 10.62 | 10.42 | 1.92 | 0.58 | 0.76 |
7233 | 2022-12-29 | 10.49 | 0.48 | 4.80 | 52,014 | 10.09 | 10.57 | 10.07 | 4.96 | 3.96 | -0.67 |
7232 | 2022-12-28 | 10.01 | 0.02 | -0.20 | 53,032 | 10.06 | 10.09 | 9.95 | 1.39 | -0.50 | 0.80 |
7231 | 2022-12-27 | 10.03 | 0.09 | 0.91 | 74,187 | 9.94 | 10.09 | 9.88 | 2.11 | 0.91 | 0.30 |
7230 | 2022-12-23 | 9.94 | 0.09 | -0.90 | 35,765 | 9.99 | 10.06 | 9.88 | 1.80 | -0.50 | 0.00 |
7229 | 2022-12-22 | 10.03 | 0.14 | -1.38 | 115,307 | 10.15 | 10.15 | 9.90 | 2.46 | -1.18 | -0.40 |
7228 | 2022-12-21 | 10.17 | 0.07 | 0.69 | 41,957 | 10.13 | 10.25 | 10.04 | 2.07 | 0.39 | -0.20 |
7227 | 2022-12-20 | 10.10 | 0.04 | 0.40 | 44,254 | 10.05 | 10.17 | 10.02 | 1.49 | 0.50 | 0.30 |
7226 | 2022-12-19 | 10.06 | 0.42 | -4.01 | 31,610 | 10.46 | 10.46 | 10.01 | 4.30 | -3.82 | -0.10 |
7225 | 2022-12-16 | 10.48 | 0.03 | 0.29 | 94,721 | 10.31 | 10.52 | 10.24 | 2.72 | 1.65 | -0.19 |
7224 | 2022-12-15 | 10.45 | 0.54 | -4.91 | 55,745 | 10.95 | 10.95 | 10.26 | 6.30 | -4.57 | -1.34 |
7223 | 2022-12-14 | 10.99 | 0.13 | 1.20 | 67,336 | 10.86 | 11.30 | 10.84 | 4.24 | 1.20 | -0.36 |
7222 | 2022-12-13 | 10.86 | 0.14 | 1.31 | 140,594 | 10.74 | 11.05 | 10.60 | 4.19 | 1.12 | 0.00 |
7221 | 2022-12-12 | 10.72 | 0.22 | 2.10 | 99,106 | 10.47 | 10.74 | 10.43 | 2.96 | 2.39 | 0.19 |
7220 | 2022-12-09 | 10.50 | 0.17 | -1.59 | 72,139 | 10.66 | 10.66 | 10.42 | 2.25 | -1.50 | -0.29 |
7219 | 2022-12-08 | 10.67 | 0.40 | 3.89 | 109,701 | 10.25 | 10.73 | 10.25 | 4.68 | 4.10 | -0.09 |
7218 | 2022-12-07 | 10.27 | 0.14 | -1.34 | 133,906 | 10.32 | 10.45 | 10.13 | 3.10 | -0.48 | -0.19 |
7217 | 2022-12-06 | 10.41 | 0.02 | 0.19 | 124,036 | 10.41 | 10.48 | 10.16 | 3.07 | 0.00 | -0.86 |
7216 | 2022-12-05 | 10.39 | 0.05 | 0.48 | 138,786 | 10.29 | 10.44 | 10.12 | 3.11 | 0.97 | 0.19 |
7215 | 2022-12-02 | 10.34 | 0.18 | -1.71 | 416,511 | 10.41 | 10.49 | 10.20 | 2.79 | -0.67 | -0.48 |
7214 | 2022-12-01 | 10.52 | 0.09 | -0.85 | 76,311 | 10.61 | 10.71 | 10.25 | 4.34 | -0.85 | -1.05 |
7213 | 2022-11-30 | 10.61 | 0.36 | 3.51 | 96,919 | 10.27 | 10.62 | 10.10 | 5.06 | 3.31 | 0.00 |
7212 | 2022-11-29 | 10.25 | 0.00 | 0.00 | 100,805 | 10.18 | 10.32 | 9.95 | 3.63 | 0.69 | 0.20 |
7211 | 2022-11-28 | 10.25 | 0.37 | -3.48 | 154,979 | 10.58 | 10.64 | 10.19 | 4.25 | -3.12 | -0.68 |
7210 | 2022-11-25 | 10.62 | 0.11 | 1.05 | 21,047 | 10.58 | 10.68 | 10.52 | 1.51 | 0.38 | -0.38 |
7209 | 2022-11-23 | 10.51 | 0.09 | -0.85 | 81,898 | 10.65 | 10.70 | 10.41 | 2.72 | -1.31 | 0.67 |
7208 | 2022-11-22 | 10.60 | 0.03 | -0.28 | 90,090 | 10.70 | 10.83 | 10.15 | 6.36 | -0.93 | 0.47 |
7207 | 2022-11-21 | 10.63 | 0.26 | 2.51 | 101,956 | 10.37 | 10.74 | 10.37 | 3.57 | 2.51 | 0.66 |
7206 | 2022-11-18 | 10.37 | 0.02 | -0.19 | 118,778 | 10.58 | 10.60 | 10.32 | 2.65 | -1.98 | 0.00 |
7205 | 2022-11-17 | 10.39 | 0.38 | 3.80 | 148,101 | 10.01 | 10.69 | 9.90 | 7.89 | 3.80 | 1.83 |
7204 | 2022-11-16 | 10.01 | 0.56 | 5.93 | 144,117 | 9.43 | 10.17 | 9.41 | 8.06 | 6.15 | 0.00 |
7203 | 2022-11-15 | 9.45 | 0.98 | 11.57 | 147,850 | 8.65 | 9.81 | 8.56 | 14.45 | 9.25 | -0.21 |
7202 | 2022-11-14 | 8.47 | 0.05 | -0.59 | 75,026 | 8.49 | 8.64 | 8.30 | 4.00 | -0.24 | 2.13 |
7201 | 2022-11-11 | 8.52 | 0.14 | -1.62 | 91,465 | 8.60 | 8.63 | 8.38 | 2.91 | -0.93 | -0.35 |
7200 | 2022-11-10 | 8.66 | 0.39 | 4.72 | 188,308 | 8.46 | 8.73 | 8.46 | 3.19 | 2.36 | -0.69 |
7199 | 2022-11-09 | 8.27 | 0.25 | -2.93 | 49,488 | 8.43 | 8.57 | 8.24 | 3.91 | -1.90 | 2.30 |
7198 | 2022-11-08 | 8.52 | 0.09 | 1.07 | 55,874 | 8.41 | 8.58 | 8.04 | 6.42 | 1.31 | -1.06 |
7197 | 2022-11-07 | 8.43 | 0.06 | -0.71 | 46,046 | 8.54 | 8.60 | 8.36 | 2.81 | -1.29 | -0.24 |
7196 | 2022-11-04 | 8.49 | 0.15 | 1.80 | 48,940 | 8.16 | 8.54 | 8.16 | 4.66 | 4.04 | 0.59 |
7195 | 2022-11-03 | 8.34 | 0.05 | 0.60 | 85,041 | 8.21 | 8.37 | 7.98 | 4.75 | 1.58 | -2.16 |
7194 | 2022-11-02 | 8.29 | 0.27 | -3.15 | 100,933 | 8.50 | 8.65 | 8.29 | 4.24 | -2.47 | -0.97 |
7193 | 2022-11-01 | 8.56 | 0.07 | -0.81 | 49,445 | 8.69 | 8.69 | 8.52 | 1.96 | -1.50 | -0.70 |
7192 | 2022-10-31 | 8.63 | 0.13 | 1.53 | 111,648 | 8.52 | 8.76 | 8.19 | 6.69 | 1.29 | 0.70 |
7191 | 2022-10-28 | 8.50 | 0.01 | 0.12 | 85,709 | 8.51 | 8.57 | 8.49 | 0.94 | -0.12 | 0.24 |
7190 | 2022-10-27 | 8.49 | 0.05 | -0.59 | 79,164 | 8.62 | 8.68 | 8.39 | 3.36 | -1.51 | 0.24 |
7189 | 2022-10-26 | 8.54 | 0.12 | 1.43 | 78,635 | 8.47 | 8.57 | 8.28 | 3.42 | 0.83 | 0.94 |
7188 | 2022-10-25 | 8.42 | 0.21 | 2.56 | 134,394 | 8.20 | 8.54 | 8.20 | 4.15 | 2.68 | 0.59 |
7187 | 2022-10-24 | 8.21 | 0.05 | -0.61 | 67,557 | 8.24 | 8.40 | 8.17 | 2.79 | -0.36 | -0.12 |
7186 | 2022-10-21 | 8.26 | 0.08 | 0.98 | 429,303 | 8.19 | 8.30 | 8.12 | 2.20 | 0.85 | -0.24 |
7185 | 2022-10-20 | 8.18 | 0.23 | -2.73 | 84,047 | 8.37 | 8.49 | 8.14 | 4.18 | -2.27 | 0.12 |
7184 | 2022-10-19 | 8.41 | 0.05 | 0.60 | 102,775 | 8.29 | 8.44 | 8.10 | 4.10 | 1.45 | -0.48 |
7183 | 2022-10-18 | 8.36 | 0.13 | 1.58 | 88,464 | 8.35 | 8.40 | 8.23 | 2.04 | 0.12 | -0.84 |
7182 | 2022-10-17 | 8.23 | 0.42 | 5.38 | 163,709 | 7.84 | 8.25 | 7.78 | 5.99 | 4.97 | 1.46 |
7181 | 2022-10-14 | 7.81 | 0.35 | -4.29 | 63,940 | 8.22 | 8.22 | 7.80 | 5.11 | -4.99 | 0.38 |
7180 | 2022-10-13 | 8.16 | 0.08 | 0.99 | 53,863 | 7.94 | 8.21 | 7.85 | 4.53 | 2.77 | 0.74 |
7179 | 2022-10-12 | 8.08 | 0.13 | 1.64 | 64,659 | 7.96 | 8.10 | 7.78 | 4.02 | 1.51 | -1.73 |
7178 | 2022-10-11 | 7.95 | 0.31 | -3.75 | 71,844 | 8.29 | 8.31 | 7.87 | 5.31 | -4.10 | 0.13 |
7177 | 2022-10-10 | 8.26 | 0.30 | 3.77 | 59,506 | 8.01 | 8.31 | 7.95 | 4.49 | 3.12 | 0.36 |
7176 | 2022-10-07 | 7.96 | 0.08 | -1.00 | 83,020 | 7.99 | 8.01 | 7.81 | 2.50 | -0.38 | 0.63 |
7175 | 2022-10-06 | 8.04 | 0.13 | -1.59 | 57,781 | 8.19 | 8.19 | 7.96 | 2.81 | -1.83 | -0.62 |
7174 | 2022-10-05 | 8.17 | 0.07 | -0.85 | 82,844 | 8.20 | 8.24 | 8.03 | 2.56 | -0.37 | 0.24 |
7173 | 2022-10-04 | 8.24 | 0.01 | 0.12 | 113,481 | 8.32 | 8.43 | 8.05 | 4.57 | -0.96 | -0.49 |
7172 | 2022-10-03 | 8.23 | 0.12 | -1.44 | 73,342 | 8.36 | 8.38 | 8.11 | 3.23 | -1.56 | 1.09 |
7171 | 2022-09-30 | 8.35 | 0.30 | -3.47 | 33,629 | 8.61 | 8.70 | 8.34 | 4.18 | -3.02 | 0.12 |
7170 | 2022-09-29 | 8.65 | 0.39 | -4.31 | 33,156 | 8.98 | 8.98 | 8.63 | 3.90 | -3.67 | -0.46 |
7169 | 2022-09-28 | 9.04 | 0.19 | 2.15 | 85,696 | 8.87 | 9.08 | 8.70 | 4.28 | 1.92 | -0.66 |
7168 | 2022-09-27 | 8.85 | 0.01 | 0.11 | 79,970 | 8.85 | 8.95 | 8.76 | 2.15 | 0.00 | 0.23 |
7167 | 2022-09-26 | 8.84 | 0.03 | -0.34 | 45,683 | 8.77 | 8.98 | 8.77 | 2.39 | 0.80 | 0.11 |
7166 | 2022-09-23 | 8.87 | 0.00 | 0.00 | 88,896 | 8.86 | 8.92 | 8.60 | 3.61 | 0.11 | -1.13 |
7165 | 2022-09-22 | 8.87 | 0.02 | 0.23 | 88,599 | 9.06 | 9.06 | 8.60 | 5.08 | -2.10 | -0.11 |
7164 | 2022-09-21 | 8.85 | 0.21 | -2.32 | 66,018 | 9.07 | 9.19 | 8.82 | 4.08 | -2.43 | 2.37 |
7163 | 2022-09-20 | 9.06 | 0.51 | -5.33 | 49,590 | 9.50 | 9.50 | 8.96 | 5.68 | -4.63 | 0.11 |
7162 | 2022-09-19 | 9.57 | 0.03 | -0.31 | 22,580 | 9.60 | 9.78 | 9.54 | 2.50 | -0.31 | -0.73 |
7161 | 2022-09-16 | 9.60 | 0.24 | -2.44 | 241,557 | 9.80 | 10.44 | 9.59 | 8.67 | -2.04 | 0.00 |
7160 | 2022-09-15 | 9.84 | 0.12 | -1.20 | 18,739 | 10.04 | 10.04 | 9.75 | 2.89 | -1.99 | -0.41 |
7159 | 2022-09-14 | 9.96 | 0.25 | 2.57 | 63,465 | 9.77 | 10.06 | 9.77 | 2.97 | 1.94 | 0.80 |
7158 | 2022-09-13 | 9.71 | 0.10 | -1.02 | 38,328 | 9.64 | 9.90 | 9.64 | 2.70 | 0.73 | 0.62 |
7157 | 2022-09-12 | 9.81 | 0.05 | 0.51 | 10,742 | 9.78 | 9.86 | 9.71 | 1.53 | 0.31 | -1.73 |
7156 | 2022-09-09 | 9.76 | 0.10 | 1.04 | 23,859 | 9.67 | 9.78 | 9.60 | 1.86 | 0.93 | 0.20 |
7155 | 2022-09-08 | 9.66 | 0.19 | -1.93 | 32,503 | 9.90 | 9.90 | 9.58 | 3.23 | -2.42 | 0.10 |
7154 | 2022-09-07 | 9.85 | 0.37 | 3.90 | 59,172 | 9.45 | 10.06 | 9.45 | 6.46 | 4.23 | 0.51 |
7153 | 2022-09-06 | 9.48 | 0.19 | -1.96 | 90,726 | 9.63 | 9.71 | 9.39 | 3.32 | -1.56 | -0.32 |
7152 | 2022-09-02 | 9.67 | 0.27 | -2.72 | 51,334 | 10.20 | 10.20 | 9.64 | 5.49 | -5.20 | -0.41 |
7151 | 2022-09-01 | 9.94 | 0.38 | -3.68 | 63,542 | 10.32 | 10.32 | 9.93 | 3.78 | -3.68 | 2.62 |
7150 | 2022-08-31 | 10.32 | 0.22 | -2.09 | 24,387 | 10.62 | 10.71 | 10.32 | 3.67 | -2.82 | 0.00 |
7149 | 2022-08-30 | 10.54 | 0.10 | -0.94 | 21,757 | 10.61 | 10.62 | 10.51 | 1.04 | -0.66 | 0.76 |
7148 | 2022-08-29 | 10.64 | 0.04 | -0.37 | 23,677 | 10.55 | 10.72 | 10.54 | 1.71 | 0.85 | -0.28 |
7147 | 2022-08-26 | 10.68 | 0.46 | -4.13 | 55,686 | 11.21 | 11.21 | 10.60 | 5.44 | -4.73 | -1.22 |
7146 | 2022-08-25 | 11.14 | 0.04 | 0.36 | 26,681 | 11.12 | 11.18 | 11.06 | 1.08 | 0.18 | 0.63 |
7145 | 2022-08-24 | 11.10 | 0.09 | 0.82 | 40,481 | 10.95 | 11.10 | 10.86 | 2.19 | 1.37 | 0.18 |
7144 | 2022-08-23 | 11.01 | 0.22 | -1.96 | 31,045 | 11.27 | 11.29 | 11.01 | 2.48 | -2.31 | -0.54 |
7143 | 2022-08-22 | 11.23 | 0.17 | -1.49 | 31,300 | 11.34 | 11.34 | 11.21 | 1.15 | -0.97 | 0.36 |
7142 | 2022-08-19 | 11.40 | 0.09 | -0.78 | 26,543 | 11.42 | 11.44 | 11.32 | 1.05 | -0.18 | -0.53 |
7141 | 2022-08-18 | 11.49 | 0.07 | 0.61 | 29,643 | 11.47 | 11.50 | 11.40 | 0.87 | 0.17 | -0.61 |
7140 | 2022-08-17 | 11.42 | 0.00 | 0.00 | 27,543 | 11.30 | 11.43 | 11.30 | 1.15 | 1.06 | 0.44 |
7139 | 2022-08-16 | 11.42 | 0.01 | 0.09 | 29,032 | 11.29 | 11.48 | 11.29 | 1.68 | 1.15 | -1.05 |
7138 | 2022-08-15 | 11.41 | 0.18 | 1.60 | 49,818 | 11.22 | 11.48 | 10.87 | 5.44 | 1.69 | -1.05 |
7137 | 2022-08-12 | 11.23 | 0.38 | 3.50 | 41,696 | 10.83 | 11.25 | 10.83 | 3.88 | 3.69 | -0.09 |
7136 | 2022-08-11 | 10.85 | 0.14 | 1.31 | 24,656 | 10.75 | 10.94 | 10.74 | 1.86 | 0.93 | -0.18 |
7135 | 2022-08-10 | 10.71 | 0.13 | 1.23 | 38,332 | 10.74 | 10.75 | 10.56 | 1.77 | -0.28 | 0.37 |
7134 | 2022-08-09 | 10.58 | 0.07 | -0.66 | 29,899 | 10.67 | 10.67 | 10.53 | 1.31 | -0.84 | 1.51 |
7133 | 2022-08-08 | 10.65 | 0.06 | 0.57 | 40,276 | 10.61 | 10.70 | 10.47 | 2.17 | 0.38 | 0.19 |
7132 | 2022-08-05 | 10.59 | 0.21 | -1.94 | 25,403 | 10.65 | 10.75 | 10.58 | 1.60 | -0.56 | 0.19 |
7131 | 2022-08-04 | 10.80 | 0.07 | 0.65 | 29,487 | 10.77 | 10.89 | 10.64 | 2.32 | 0.28 | -1.39 |
7130 | 2022-08-03 | 10.73 | 0.18 | 1.71 | 32,587 | 10.53 | 10.82 | 10.53 | 2.75 | 1.90 | 0.37 |
7129 | 2022-08-02 | 10.55 | 0.09 | -0.85 | 12,143 | 10.63 | 10.73 | 10.51 | 2.07 | -0.75 | -0.19 |
7128 | 2022-08-01 | 10.64 | 0.08 | 0.76 | 34,495 | 10.47 | 10.72 | 10.40 | 3.06 | 1.62 | -0.09 |
7127 | 2022-07-29 | 10.56 | 0.03 | -0.28 | 42,860 | 10.54 | 10.71 | 10.50 | 1.99 | 0.19 | -0.85 |
7126 | 2022-07-28 | 10.59 | 0.29 | 2.82 | 30,101 | 10.29 | 10.63 | 10.29 | 3.30 | 2.92 | -0.47 |
7125 | 2022-07-27 | 10.30 | 0.01 | -0.10 | 37,024 | 10.40 | 10.40 | 10.15 | 2.40 | -0.96 | -0.10 |
7124 | 2022-07-26 | 10.31 | 0.08 | -0.77 | 33,904 | 10.31 | 10.39 | 10.26 | 1.26 | 0.00 | 0.87 |
7123 | 2022-07-25 | 10.39 | 0.15 | -1.42 | 33,880 | 10.51 | 10.58 | 10.34 | 2.28 | -1.14 | -0.77 |
7122 | 2022-07-22 | 10.54 | 0.16 | -1.50 | 35,606 | 10.71 | 10.76 | 10.50 | 2.43 | -1.59 | -0.28 |
7121 | 2022-07-21 | 10.70 | 0.09 | -0.83 | 37,665 | 10.79 | 10.79 | 10.58 | 1.95 | -0.83 | 0.09 |
7120 | 2022-07-20 | 10.79 | 0.16 | 1.51 | 36,679 | 10.67 | 10.83 | 10.61 | 2.06 | 1.12 | 0.00 |
7119 | 2022-07-19 | 10.63 | 0.39 | 3.81 | 54,392 | 10.35 | 10.69 | 10.35 | 3.29 | 2.71 | 0.38 |
7118 | 2022-07-18 | 10.24 | 0.11 | -1.06 | 40,563 | 10.43 | 10.44 | 10.18 | 2.49 | -1.82 | 1.07 |
7117 | 2022-07-15 | 10.35 | 0.10 | 0.98 | 49,135 | 10.36 | 10.38 | 10.19 | 1.83 | -0.10 | 0.77 |
7116 | 2022-07-14 | 10.25 | 0.10 | -0.97 | 52,740 | 10.35 | 10.38 | 10.14 | 2.32 | -0.97 | 1.07 |
7115 | 2022-07-13 | 10.35 | 0.11 | 1.07 | 51,825 | 10.18 | 10.38 | 10.12 | 2.55 | 1.67 | 0.00 |
7114 | 2022-07-12 | 10.24 | 0.12 | -1.16 | 57,420 | 10.29 | 10.37 | 10.19 | 1.75 | -0.49 | -0.59 |
7113 | 2022-07-11 | 10.36 | 0.29 | -2.72 | 31,516 | 10.65 | 10.65 | 10.36 | 2.72 | -2.72 | -0.68 |
7112 | 2022-07-08 | 10.65 | 0.06 | 0.57 | 38,582 | 10.51 | 10.70 | 10.49 | 2.00 | 1.33 | 0.00 |
7111 | 2022-07-07 | 10.59 | 0.12 | 1.15 | 42,086 | 10.56 | 10.68 | 10.51 | 1.61 | 0.28 | -0.76 |
7110 | 2022-07-06 | 10.47 | 0.06 | -0.57 | 51,681 | 10.51 | 10.58 | 10.39 | 1.81 | -0.38 | 0.86 |
7109 | 2022-07-05 | 10.53 | 0.05 | -0.47 | 98,798 | 10.55 | 10.55 | 10.20 | 3.32 | -0.19 | -0.19 |
7108 | 2022-07-01 | 10.58 | 0.04 | 0.38 | 85,318 | 10.58 | 10.71 | 10.44 | 2.55 | 0.00 | -0.28 |
7107 | 2022-06-30 | 10.54 | 0.06 | 0.57 | 41,870 | 10.46 | 10.58 | 10.26 | 3.06 | 0.76 | 0.38 |
7106 | 2022-06-29 | 10.48 | 0.12 | 1.16 | 71,306 | 10.40 | 10.65 | 10.31 | 3.27 | 0.77 | -0.19 |
7105 | 2022-06-28 | 10.36 | 0.04 | 0.39 | 72,934 | 10.41 | 10.43 | 10.23 | 1.92 | -0.48 | 0.39 |
7104 | 2022-06-27 | 10.32 | 0.12 | 1.18 | 59,217 | 10.28 | 10.37 | 10.23 | 1.36 | 0.39 | 0.87 |
7103 | 2022-06-24 | 10.20 | 0.08 | -0.78 | 174,483 | 10.36 | 10.47 | 10.15 | 3.09 | -1.54 | 0.78 |
7102 | 2022-06-23 | 10.28 | 0.10 | 0.98 | 86,805 | 10.15 | 10.28 | 10.15 | 1.28 | 1.28 | 0.78 |
7101 | 2022-06-22 | 10.18 | 0.07 | 0.69 | 91,346 | 10.02 | 10.29 | 9.98 | 3.09 | 1.60 | -0.29 |
7100 | 2022-06-21 | 10.11 | 0.20 | 2.02 | 82,324 | 9.94 | 10.21 | 9.94 | 2.72 | 1.71 | -0.89 |
7099 | 2022-06-17 | 9.91 | 0.11 | -1.10 | 160,573 | 10.03 | 10.29 | 9.87 | 4.19 | -1.20 | 0.30 |
7098 | 2022-06-16 | 10.02 | 0.03 | 0.30 | 241,025 | 9.85 | 10.10 | 9.72 | 3.86 | 1.73 | 0.10 |
7097 | 2022-06-15 | 9.99 | 0.27 | 2.78 | 107,338 | 9.79 | 10.13 | 9.75 | 3.88 | 2.04 | -1.40 |
7096 | 2022-06-14 | 9.72 | 0.13 | -1.32 | 96,718 | 9.82 | 9.82 | 9.46 | 3.67 | -1.02 | 0.72 |
7095 | 2022-06-13 | 9.85 | 1.01 | -9.30 | 101,538 | 10.64 | 10.65 | 9.80 | 7.99 | -7.42 | -0.30 |
7094 | 2022-06-10 | 10.86 | 0.21 | -1.90 | 33,438 | 10.99 | 11.01 | 10.82 | 1.73 | -1.18 | -2.03 |
7093 | 2022-06-09 | 11.07 | 0.05 | 0.45 | 53,285 | 11.00 | 11.20 | 10.99 | 1.91 | 0.64 | -0.72 |
7092 | 2022-06-08 | 11.02 | 0.26 | -2.30 | 57,154 | 11.25 | 11.26 | 10.97 | 2.58 | -2.04 | -0.18 |
7091 | 2022-06-07 | 11.28 | 0.24 | -2.08 | 58,366 | 11.44 | 11.44 | 11.08 | 3.15 | -1.40 | -0.27 |
7090 | 2022-06-06 | 11.52 | 0.22 | 1.95 | 98,575 | 11.43 | 11.73 | 11.30 | 3.76 | 0.79 | -0.69 |
7089 | 2022-06-03 | 11.30 | 0.10 | -0.88 | 71,987 | 11.42 | 11.42 | 11.16 | 2.28 | -1.05 | 1.15 |
7088 | 2022-06-02 | 11.40 | 0.06 | 0.53 | 90,263 | 11.28 | 11.50 | 11.12 | 3.37 | 1.06 | 0.18 |
7087 | 2022-06-01 | 11.34 | 0.04 | 0.35 | 116,136 | 11.37 | 11.46 | 11.07 | 3.43 | -0.26 | -0.53 |
7086 | 2022-05-31 | 11.30 | 0.24 | 2.17 | 95,526 | 11.00 | 11.32 | 10.98 | 3.09 | 2.73 | 0.62 |
7085 | 2022-05-27 | 11.06 | 0.22 | 2.03 | 80,606 | 10.90 | 11.23 | 10.79 | 4.04 | 1.47 | -0.54 |
7084 | 2022-05-26 | 10.84 | 0.29 | 2.75 | 69,481 | 10.63 | 10.96 | 10.63 | 3.10 | 1.98 | 0.55 |
7083 | 2022-05-25 | 10.55 | 0.13 | 1.25 | 65,874 | 10.43 | 10.67 | 10.36 | 2.97 | 1.15 | 0.76 |
7082 | 2022-05-24 | 10.42 | 0.11 | 1.07 | 82,741 | 10.29 | 10.49 | 10.14 | 3.40 | 1.26 | 0.10 |
7081 | 2022-05-23 | 10.31 | 0.09 | 0.88 | 54,895 | 10.33 | 10.43 | 10.21 | 2.13 | -0.19 | -0.19 |
7080 | 2022-05-20 | 10.22 | 0.15 | 1.49 | 62,353 | 10.18 | 10.24 | 9.96 | 2.75 | 0.39 | 1.08 |
7079 | 2022-05-19 | 10.07 | 0.07 | 0.70 | 76,248 | 9.99 | 10.18 | 9.99 | 1.90 | 0.80 | 1.09 |
7078 | 2022-05-18 | 10.00 | 0.21 | -2.06 | 70,937 | 10.20 | 10.20 | 9.96 | 2.35 | -1.96 | -0.10 |
7077 | 2022-05-17 | 10.21 | 0.16 | 1.59 | 72,650 | 10.18 | 10.29 | 10.15 | 1.38 | 0.29 | -0.10 |
7076 | 2022-05-16 | 10.05 | 0.04 | 0.40 | 86,161 | 9.94 | 10.13 | 9.94 | 1.91 | 1.11 | 1.29 |
7075 | 2022-05-13 | 10.01 | 0.15 | 1.52 | 82,548 | 9.87 | 10.13 | 9.85 | 2.84 | 1.42 | -0.70 |
7074 | 2022-05-12 | 9.86 | 0.05 | 0.51 | 122,548 | 9.75 | 9.95 | 9.68 | 2.77 | 1.13 | 0.10 |
7073 | 2022-05-11 | 9.81 | 0.20 | -2.00 | 90,571 | 10.01 | 10.16 | 9.80 | 3.60 | -2.00 | -0.61 |
7072 | 2022-05-10 | 10.01 | 0.01 | 0.10 | 140,666 | 10.08 | 10.22 | 9.90 | 3.17 | -0.69 | 0.00 |
7071 | 2022-05-09 | 10.00 | 0.23 | -2.25 | 158,014 | 10.07 | 10.18 | 9.89 | 2.88 | -0.70 | 0.80 |
7070 | 2022-05-06 | 10.23 | 0.33 | -3.13 | 114,973 | 10.51 | 10.51 | 10.15 | 3.43 | -2.66 | -1.56 |
7069 | 2022-05-05 | 10.56 | 0.16 | -1.49 | 126,029 | 10.62 | 10.62 | 10.10 | 4.90 | -0.56 | -0.47 |
7068 | 2022-05-04 | 10.72 | 0.29 | 2.78 | 73,942 | 10.44 | 10.75 | 10.25 | 4.79 | 2.68 | -0.93 |
7067 | 2022-05-03 | 10.43 | 0.03 | -0.29 | 66,574 | 10.47 | 10.58 | 10.33 | 2.39 | -0.38 | 0.10 |
7066 | 2022-05-02 | 10.46 | 0.01 | 0.10 | 77,546 | 10.46 | 10.58 | 10.36 | 2.10 | 0.00 | 0.10 |
7065 | 2022-04-29 | 10.45 | 0.31 | -2.88 | 100,115 | 10.62 | 10.86 | 10.40 | 4.33 | -1.60 | 0.10 |
7064 | 2022-04-28 | 10.76 | 0.04 | 0.37 | 64,133 | 10.80 | 10.90 | 10.54 | 3.33 | -0.37 | -1.30 |
7063 | 2022-04-27 | 10.72 | 0.20 | -1.83 | 83,550 | 10.90 | 11.00 | 10.68 | 2.94 | -1.65 | 0.75 |
7062 | 2022-04-26 | 10.92 | 0.43 | -3.79 | 105,262 | 11.30 | 11.30 | 10.92 | 3.36 | -3.36 | -0.18 |
7061 | 2022-04-25 | 11.35 | 0.61 | -5.10 | 121,432 | 11.90 | 11.90 | 11.22 | 5.71 | -4.62 | -0.44 |
7060 | 2022-04-22 | 11.96 | 0.00 | 0.00 | 139,561 | 11.88 | 12.05 | 11.88 | 1.43 | 0.67 | -0.50 |
7059 | 2022-04-21 | 11.96 | 0.16 | -1.32 | 117,040 | 12.15 | 12.15 | 11.85 | 2.47 | -1.56 | -0.67 |
7058 | 2022-04-20 | 12.12 | 0.10 | 0.83 | 53,632 | 12.13 | 12.27 | 12.09 | 1.48 | -0.08 | 0.25 |
7057 | 2022-04-19 | 12.02 | 0.24 | 2.04 | 87,076 | 11.76 | 12.14 | 11.74 | 3.40 | 2.21 | 0.92 |
7056 | 2022-04-18 | 11.78 | 0.17 | 1.46 | 100,578 | 11.70 | 11.91 | 11.63 | 2.39 | 0.68 | -0.17 |
7055 | 2022-04-15 | 11.61 | 0.00 | 0.00 | 108,915 | 11.43 | 11.93 | 11.38 | 4.81 | 1.57 | 0.78 |
7054 | 2022-04-14 | 11.61 | 0.20 | 1.75 | 108,555 | 11.43 | 11.93 | 11.38 | 4.81 | 1.57 | -1.55 |
7053 | 2022-04-13 | 11.41 | 0.09 | 0.80 | 167,983 | 11.29 | 11.64 | 11.09 | 4.87 | 1.06 | 0.18 |
7052 | 2022-04-12 | 11.32 | 0.29 | -2.50 | 114,133 | 11.70 | 11.87 | 11.29 | 4.96 | -3.25 | -0.27 |
7051 | 2022-04-11 | 11.61 | 0.41 | -3.41 | 132,989 | 12.02 | 12.03 | 11.57 | 3.83 | -3.41 | 0.78 |
7050 | 2022-04-08 | 12.02 | 0.27 | 2.30 | 161,273 | 11.73 | 12.12 | 11.71 | 3.50 | 2.47 | 0.00 |
7049 | 2022-04-07 | 11.75 | 0.11 | 0.95 | 76,931 | 11.59 | 11.78 | 11.55 | 1.98 | 1.38 | -0.17 |
7048 | 2022-04-06 | 11.64 | 0.17 | -1.44 | 70,229 | 11.76 | 11.83 | 11.58 | 2.13 | -1.02 | -0.43 |
7047 | 2022-04-05 | 11.81 | 0.23 | -1.91 | 72,518 | 12.07 | 12.12 | 11.81 | 2.57 | -2.15 | -0.42 |
7046 | 2022-04-04 | 12.04 | 0.04 | -0.33 | 82,898 | 12.14 | 12.18 | 11.90 | 2.31 | -0.82 | 0.25 |
7045 | 2022-04-01 | 12.08 | 0.06 | 0.50 | 152,667 | 12.03 | 12.13 | 11.92 | 1.75 | 0.42 | 0.50 |
7044 | 2022-03-31 | 12.02 | 0.01 | -0.08 | 435,902 | 12.04 | 12.12 | 11.96 | 1.33 | -0.17 | 0.08 |
7043 | 2022-03-30 | 12.03 | 0.07 | -0.58 | 111,499 | 12.05 | 12.09 | 11.96 | 1.08 | -0.17 | 0.08 |
7042 | 2022-03-29 | 12.10 | 0.12 | -0.98 | 125,031 | 12.30 | 12.41 | 12.02 | 3.17 | -1.63 | -0.41 |
7041 | 2022-03-28 | 12.22 | 0.22 | 1.83 | 122,485 | 12.02 | 12.24 | 11.96 | 2.33 | 1.66 | 0.65 |
7040 | 2022-03-25 | 12.00 | 0.18 | -1.48 | 93,619 | 12.06 | 12.18 | 11.94 | 1.99 | -0.50 | 0.17 |
7039 | 2022-03-24 | 12.18 | 0.34 | 2.87 | 96,841 | 11.80 | 12.19 | 11.77 | 3.56 | 3.22 | -0.99 |
7038 | 2022-03-23 | 11.84 | 0.16 | -1.33 | 58,205 | 11.87 | 12.02 | 11.82 | 1.68 | -0.25 | -0.34 |
7037 | 2022-03-22 | 12.00 | 0.05 | -0.41 | 70,297 | 12.07 | 12.11 | 11.93 | 1.49 | -0.58 | -1.08 |
7036 | 2022-03-21 | 12.05 | 0.07 | -0.58 | 44,162 | 12.12 | 12.12 | 11.92 | 1.65 | -0.58 | 0.17 |
7035 | 2022-03-18 | 12.12 | 0.05 | 0.41 | 166,214 | 12.07 | 12.13 | 11.90 | 1.91 | 0.41 | 0.00 |
7034 | 2022-03-17 | 12.07 | 0.11 | 0.92 | 58,267 | 11.84 | 12.13 | 11.84 | 2.45 | 1.94 | 0.00 |
7033 | 2022-03-16 | 11.96 | 0.37 | 3.19 | 80,597 | 11.70 | 12.13 | 11.67 | 3.93 | 2.22 | -1.00 |
7032 | 2022-03-15 | 11.59 | 0.08 | 0.70 | 35,046 | 11.62 | 11.70 | 11.44 | 2.24 | -0.26 | 0.95 |
7031 | 2022-03-14 | 11.51 | 0.18 | -1.54 | 177,074 | 11.74 | 11.74 | 11.27 | 4.00 | -1.96 | 0.96 |
7030 | 2022-03-11 | 11.69 | 0.17 | -1.43 | 34,825 | 11.84 | 11.90 | 11.61 | 2.45 | -1.27 | 0.43 |
7029 | 2022-03-10 | 11.86 | 0.13 | -1.08 | 49,803 | 11.94 | 11.99 | 11.65 | 2.85 | -0.67 | -0.17 |
7028 | 2022-03-09 | 11.99 | 0.17 | 1.44 | 61,826 | 11.87 | 12.13 | 11.80 | 2.78 | 1.01 | -0.42 |
7027 | 2022-03-08 | 11.82 | 0.05 | -0.42 | 54,087 | 11.82 | 11.89 | 11.67 | 1.86 | 0.00 | 0.42 |
7026 | 2022-03-07 | 11.87 | 0.12 | -1.00 | 55,337 | 11.97 | 12.08 | 11.82 | 2.17 | -0.84 | -0.42 |
7025 | 2022-03-04 | 11.99 | 0.04 | 0.33 | 36,950 | 11.90 | 12.05 | 11.73 | 2.69 | 0.76 | -0.17 |
7024 | 2022-03-03 | 11.95 | 0.01 | 0.08 | 25,455 | 12.03 | 12.18 | 11.85 | 2.74 | -0.67 | -0.42 |
7023 | 2022-03-02 | 11.94 | 0.09 | 0.76 | 42,133 | 11.88 | 12.09 | 11.82 | 2.27 | 0.51 | 0.75 |
7022 | 2022-03-01 | 11.85 | 0.00 | 0.00 | 80,203 | 11.86 | 12.06 | 11.71 | 2.95 | -0.08 | 0.25 |
7021 | 2022-02-28 | 11.85 | 0.10 | -0.84 | 63,698 | 11.90 | 12.05 | 11.77 | 2.35 | -0.42 | 0.08 |
7020 | 2022-02-25 | 11.95 | 0.04 | 0.34 | 62,280 | 11.91 | 12.20 | 11.85 | 2.94 | 0.34 | -0.42 |
7019 | 2022-02-24 | 11.91 | 0.38 | 3.30 | 61,789 | 11.43 | 11.91 | 11.29 | 5.42 | 4.20 | 0.00 |
7018 | 2022-02-23 | 11.53 | 0.12 | -1.03 | 33,900 | 11.86 | 12.29 | 11.51 | 6.58 | -2.78 | -0.87 |
7017 | 2022-02-22 | 11.65 | 0.25 | -2.10 | 100,642 | 11.82 | 12.05 | 11.52 | 4.48 | -1.44 | 1.80 |
7016 | 2022-02-18 | 11.90 | 0.00 | 0.00 | 44,180 | 11.85 | 12.05 | 11.85 | 1.69 | 0.42 | -0.67 |
7015 | 2022-02-17 | 11.90 | 0.18 | -1.49 | 81,801 | 12.00 | 12.08 | 11.71 | 3.08 | -0.83 | -0.42 |
7014 | 2022-02-16 | 12.08 | 0.11 | -0.90 | 40,314 | 12.16 | 12.17 | 11.95 | 1.81 | -0.66 | -0.66 |
7013 | 2022-02-15 | 12.19 | 0.30 | 2.52 | 59,340 | 11.97 | 12.26 | 11.96 | 2.51 | 1.84 | -0.25 |
7012 | 2022-02-14 | 11.89 | 0.17 | -1.41 | 51,059 | 12.08 | 12.12 | 11.73 | 3.23 | -1.57 | 0.67 |
7011 | 2022-02-11 | 12.06 | 0.13 | -1.07 | 68,747 | 12.11 | 12.30 | 11.94 | 2.97 | -0.41 | 0.17 |
7010 | 2022-02-10 | 12.19 | 0.32 | -2.56 | 75,474 | 12.28 | 12.55 | 12.10 | 3.66 | -0.73 | -0.66 |
7009 | 2022-02-09 | 12.51 | 0.07 | -0.56 | 44,396 | 12.60 | 12.72 | 12.38 | 2.70 | -0.71 | -1.84 |
7008 | 2022-02-08 | 12.58 | 0.33 | 2.69 | 82,708 | 12.32 | 12.72 | 12.28 | 3.57 | 2.11 | 0.16 |
7007 | 2022-02-07 | 12.25 | 0.02 | -0.16 | 135,677 | 12.25 | 12.31 | 12.10 | 1.71 | 0.00 | 0.57 |
7006 | 2022-02-05 | 12.27 | 0.00 | 0.00 | 77,252 | 12.26 | 12.56 | 12.18 | 3.10 | 0.08 | -0.16 |
7005 | 2022-02-04 | 12.27 | 0.07 | -0.57 | 77,252 | 12.26 | 12.56 | 12.18 | 3.10 | 0.08 | -0.08 |
7004 | 2022-02-03 | 12.34 | 0.27 | -2.14 | 59,452 | 12.51 | 12.66 | 12.34 | 2.56 | -1.36 | -0.65 |
7003 | 2022-02-02 | 12.61 | 0.43 | -3.30 | 61,142 | 13.00 | 13.15 | 12.57 | 4.46 | -3.00 | -0.79 |
7002 | 2022-02-01 | 13.04 | 0.22 | 1.72 | 99,235 | 12.79 | 13.09 | 12.60 | 3.83 | 1.95 | -0.31 |
7001 | 2022-01-31 | 12.82 | 0.15 | 1.18 | 78,765 | 12.55 | 12.90 | 12.47 | 3.43 | 2.15 | -0.23 |
7000 | 2022-01-28 | 12.67 | 0.31 | 2.51 | 57,033 | 12.32 | 12.94 | 12.23 | 5.76 | 2.84 | -0.95 |
6999 | 2022-01-27 | 12.36 | 0.06 | 0.49 | 252,169 | 12.39 | 12.54 | 12.11 | 3.47 | -0.24 | -0.32 |
6998 | 2022-01-26 | 12.30 | 0.09 | -0.73 | 83,575 | 12.48 | 12.78 | 11.96 | 6.57 | -1.44 | 0.73 |
6997 | 2022-01-25 | 12.39 | 0.06 | 0.49 | 69,316 | 12.17 | 12.57 | 11.88 | 5.67 | 1.81 | 0.73 |
6996 | 2022-01-24 | 12.33 | 0.08 | 0.65 | 96,314 | 12.15 | 12.40 | 11.78 | 5.10 | 1.48 | -1.30 |
6995 | 2022-01-21 | 12.25 | 0.12 | -0.97 | 61,458 | 12.26 | 12.61 | 12.18 | 3.51 | -0.08 | -0.82 |
6994 | 2022-01-20 | 12.37 | 0.04 | -0.32 | 65,374 | 12.41 | 12.91 | 12.33 | 4.67 | -0.32 | -0.89 |
6993 | 2022-01-19 | 12.41 | 0.36 | -2.82 | 80,314 | 12.79 | 12.92 | 12.34 | 4.53 | -2.97 | 0.00 |
6992 | 2022-01-18 | 12.77 | 0.76 | -5.62 | 103,793 | 13.43 | 13.43 | 12.61 | 6.11 | -4.91 | 0.16 |
6991 | 2022-01-14 | 13.53 | 0.08 | 0.59 | 47,247 | 13.45 | 13.66 | 13.20 | 3.42 | 0.59 | -0.74 |
6990 | 2022-01-13 | 13.45 | 0.22 | 1.66 | 60,076 | 13.25 | 13.87 | 13.25 | 4.68 | 1.51 | 0.00 |
6989 | 2022-01-12 | 13.23 | 0.44 | -3.22 | 183,554 | 13.64 | 13.65 | 13.22 | 3.15 | -3.01 | 0.15 |
6988 | 2022-01-11 | 13.67 | 0.38 | 2.86 | 70,881 | 13.29 | 13.74 | 13.16 | 4.36 | 2.86 | -0.22 |
6987 | 2022-01-10 | 13.29 | 0.71 | -5.07 | 62,552 | 13.74 | 13.93 | 13.25 | 4.95 | -3.28 | 0.00 |
6986 | 2022-01-07 | 14.00 | 0.06 | -0.43 | 32,981 | 14.03 | 14.39 | 13.95 | 3.14 | -0.21 | -1.86 |
6985 | 2022-01-06 | 14.06 | 0.11 | -0.78 | 45,875 | 14.11 | 14.20 | 14.00 | 1.42 | -0.35 | -0.21 |
6984 | 2022-01-05 | 14.17 | 0.02 | -0.14 | 53,955 | 14.12 | 14.29 | 14.08 | 1.49 | 0.35 | -0.42 |
6983 | 2022-01-04 | 14.19 | 0.35 | -2.41 | 70,695 | 14.30 | 14.50 | 14.19 | 2.17 | -0.77 | -0.49 |
6982 | 2022-01-03 | 14.54 | 0.06 | -0.41 | 75,674 | 14.55 | 14.72 | 14.44 | 1.92 | -0.07 | -1.65 |
6981 | 2021-12-31 | 14.60 | 0.11 | -0.75 | 23,768 | 14.72 | 14.79 | 14.54 | 1.70 | -0.82 | -0.34 |
6980 | 2021-12-30 | 14.71 | 0.18 | 1.24 | 61,369 | 14.58 | 14.74 | 14.26 | 3.29 | 0.89 | 0.07 |
6979 | 2021-12-29 | 14.53 | 0.16 | 1.11 | 38,292 | 14.39 | 14.54 | 14.30 | 1.67 | 0.97 | 0.34 |
6978 | 2021-12-28 | 14.37 | 0.09 | 0.63 | 67,376 | 14.22 | 14.44 | 14.12 | 2.25 | 1.05 | 0.14 |
6977 | 2021-12-27 | 14.28 | 0.12 | -0.83 | 52,056 | 14.42 | 14.53 | 14.20 | 2.29 | -0.97 | -0.42 |
6976 | 2021-12-23 | 14.40 | 0.01 | 0.07 | 28,246 | 14.40 | 14.61 | 14.31 | 2.08 | 0.00 | 0.14 |
6975 | 2021-12-22 | 14.39 | 0.39 | 2.79 | 88,474 | 14.02 | 14.42 | 13.96 | 3.28 | 2.64 | 0.07 |
6974 | 2021-12-21 | 14.00 | 0.24 | 1.74 | 87,846 | 13.79 | 14.06 | 13.79 | 1.96 | 1.52 | 0.14 |
6973 | 2021-12-20 | 13.76 | 0.03 | -0.22 | 55,247 | 13.76 | 13.93 | 13.65 | 2.03 | 0.00 | 0.22 |
6972 | 2021-12-17 | 13.79 | 0.38 | -2.68 | 265,140 | 14.19 | 14.19 | 13.75 | 3.10 | -2.82 | -0.22 |
6971 | 2021-12-16 | 14.17 | 0.17 | 1.21 | 117,102 | 14.16 | 14.52 | 14.02 | 3.53 | 0.07 | 0.14 |
6970 | 2021-12-15 | 14.00 | 0.33 | -2.30 | 165,853 | 14.27 | 14.52 | 13.92 | 4.20 | -1.89 | 1.14 |
6969 | 2021-12-14 | 14.33 | 0.02 | 0.14 | 65,659 | 14.39 | 14.93 | 14.10 | 5.77 | -0.42 | -0.42 |
6968 | 2021-12-13 | 14.31 | 0.25 | -1.72 | 31,961 | 14.53 | 14.89 | 14.30 | 4.06 | -1.51 | 0.56 |
6967 | 2021-12-10 | 14.56 | 0.09 | -0.61 | 18,698 | 15.00 | 15.00 | 14.50 | 3.33 | -2.93 | -0.21 |
6966 | 2021-12-09 | 14.65 | 0.20 | -1.35 | 32,099 | 14.70 | 14.83 | 14.14 | 4.69 | -0.34 | 2.39 |
6965 | 2021-12-08 | 14.85 | 0.05 | -0.34 | 33,801 | 15.22 | 15.45 | 14.70 | 4.93 | -2.43 | -1.01 |
6964 | 2021-12-07 | 14.90 | 0.58 | 4.05 | 29,735 | 14.47 | 14.99 | 14.47 | 3.59 | 2.97 | 2.15 |
6963 | 2021-12-06 | 14.32 | 0.07 | 0.49 | 45,195 | 14.40 | 14.60 | 14.20 | 2.78 | -0.56 | 1.05 |
6962 | 2021-12-03 | 14.25 | 0.05 | -0.35 | 50,962 | 14.41 | 14.41 | 14.13 | 1.94 | -1.11 | 1.05 |
6961 | 2021-12-02 | 14.30 | 0.03 | 0.21 | 45,544 | 14.40 | 14.51 | 14.18 | 2.29 | -0.69 | 0.77 |
6960 | 2021-12-01 | 14.27 | 0.29 | -1.99 | 61,018 | 14.84 | 14.88 | 14.26 | 4.18 | -3.84 | 0.91 |
6959 | 2021-11-30 | 14.56 | 0.33 | -2.22 | 83,794 | 14.89 | 14.95 | 14.46 | 3.29 | -2.22 | 1.92 |
6958 | 2021-11-29 | 14.89 | 0.13 | -0.87 | 45,786 | 15.18 | 15.43 | 14.74 | 4.55 | -1.91 | 0.00 |
6957 | 2021-11-26 | 15.02 | 0.55 | -3.53 | 56,530 | 15.50 | 15.72 | 14.60 | 7.23 | -3.10 | 1.07 |
6956 | 2021-11-24 | 15.57 | 0.01 | -0.06 | 45,068 | 15.57 | 15.74 | 15.44 | 1.93 | 0.00 | -0.45 |
6955 | 2021-11-23 | 15.58 | 0.15 | -0.95 | 58,036 | 15.80 | 15.80 | 15.40 | 2.53 | -1.39 | -0.06 |
6954 | 2021-11-22 | 15.73 | 0.08 | 0.51 | 33,410 | 15.81 | 15.96 | 15.43 | 3.35 | -0.51 | 0.45 |
6953 | 2021-11-19 | 15.65 | 0.30 | -1.88 | 33,163 | 15.90 | 16.07 | 15.63 | 2.77 | -1.57 | 1.02 |
6952 | 2021-11-18 | 15.95 | 0.05 | -0.31 | 29,237 | 16.04 | 16.08 | 15.87 | 1.31 | -0.56 | -0.31 |
6951 | 2021-11-17 | 16.00 | 0.09 | -0.56 | 63,225 | 16.10 | 16.10 | 15.95 | 0.93 | -0.62 | 0.25 |
6950 | 2021-11-16 | 16.09 | 0.16 | 1.00 | 95,298 | 15.99 | 16.39 | 15.84 | 3.44 | 0.63 | 0.06 |
6949 | 2021-11-15 | 15.93 | 0.01 | -0.06 | 59,986 | 15.95 | 16.10 | 15.62 | 3.01 | -0.13 | 0.38 |
6948 | 2021-11-12 | 15.94 | 0.20 | 1.27 | 63,313 | 15.87 | 15.99 | 15.42 | 3.59 | 0.44 | 0.06 |
6947 | 2021-11-11 | 15.74 | 0.18 | -1.13 | 51,129 | 15.96 | 16.21 | 15.63 | 3.63 | -1.38 | 0.83 |
6946 | 2021-11-10 | 15.92 | 0.01 | -0.06 | 72,609 | 15.94 | 16.24 | 15.50 | 4.64 | -0.13 | 0.25 |
6945 | 2021-11-09 | 15.93 | 0.22 | 1.40 | 31,926 | 15.59 | 16.05 | 15.45 | 3.85 | 2.18 | 0.06 |
6944 | 2021-11-08 | 15.71 | 0.17 | -1.07 | 22,924 | 15.87 | 15.87 | 15.60 | 1.70 | -1.01 | -0.76 |
6943 | 2021-11-05 | 15.88 | 0.57 | 3.72 | 50,377 | 15.58 | 16.07 | 15.37 | 4.49 | 1.93 | -0.06 |
6942 | 2021-11-04 | 15.31 | 0.27 | -1.73 | 37,757 | 15.64 | 15.64 | 15.07 | 3.64 | -2.11 | 1.76 |
6941 | 2021-11-03 | 15.58 | 0.17 | 1.10 | 60,238 | 15.17 | 15.76 | 15.17 | 3.89 | 2.70 | 0.39 |
6940 | 2021-11-02 | 15.41 | 0.21 | -1.34 | 29,092 | 15.63 | 15.70 | 15.33 | 2.37 | -1.41 | -1.56 |
6939 | 2021-11-01 | 15.62 | 0.07 | -0.45 | 68,651 | 15.57 | 15.81 | 15.51 | 1.93 | 0.32 | 0.06 |
6938 | 2021-10-29 | 15.69 | 0.24 | 1.55 | 60,954 | 15.39 | 15.74 | 15.37 | 2.40 | 1.95 | -0.76 |
6937 | 2021-10-28 | 15.45 | 0.08 | 0.52 | 23,281 | 15.37 | 15.50 | 15.37 | 0.85 | 0.52 | -0.39 |
6936 | 2021-10-27 | 15.37 | 0.04 | -0.26 | 39,921 | 15.31 | 15.50 | 15.25 | 1.63 | 0.39 | 0.00 |
6935 | 2021-10-26 | 15.41 | 0.29 | 1.92 | 51,590 | 15.13 | 15.50 | 15.00 | 3.30 | 1.85 | -0.65 |
6934 | 2021-10-25 | 15.12 | 0.17 | -1.11 | 50,936 | 15.24 | 15.36 | 14.96 | 2.62 | -0.79 | 0.07 |
6933 | 2021-10-22 | 15.29 | 0.19 | -1.23 | 31,956 | 15.48 | 15.50 | 15.23 | 1.74 | -1.23 | -0.33 |
6932 | 2021-10-21 | 15.48 | 0.17 | 1.11 | 25,781 | 15.30 | 15.50 | 15.18 | 2.09 | 1.18 | 0.00 |
6931 | 2021-10-20 | 15.31 | 0.10 | 0.66 | 37,691 | 15.14 | 15.53 | 15.03 | 3.30 | 1.12 | -0.07 |
6930 | 2021-10-19 | 15.21 | 0.35 | 2.36 | 59,992 | 14.96 | 15.21 | 14.67 | 3.61 | 1.67 | -0.46 |
6929 | 2021-10-18 | 14.86 | 0.40 | -2.62 | 51,092 | 15.24 | 15.25 | 14.81 | 2.89 | -2.49 | 0.67 |
6928 | 2021-10-15 | 15.26 | 0.38 | -2.43 | 440,113 | 15.81 | 15.85 | 15.24 | 3.86 | -3.48 | -0.13 |
6927 | 2021-10-14 | 15.64 | 0.06 | 0.39 | 91,456 | 15.75 | 15.85 | 15.55 | 1.90 | -0.70 | 1.09 |
6926 | 2021-10-13 | 15.58 | 0.26 | -1.64 | 71,613 | 15.83 | 15.85 | 15.51 | 2.15 | -1.58 | 1.09 |
6925 | 2021-10-12 | 15.84 | 0.12 | 0.76 | 119,548 | 15.67 | 16.04 | 15.60 | 2.81 | 1.08 | -0.06 |
6924 | 2021-10-11 | 15.72 | 1.73 | 12.37 | 378,626 | 14.04 | 15.95 | 14.04 | 13.60 | 11.97 | -0.32 |
6923 | 2021-10-08 | 13.99 | 0.19 | -1.34 | 40,918 | 14.14 | 14.14 | 13.87 | 1.91 | -1.06 | 0.36 |
6922 | 2021-10-07 | 14.18 | 0.21 | 1.50 | 30,593 | 14.02 | 14.42 | 14.02 | 2.85 | 1.14 | -0.28 |
6921 | 2021-10-06 | 13.97 | 0.03 | 0.22 | 31,567 | 13.86 | 14.03 | 13.78 | 1.80 | 0.79 | 0.36 |
6920 | 2021-10-05 | 13.94 | 0.05 | 0.36 | 66,268 | 13.90 | 14.06 | 13.75 | 2.23 | 0.29 | -0.57 |
6919 | 2021-10-04 | 13.89 | 0.20 | 1.46 | 78,923 | 13.90 | 14.06 | 13.62 | 3.17 | -0.07 | 0.07 |
6918 | 2021-10-01 | 13.69 | 0.38 | 2.85 | 78,409 | 13.36 | 13.77 | 13.21 | 4.19 | 2.47 | 1.53 |
6917 | 2021-09-30 | 13.31 | 0.15 | -1.11 | 237,635 | 13.45 | 13.50 | 13.28 | 1.64 | -1.04 | 0.38 |
6916 | 2021-09-29 | 13.46 | 0.05 | -0.37 | 76,801 | 13.50 | 13.57 | 13.36 | 1.56 | -0.30 | -0.07 |
6915 | 2021-09-28 | 13.51 | 0.44 | -3.15 | 112,646 | 13.89 | 14.16 | 13.46 | 5.04 | -2.74 | -0.07 |
6914 | 2021-09-27 | 13.95 | 0.13 | -0.92 | 69,739 | 14.10 | 14.41 | 13.90 | 3.62 | -1.06 | -0.43 |
6913 | 2021-09-24 | 14.08 | 0.32 | 2.33 | 82,390 | 13.78 | 14.22 | 13.78 | 3.19 | 2.18 | 0.14 |
6912 | 2021-09-23 | 13.76 | 0.15 | 1.10 | 36,524 | 13.60 | 13.82 | 13.60 | 1.62 | 1.18 | 0.15 |
6911 | 2021-09-22 | 13.61 | 0.34 | 2.56 | 73,141 | 13.27 | 13.69 | 13.27 | 3.17 | 2.56 | -0.07 |
6910 | 2021-09-21 | 13.27 | 0.18 | -1.34 | 128,876 | 13.57 | 13.74 | 13.21 | 3.91 | -2.21 | 0.00 |
6909 | 2021-09-20 | 13.45 | 0.02 | -0.15 | 171,262 | 13.37 | 13.88 | 13.37 | 3.81 | 0.60 | 0.89 |
6908 | 2021-09-17 | 13.47 | 0.38 | 2.90 | 390,217 | 13.10 | 13.53 | 13.00 | 4.05 | 2.82 | -0.74 |
6907 | 2021-09-16 | 13.09 | 0.28 | -2.09 | 150,925 | 13.34 | 13.40 | 13.04 | 2.70 | -1.87 | 0.08 |
6906 | 2021-09-15 | 13.37 | 0.25 | -1.84 | 280,018 | 13.58 | 13.58 | 13.34 | 1.77 | -1.55 | -0.22 |
6905 | 2021-09-14 | 13.62 | 0.06 | 0.44 | 85,839 | 13.60 | 13.99 | 13.37 | 4.56 | 0.15 | -0.29 |
6904 | 2021-09-13 | 13.56 | 0.16 | -1.17 | 85,698 | 13.70 | 13.70 | 13.44 | 1.90 | -1.02 | 0.29 |
6903 | 2021-09-10 | 13.72 | 0.38 | -2.70 | 92,691 | 14.18 | 14.18 | 13.72 | 3.24 | -3.24 | -0.15 |
6902 | 2021-09-09 | 14.10 | 0.02 | 0.14 | 52,438 | 14.00 | 14.30 | 13.98 | 2.29 | 0.71 | 0.57 |
6901 | 2021-09-08 | 14.08 | 0.28 | -1.95 | 98,930 | 14.29 | 14.37 | 13.80 | 3.99 | -1.47 | -0.57 |
6900 | 2021-09-07 | 14.36 | 0.55 | -3.69 | 119,039 | 14.91 | 14.91 | 14.25 | 4.43 | -3.69 | -0.49 |
6899 | 2021-09-03 | 14.91 | 0.22 | -1.45 | 45,178 | 15.05 | 15.19 | 14.70 | 3.26 | -0.93 | 0.00 |
6898 | 2021-09-02 | 15.13 | 0.08 | -0.53 | 27,369 | 15.31 | 15.39 | 15.06 | 2.16 | -1.18 | -0.53 |
6897 | 2021-09-01 | 15.21 | 0.26 | 1.74 | 104,748 | 15.00 | 15.34 | 14.67 | 4.47 | 1.40 | 0.66 |
6896 | 2021-08-31 | 14.95 | 0.08 | -0.53 | 59,632 | 15.21 | 15.30 | 14.85 | 2.96 | -1.71 | 0.33 |
6895 | 2021-08-30 | 15.03 | 1.03 | -6.41 | 217,873 | 16.20 | 16.55 | 14.69 | 11.48 | -7.22 | 1.20 |
6894 | 2021-08-27 | 16.06 | 0.87 | 5.73 | 133,163 | 15.36 | 16.38 | 15.28 | 7.16 | 4.56 | 0.87 |
6893 | 2021-08-26 | 15.19 | 0.12 | 0.80 | 32,532 | 14.93 | 15.42 | 14.93 | 3.28 | 1.74 | 1.12 |
6892 | 2021-08-25 | 15.07 | 0.16 | -1.05 | 58,721 | 15.30 | 15.41 | 15.07 | 2.22 | -1.50 | -0.93 |
6891 | 2021-08-24 | 15.23 | 0.47 | 3.18 | 46,593 | 14.55 | 15.28 | 14.55 | 5.02 | 4.67 | 0.46 |
6890 | 2021-08-23 | 14.76 | 0.27 | 1.86 | 23,383 | 14.57 | 14.98 | 14.52 | 3.16 | 1.30 | -1.42 |
6889 | 2021-08-20 | 14.49 | 0.00 | 0.00 | 36,336 | 14.43 | 14.66 | 14.25 | 2.84 | 0.42 | 0.55 |
6888 | 2021-08-19 | 14.49 | 0.20 | 1.40 | 70,742 | 14.20 | 14.52 | 14.15 | 2.61 | 2.04 | -0.41 |
6887 | 2021-08-18 | 14.29 | 0.00 | 0.00 | 33,655 | 14.30 | 14.44 | 14.24 | 1.40 | -0.07 | -0.63 |
6886 | 2021-08-17 | 14.29 | 0.81 | -5.36 | 53,416 | 14.98 | 15.20 | 14.26 | 6.28 | -4.61 | 0.07 |
6885 | 2021-08-16 | 15.10 | 0.04 | 0.27 | 48,161 | 15.04 | 15.16 | 14.90 | 1.73 | 0.40 | -0.79 |
6884 | 2021-08-13 | 15.06 | 0.15 | -0.99 | 16,975 | 15.20 | 15.31 | 15.03 | 1.84 | -0.92 | -0.13 |
6883 | 2021-08-12 | 15.21 | 0.01 | -0.07 | 27,603 | 15.21 | 15.29 | 15.04 | 1.64 | 0.00 | -0.07 |
6882 | 2021-08-11 | 15.22 | 0.04 | 0.26 | 33,726 | 15.17 | 15.26 | 15.05 | 1.38 | 0.33 | -0.07 |
6881 | 2021-08-10 | 15.18 | 0.05 | 0.33 | 42,003 | 15.13 | 15.33 | 14.94 | 2.58 | 0.33 | -0.07 |
6880 | 2021-08-09 | 15.13 | 0.17 | -1.11 | 28,741 | 15.27 | 15.34 | 15.05 | 1.90 | -0.92 | 0.00 |
6879 | 2021-08-06 | 15.30 | 0.04 | 0.26 | 37,375 | 15.28 | 15.35 | 15.20 | 0.98 | 0.13 | -0.20 |
6878 | 2021-08-05 | 15.26 | 0.06 | 0.39 | 51,255 | 15.19 | 15.43 | 15.19 | 1.58 | 0.46 | 0.13 |
6877 | 2021-08-04 | 15.20 | 0.13 | -0.85 | 54,174 | 15.24 | 15.27 | 15.15 | 0.79 | -0.26 | -0.07 |
6876 | 2021-08-03 | 15.33 | 0.06 | 0.39 | 48,931 | 15.32 | 15.45 | 15.00 | 2.94 | 0.07 | -0.59 |
6875 | 2021-08-02 | 15.27 | 0.19 | -1.23 | 62,462 | 15.50 | 15.57 | 15.21 | 2.32 | -1.48 | 0.33 |
6874 | 2021-07-30 | 15.46 | 0.14 | -0.90 | 54,199 | 15.59 | 15.80 | 15.45 | 2.25 | -0.83 | 0.26 |
6873 | 2021-07-29 | 15.60 | 0.02 | -0.13 | 44,953 | 15.80 | 15.93 | 15.60 | 2.09 | -1.27 | -0.06 |
6872 | 2021-07-28 | 15.62 | 0.13 | 0.84 | 52,408 | 15.53 | 15.70 | 15.42 | 1.80 | 0.58 | 1.15 |
6871 | 2021-07-27 | 15.49 | 0.11 | 0.72 | 91,173 | 15.36 | 15.51 | 15.17 | 2.21 | 0.85 | 0.26 |
6870 | 2021-07-26 | 15.38 | 0.16 | 1.05 | 50,003 | 15.31 | 15.41 | 15.24 | 1.11 | 0.46 | -0.13 |
6869 | 2021-07-23 | 15.22 | 0.21 | 1.40 | 84,087 | 15.28 | 15.68 | 15.12 | 3.66 | -0.39 | 0.59 |
6868 | 2021-07-22 | 15.01 | 0.24 | 1.62 | 113,571 | 14.78 | 15.10 | 14.21 | 6.02 | 1.56 | 1.80 |
6867 | 2021-07-21 | 14.77 | 0.59 | 4.16 | 134,372 | 14.18 | 14.85 | 14.14 | 5.01 | 4.16 | 0.07 |
6866 | 2021-07-20 | 14.18 | 0.28 | 2.01 | 89,723 | 13.98 | 14.49 | 13.90 | 4.22 | 1.43 | 0.00 |
6865 | 2021-07-19 | 13.90 | 0.12 | 0.87 | 143,888 | 13.66 | 13.96 | 13.64 | 2.34 | 1.76 | 0.58 |
6864 | 2021-07-16 | 13.78 | 0.04 | -0.29 | 67,517 | 13.93 | 14.05 | 13.74 | 2.23 | -1.08 | -0.87 |
6863 | 2021-07-15 | 13.82 | 0.10 | 0.73 | 77,643 | 13.57 | 13.87 | 13.57 | 2.21 | 1.84 | 0.80 |
6862 | 2021-07-14 | 13.72 | 0.01 | -0.07 | 81,358 | 13.80 | 13.87 | 13.62 | 1.81 | -0.58 | -1.09 |
6861 | 2021-07-13 | 13.73 | 0.36 | -2.56 | 69,377 | 14.10 | 14.10 | 13.59 | 3.62 | -2.62 | 0.51 |
6860 | 2021-07-12 | 14.09 | 0.25 | -1.74 | 55,586 | 14.38 | 14.38 | 13.98 | 2.78 | -2.02 | 0.07 |
6859 | 2021-07-09 | 14.34 | 0.05 | 0.35 | 31,279 | 14.36 | 14.37 | 14.15 | 1.53 | -0.14 | 0.28 |
6858 | 2021-07-08 | 14.29 | 0.07 | 0.49 | 66,391 | 14.04 | 14.41 | 13.99 | 2.99 | 1.78 | 0.49 |
6857 | 2021-07-07 | 14.22 | 0.22 | -1.52 | 91,667 | 14.44 | 14.44 | 13.91 | 3.67 | -1.52 | -1.27 |
6856 | 2021-07-06 | 14.44 | 0.56 | 4.03 | 120,848 | 13.95 | 14.65 | 13.95 | 5.02 | 3.51 | 0.00 |
6855 | 2021-07-02 | 13.88 | 0.14 | 1.02 | 41,979 | 13.76 | 13.99 | 13.66 | 2.40 | 0.87 | 0.50 |
6854 | 2021-07-01 | 13.74 | 0.08 | -0.58 | 68,095 | 13.91 | 14.04 | 13.62 | 3.02 | -1.22 | 0.15 |
6853 | 2021-06-30 | 13.82 | 0.04 | 0.29 | 115,140 | 13.74 | 14.10 | 13.58 | 3.78 | 0.58 | 0.65 |
6852 | 2021-06-29 | 13.78 | 0.22 | -1.57 | 97,658 | 13.96 | 14.10 | 13.75 | 2.51 | -1.29 | -0.29 |
6851 | 2021-06-28 | 14.00 | 0.05 | -0.36 | 103,820 | 14.07 | 14.11 | 13.65 | 3.27 | -0.50 | -0.29 |
6850 | 2021-06-25 | 14.05 | 0.19 | -1.33 | 288,360 | 14.21 | 14.28 | 14.00 | 1.97 | -1.13 | 0.14 |
6849 | 2021-06-24 | 14.24 | 0.32 | 2.30 | 79,607 | 13.95 | 14.28 | 13.95 | 2.37 | 2.08 | -0.21 |
6848 | 2021-06-23 | 13.92 | 0.26 | 1.90 | 77,135 | 13.66 | 14.03 | 13.65 | 2.78 | 1.90 | 0.22 |
6847 | 2021-06-22 | 13.66 | 0.14 | 1.04 | 80,682 | 13.43 | 13.68 | 13.38 | 2.23 | 1.71 | 0.00 |
6846 | 2021-06-21 | 13.52 | 0.28 | 2.11 | 90,677 | 13.30 | 13.56 | 13.24 | 2.41 | 1.65 | -0.67 |
6845 | 2021-06-18 | 13.24 | 0.02 | -0.15 | 173,748 | 13.19 | 13.40 | 13.03 | 2.81 | 0.38 | 0.45 |
6844 | 2021-06-17 | 13.26 | 0.25 | 1.92 | 226,408 | 13.04 | 13.38 | 12.63 | 5.75 | 1.69 | -0.53 |
6843 | 2021-06-16 | 13.01 | 0.43 | -3.20 | 239,328 | 13.46 | 13.50 | 12.96 | 4.01 | -3.34 | 0.23 |
6842 | 2021-06-15 | 13.44 | 0.33 | -2.40 | 73,767 | 13.72 | 13.73 | 13.36 | 2.70 | -2.04 | 0.15 |
6841 | 2021-06-14 | 13.77 | 0.10 | -0.72 | 80,438 | 13.93 | 13.98 | 13.64 | 2.44 | -1.15 | -0.36 |
6840 | 2021-06-11 | 13.87 | 0.21 | -1.49 | 54,173 | 14.06 | 14.18 | 13.84 | 2.42 | -1.35 | 0.43 |
6839 | 2021-06-10 | 14.08 | 0.03 | 0.21 | 48,494 | 14.11 | 14.15 | 14.00 | 1.06 | -0.21 | -0.14 |
6838 | 2021-06-09 | 14.05 | 0.05 | 0.36 | 91,382 | 14.00 | 14.34 | 13.95 | 2.79 | 0.36 | 0.43 |
6837 | 2021-06-08 | 14.00 | 0.18 | -1.27 | 62,838 | 14.18 | 14.20 | 13.99 | 1.48 | -1.27 | 0.00 |
6836 | 2021-06-07 | 14.18 | 0.39 | -2.68 | 37,763 | 14.66 | 14.66 | 14.15 | 3.48 | -3.27 | 0.00 |
6835 | 2021-06-04 | 14.57 | 0.23 | 1.60 | 34,507 | 14.40 | 14.75 | 14.34 | 2.85 | 1.18 | 0.62 |
6834 | 2021-06-03 | 14.34 | 0.34 | 2.43 | 37,924 | 13.97 | 14.40 | 13.87 | 3.79 | 2.65 | 0.42 |
6833 | 2021-06-02 | 14.00 | 0.01 | 0.07 | 89,207 | 14.03 | 14.04 | 13.80 | 1.71 | -0.21 | -0.21 |
6832 | 2021-06-01 | 13.99 | 0.15 | -1.06 | 40,510 | 14.27 | 14.27 | 13.88 | 2.73 | -1.96 | 0.29 |
6831 | 2021-05-28 | 14.14 | 0.10 | -0.70 | 56,184 | 14.29 | 14.29 | 13.83 | 3.22 | -1.05 | 0.92 |
6830 | 2021-05-27 | 14.24 | 0.35 | 2.52 | 45,069 | 13.97 | 14.25 | 13.97 | 2.00 | 1.93 | 0.35 |
6829 | 2021-05-26 | 13.89 | 0.42 | 3.12 | 47,459 | 13.51 | 14.15 | 13.45 | 5.18 | 2.81 | 0.58 |
6828 | 2021-05-25 | 13.47 | 0.38 | -2.74 | 41,018 | 13.92 | 13.97 | 13.47 | 3.59 | -3.23 | 0.30 |
6827 | 2021-05-24 | 13.85 | 0.24 | -1.70 | 45,947 | 14.14 | 14.19 | 13.70 | 3.47 | -2.05 | 0.51 |
6826 | 2021-05-21 | 14.09 | 0.11 | -0.77 | 54,554 | 14.36 | 14.41 | 14.07 | 2.37 | -1.88 | 0.35 |
6825 | 2021-05-20 | 14.20 | 0.38 | 2.75 | 85,604 | 13.84 | 14.26 | 13.64 | 4.48 | 2.60 | 1.13 |
6824 | 2021-05-19 | 13.82 | 0.05 | -0.36 | 44,184 | 13.70 | 13.86 | 13.51 | 2.55 | 0.88 | 0.14 |
6823 | 2021-05-18 | 13.87 | 0.19 | 1.39 | 72,135 | 13.66 | 14.19 | 13.43 | 5.56 | 1.54 | -1.23 |
6822 | 2021-05-17 | 13.68 | 0.15 | -1.08 | 46,885 | 13.81 | 13.81 | 13.50 | 2.24 | -0.94 | -0.15 |
6821 | 2021-05-14 | 13.83 | 0.37 | 2.75 | 32,403 | 13.58 | 13.88 | 13.58 | 2.21 | 1.84 | -0.14 |
6820 | 2021-05-13 | 13.46 | 0.01 | 0.07 | 102,008 | 13.45 | 13.83 | 13.11 | 5.35 | 0.07 | 0.89 |
6819 | 2021-05-12 | 13.45 | 0.58 | -4.13 | 87,776 | 13.92 | 13.92 | 13.36 | 4.02 | -3.38 | 0.00 |
6818 | 2021-05-11 | 14.03 | 0.00 | 0.00 | 67,390 | 13.58 | 14.21 | 13.55 | 4.86 | 3.31 | -0.78 |
6817 | 2021-05-10 | 14.03 | 0.54 | -3.71 | 63,816 | 14.73 | 14.80 | 14.03 | 5.23 | -4.75 | -3.21 |
6816 | 2021-05-07 | 14.57 | 0.22 | 1.53 | 72,337 | 14.40 | 14.60 | 14.40 | 1.39 | 1.18 | 1.10 |
6815 | 2021-05-06 | 14.35 | 0.15 | -1.03 | 135,142 | 14.49 | 14.56 | 14.00 | 3.86 | -0.97 | 0.35 |
6814 | 2021-05-05 | 14.50 | 0.10 | -0.68 | 79,774 | 14.60 | 14.60 | 14.21 | 2.67 | -0.68 | -0.07 |
6813 | 2021-05-04 | 14.60 | 0.12 | -0.82 | 109,707 | 14.59 | 14.95 | 14.40 | 3.77 | 0.07 | 0.00 |
6812 | 2021-05-03 | 14.72 | 0.55 | -3.60 | 124,244 | 15.28 | 15.32 | 14.71 | 3.99 | -3.66 | -0.88 |
6811 | 2021-04-30 | 15.27 | 0.03 | -0.20 | 222,239 | 15.22 | 15.43 | 15.05 | 2.50 | 0.33 | 0.07 |
6810 | 2021-04-29 | 15.30 | 0.18 | -1.16 | 71,968 | 15.63 | 15.79 | 15.19 | 3.84 | -2.11 | -0.52 |
6809 | 2021-04-28 | 15.48 | 0.29 | -1.84 | 58,837 | 15.80 | 15.84 | 15.46 | 2.41 | -2.03 | 0.97 |
6808 | 2021-04-27 | 15.77 | 0.15 | -0.94 | 82,456 | 16.00 | 16.23 | 15.69 | 3.38 | -1.44 | 0.19 |
6807 | 2021-04-26 | 15.92 | 0.01 | 0.06 | 130,480 | 16.00 | 16.10 | 15.78 | 2.00 | -0.50 | 0.50 |
6806 | 2021-04-23 | 15.91 | 0.16 | 1.02 | 49,147 | 15.81 | 16.03 | 15.68 | 2.21 | 0.63 | 0.57 |
6805 | 2021-04-22 | 15.75 | 0.00 | 0.00 | 69,156 | 15.81 | 16.06 | 15.66 | 2.53 | -0.38 | 0.38 |
6804 | 2021-04-21 | 15.75 | 0.15 | 0.96 | 55,391 | 15.86 | 15.86 | 15.26 | 3.78 | -0.69 | 0.38 |
6803 | 2021-04-20 | 15.60 | 0.59 | -3.64 | 93,860 | 16.23 | 16.30 | 15.46 | 5.18 | -3.88 | 1.67 |
6802 | 2021-04-19 | 16.19 | 0.25 | -1.52 | 94,512 | 16.42 | 16.58 | 16.01 | 3.47 | -1.40 | 0.25 |
6801 | 2021-04-16 | 16.44 | 0.11 | 0.67 | 113,322 | 16.46 | 16.58 | 15.80 | 4.74 | -0.12 | -0.12 |
6800 | 2021-04-15 | 16.33 | 0.10 | 0.62 | 252,122 | 16.38 | 16.63 | 16.02 | 3.72 | -0.31 | 0.80 |
6799 | 2021-04-14 | 16.23 | 1.42 | 9.59 | 325,971 | 15.00 | 16.27 | 14.83 | 9.60 | 8.20 | 0.92 |
6798 | 2021-04-13 | 14.81 | 0.67 | 4.74 | 497,371 | 14.20 | 14.99 | 14.20 | 5.56 | 4.30 | 1.28 |
6797 | 2021-04-12 | 14.14 | 0.34 | 2.46 | 124,002 | 13.89 | 14.19 | 13.80 | 2.81 | 1.80 | 0.42 |
6796 | 2021-04-09 | 13.80 | 0.49 | 3.68 | 65,775 | 13.77 | 13.83 | 13.28 | 3.99 | 0.22 | 0.65 |
6795 | 2021-04-08 | 13.31 | 0.25 | 1.91 | 30,555 | 13.15 | 13.31 | 13.06 | 1.90 | 1.22 | 3.46 |
6794 | 2021-04-07 | 13.06 | 0.42 | -3.12 | 44,768 | 13.48 | 13.57 | 13.00 | 4.23 | -3.12 | 0.69 |
6793 | 2021-04-06 | 13.48 | 0.22 | 1.66 | 80,515 | 13.27 | 13.53 | 13.24 | 2.19 | 1.58 | 0.00 |
6792 | 2021-04-05 | 13.26 | 0.20 | -1.49 | 74,017 | 13.59 | 13.59 | 13.12 | 3.46 | -2.43 | 0.08 |
6791 | 2021-04-01 | 13.46 | 0.04 | 0.30 | 84,199 | 13.50 | 13.63 | 13.34 | 2.15 | -0.30 | 0.97 |
6790 | 2021-03-31 | 13.42 | 0.36 | 2.76 | 91,632 | 13.05 | 13.55 | 12.89 | 5.06 | 2.84 | 0.60 |
6789 | 2021-03-30 | 13.06 | 0.03 | -0.23 | 111,979 | 13.02 | 13.16 | 12.71 | 3.46 | 0.31 | -0.08 |
6788 | 2021-03-29 | 13.09 | 0.19 | -1.43 | 160,850 | 13.32 | 13.55 | 13.01 | 4.05 | -1.73 | -0.53 |
6787 | 2021-03-26 | 13.28 | 0.48 | 3.75 | 147,648 | 12.84 | 13.32 | 12.80 | 4.05 | 3.43 | 0.30 |
6786 | 2021-03-25 | 12.80 | 0.07 | 0.55 | 133,009 | 12.71 | 12.98 | 12.59 | 3.07 | 0.71 | 0.31 |
6785 | 2021-03-24 | 12.73 | 0.38 | -2.90 | 144,260 | 13.11 | 13.42 | 12.66 | 5.80 | -2.90 | -0.16 |
6784 | 2021-03-23 | 13.11 | 0.70 | -5.07 | 19,894 | 13.84 | 13.93 | 13.10 | 6.00 | -5.27 | 0.00 |
6783 | 2021-03-22 | 13.81 | 0.45 | -3.16 | 251,367 | 14.36 | 14.45 | 13.80 | 4.53 | -3.83 | 0.22 |
6782 | 2021-03-19 | 14.26 | 0.11 | -0.77 | 468,282 | 14.42 | 14.89 | 14.25 | 4.44 | -1.11 | 0.70 |
6781 | 2021-03-18 | 14.37 | 0.78 | 5.74 | 502,146 | 13.75 | 14.74 | 13.75 | 7.20 | 4.51 | 0.35 |
6780 | 2021-03-17 | 13.59 | 0.05 | -0.37 | 345,008 | 13.67 | 13.92 | 13.34 | 4.24 | -0.59 | 1.18 |
6779 | 2021-03-16 | 13.64 | 0.04 | -0.29 | 35,985 | 13.65 | 13.81 | 13.55 | 1.90 | -0.07 | 0.22 |
6778 | 2021-03-15 | 13.68 | 0.04 | 0.29 | 35,300 | 13.84 | 13.78 | 13.59 | 1.37 | -1.16 | -0.22 |
6777 | 2021-03-12 | 13.64 | 0.01 | 0.07 | 45,238 | 13.57 | 13.71 | 13.41 | 2.21 | 0.52 | 1.47 |
6776 | 2021-03-11 | 13.63 | 0.09 | 0.66 | 102,132 | 13.75 | 13.87 | 13.49 | 2.76 | -0.87 | -0.44 |
6775 | 2021-03-10 | 13.54 | 0.74 | 5.78 | 112,569 | 12.91 | 13.73 | 12.89 | 6.51 | 4.88 | 1.55 |
6774 | 2021-03-09 | 12.80 | 0.36 | 2.89 | 80,387 | 12.51 | 12.98 | 12.48 | 4.00 | 2.32 | 0.86 |
6773 | 2021-03-08 | 12.44 | 0.25 | 2.05 | 76,890 | 12.23 | 12.50 | 12.14 | 2.94 | 1.72 | 0.56 |
6772 | 2021-03-05 | 12.19 | 0.32 | 2.70 | 72,568 | 11.99 | 12.21 | 11.88 | 2.75 | 1.67 | 0.33 |
6771 | 2021-03-04 | 11.87 | 0.40 | -3.26 | 79,108 | 12.21 | 12.41 | 11.76 | 5.32 | -2.78 | 1.01 |
PCYO Investment Calculator
This calculator shows the potential of PCYO stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
PCYO
Duration:
28 years 323 days
Trading days:
7,269
SELL
Value on 2023-02-23 close
4,851.06
NET: +3,851.06
ROI: +385.11% (4.85x)
Annualised: +5.62% (1.06x)
Stock price: 9.12
Duration: 28 years 323 days
Trading days: 7,269
Click here to calculate the HIGHEST and LOWEST values of your investment.
PCYO Monthly statistics
This section shows monthly performance of PCYO stock.
There are 347 months displayed in the table below.
There are 347 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 9.58
| 8.68
| 8.99
| 9.12
| 1.45 | 6.56 | -3.45 |
2023 January | 20 | 10.71
| 8.75
| 10.56
| 8.97
| -15.06 | 1.42 | -17.14 |
2022 December | 21 | 11.30
| 9.88
| 10.61
| 10.48
| -1.23 | 6.50 | -6.88 |
2022 November | 21 | 10.83
| 7.98
| 8.69
| 10.61
| 22.09 | 24.63 | -8.17 |
2022 October | 21 | 8.76
| 7.78
| 8.36
| 8.63
| 3.23 | 4.78 | -6.94 |
2022 September | 21 | 10.44
| 8.34
| 10.32
| 8.35
| -19.09 | 1.16 | -19.19 |
2022 August | 23 | 11.50
| 10.32
| 10.47
| 10.32
| -1.43 | 9.84 | -1.43 |
2022 July | 20 | 10.83
| 10.12
| 10.58
| 10.56
| -0.19 | 2.36 | -4.35 |
2022 June | 21 | 11.73
| 9.46
| 11.37
| 10.54
| -7.30 | 3.17 | -16.80 |
2022 May | 21 | 11.32
| 9.68
| 10.46
| 11.30
| 8.03 | 8.22 | -7.46 |
2022 April | 21 | 12.27
| 10.40
| 12.03
| 10.45
| -13.13 | 2.00 | -13.55 |
2022 March | 23 | 12.41
| 11.27
| 11.86
| 12.02
| 1.35 | 4.64 | -4.97 |
2022 February | 20 | 13.15
| 11.29
| 12.79
| 11.85
| -7.35 | 2.81 | -11.73 |
2022 January | 20 | 14.72
| 11.78
| 14.55
| 12.82
| -11.89 | 1.17 | -19.04 |
2021 December | 22 | 15.45
| 13.65
| 14.84
| 14.60
| -1.62 | 4.11 | -8.02 |
2021 November | 21 | 16.39
| 14.46
| 15.57
| 14.56
| -6.49 | 5.27 | -7.13 |
2021 October | 21 | 16.04
| 13.21
| 13.36
| 15.69
| 17.44 | 20.06 | -1.12 |
2021 September | 21 | 15.39
| 13.00
| 15.00
| 13.31
| -11.27 | 2.60 | -13.33 |
2021 August | 22 | 16.55
| 14.15
| 15.50
| 14.95
| -3.55 | 6.77 | -8.71 |
2021 July | 21 | 15.93
| 13.57
| 13.91
| 15.46
| 11.14 | 14.52 | -2.44 |
2021 June | 22 | 14.75
| 12.63
| 14.27
| 13.82
| -3.15 | 3.36 | -11.49 |
2021 May | 20 | 15.32
| 13.11
| 15.28
| 14.14
| -7.46 | 0.26 | -14.20 |
2021 April | 21 | 16.63
| 13.00
| 13.50
| 15.27
| 13.11 | 23.19 | -3.70 |
2021 March | 23 | 14.89
| 11.76
| 11.97
| 13.42
| 12.11 | 24.39 | -1.75 |
2021 February | 19 | 12.07
| 10.60
| 10.67
| 11.76
| 10.22 | 13.12 | -0.66 |
2021 January | 19 | 12.39
| 10.53
| 11.40
| 10.67
| -6.40 | 8.68 | -7.63 |
2020 December | 22 | 11.49
| 9.54
| 9.65
| 11.23
| 16.37 | 19.07 | -1.14 |
2020 November | 20 | 10.46
| 8.76
| 8.90
| 9.54
| 7.19 | 17.53 | -1.57 |
2020 October | 22 | 10.20
| 8.52
| 9.01
| 8.80
| -2.33 | 13.21 | -5.44 |
2020 September | 21 | 10.48
| 8.96
| 9.70
| 9.01
| -7.11 | 8.04 | -7.63 |
2020 August | 21 | 10.30
| 9.00
| 9.04
| 9.76
| 7.96 | 13.94 | -0.44 |
2020 July | 22 | 9.75
| 8.60
| 9.16
| 9.03
| -1.42 | 6.44 | -6.11 |
2020 June | 22 | 10.77
| 8.63
| 10.20
| 9.19
| -9.90 | 5.59 | -15.39 |
2020 May | 20 | 10.49
| 9.07
| 10.04
| 10.16
| 1.20 | 4.48 | -9.66 |
2020 April | 21 | 10.91
| 8.12
| 10.74
| 10.27
| -4.38 | 1.58 | -24.39 |
2020 March | 22 | 12.78
| 7.18
| 12.39
| 11.15
| -10.01 | 3.15 | -42.05 |
2020 February | 19 | 13.83
| 11.88
| 12.98
| 12.37
| -4.70 | 6.55 | -8.47 |
2020 January | 21 | 13.42
| 12.22
| 12.70
| 12.99
| 2.28 | 5.67 | -3.78 |
2019 December | 21 | 12.88
| 11.90
| 12.50
| 12.59
| 0.72 | 3.04 | -4.80 |
2019 November | 20 | 12.46
| 11.21
| 11.21
| 12.42
| 10.79 | 11.15 | 0.00 |
2019 October | 23 | 11.29
| 10.13
| 10.36
| 11.18
| 7.92 | 8.98 | -2.22 |
2019 September | 20 | 11.45
| 10.18
| 10.85
| 10.28
| -5.25 | 5.53 | -6.18 |
2019 August | 22 | 11.07
| 9.76
| 10.94
| 10.85
| -0.82 | 1.19 | -10.79 |
2019 July | 22 | 11.11
| 10.01
| 10.69
| 10.87
| 1.68 | 3.93 | -6.36 |
2019 June | 20 | 10.65
| 9.30
| 9.59
| 10.60
| 10.53 | 11.05 | -3.02 |
2019 May | 22 | 10.34
| 9.40
| 10.01
| 9.42
| -5.89 | 3.30 | -6.09 |
2019 April | 21 | 10.50
| 9.76
| 10.07
| 10.05
| -0.20 | 4.27 | -3.08 |
2019 March | 21 | 10.28
| 9.25
| 10.07
| 9.86
| -2.09 | 2.09 | -8.14 |
2019 February | 19 | 10.69
| 9.75
| 10.23
| 10.14
| -0.88 | 4.50 | -4.69 |
2019 January | 21 | 10.32
| 9.20
| 9.89
| 10.17
| 2.83 | 4.35 | -6.98 |
2018 December | 19 | 10.78
| 9.25
| 10.59
| 9.93
| -6.23 | 1.79 | -12.65 |
2018 November | 21 | 11.17
| 9.58
| 10.10
| 10.50
| 3.96 | 10.59 | -5.15 |
2018 October | 23 | 11.55
| 8.35
| 11.52
| 10.09
| -12.41 | 0.26 | -27.52 |
2018 September | 19 | 11.74
| 11.05
| 11.15
| 11.55
| 3.59 | 5.29 | -0.90 |
2018 August | 23 | 11.40
| 10.30
| 10.73
| 11.25
| 4.85 | 6.24 | -4.01 |
2018 July | 21 | 11.00
| 9.55
| 9.65
| 10.85
| 12.44 | 13.99 | -1.04 |
2018 June | 21 | 10.25
| 9.05
| 9.45
| 9.55
| 1.06 | 8.47 | -4.23 |
2018 May | 22 | 9.90
| 8.80
| 8.90
| 9.35
| 5.06 | 11.24 | -1.12 |
2018 April | 21 | 9.65
| 8.66
| 9.50
| 8.95
| -5.79 | 1.58 | -8.84 |
2018 March | 21 | 9.60
| 7.90
| 7.90
| 9.45
| 19.62 | 21.52 | 0.00 |
2018 February | 19 | 8.75
| 7.75
| 8.70
| 7.95
| -8.62 | 0.57 | -10.92 |
2018 January | 21 | 8.95
| 8.25
| 8.45
| 8.65
| 2.37 | 5.92 | -2.37 |
2017 December | 20 | 8.60
| 6.65
| 6.85
| 8.35
| 21.90 | 25.55 | -2.92 |
2017 November | 21 | 7.70
| 6.82
| 7.70
| 6.95
| -9.74 | 0.00 | -11.43 |
2017 October | 22 | 8.10
| 7.15
| 7.50
| 7.60
| 1.33 | 8.00 | -4.67 |
2017 September | 20 | 7.95
| 6.80
| 7.30
| 7.50
| 2.74 | 8.90 | -6.85 |
2017 August | 23 | 7.55
| 6.55
| 7.50
| 7.25
| -3.33 | 0.67 | -12.67 |
2017 July | 20 | 8.15
| 6.95
| 7.75
| 7.40
| -4.52 | 5.16 | -10.32 |
2017 June | 22 | 8.73
| 7.05
| 7.65
| 7.75
| 1.31 | 14.12 | -7.84 |
2017 May | 22 | 8.10
| 6.85
| 7.05
| 7.80
| 10.64 | 14.89 | -2.84 |
2017 April | 19 | 7.15
| 5.50
| 5.60
| 6.95
| 24.11 | 27.68 | -1.79 |
2017 March | 23 | 5.61
| 5.20
| 5.20
| 5.55
| 6.73 | 7.88 | 0.00 |
2017 February | 19 | 5.40
| 5.10
| 5.20
| 5.15
| -0.96 | 3.85 | -1.92 |
2017 January | 20 | 5.60
| 5.00
| 5.60
| 5.15
| -8.04 | 0.00 | -10.71 |
2016 December | 21 | 5.70
| 4.90
| 5.00
| 5.50
| 10.00 | 14.00 | -2.00 |
2016 November | 21 | 5.55
| 4.60
| 5.20
| 4.95
| -4.81 | 6.73 | -11.54 |
2016 October | 21 | 5.93
| 4.91
| 5.79
| 5.15
| -11.05 | 2.42 | -15.20 |
2016 September | 21 | 5.88
| 4.64
| 4.79
| 5.74
| 19.83 | 22.76 | -3.13 |
2016 August | 23 | 4.85
| 4.45
| 4.64
| 4.84
| 4.31 | 4.53 | -4.09 |
2016 July | 20 | 4.79
| 4.34
| 4.50
| 4.60
| 2.22 | 6.44 | -3.56 |
2016 June | 22 | 5.20
| 4.43
| 4.52
| 4.71
| 4.20 | 15.04 | -1.99 |
2016 May | 21 | 4.68
| 4.33
| 4.65
| 4.49
| -3.44 | 0.65 | -6.88 |
2016 April | 21 | 4.74
| 4.29
| 4.59
| 4.64
| 1.09 | 3.27 | -6.54 |
2016 March | 22 | 4.91
| 4.43
| 4.72
| 4.51
| -4.45 | 4.03 | -6.14 |
2016 February | 20 | 4.81
| 3.65
| 3.65
| 4.64
| 27.12 | 31.78 | 0.00 |
2016 January | 19 | 4.84
| 3.90
| 4.69
| 3.98
| -15.14 | 3.20 | -16.84 |
2015 December | 22 | 5.12
| 4.00
| 4.87
| 4.80
| -1.44 | 5.13 | -17.86 |
2015 November | 20 | 5.19
| 4.56
| 5.14
| 5.07
| -1.36 | 0.97 | -11.28 |
2015 October | 22 | 5.39
| 4.85
| 4.98
| 5.10
| 2.41 | 8.23 | -2.61 |
2015 September | 21 | 5.73
| 4.75
| 4.96
| 4.95
| -0.20 | 15.52 | -4.23 |
2015 August | 21 | 5.40
| 4.37
| 4.84
| 5.00
| 3.31 | 11.57 | -9.71 |
2015 July | 22 | 5.36
| 4.41
| 5.09
| 4.74
| -6.88 | 5.30 | -13.36 |
2015 June | 22 | 5.55
| 4.71
| 5.29
| 5.20
| -1.70 | 4.91 | -10.96 |
2015 May | 20 | 5.50
| 4.76
| 5.29
| 5.24
| -0.95 | 3.97 | -10.02 |
2015 April | 21 | 5.39
| 4.62
| 4.99
| 5.33
| 6.81 | 8.02 | -7.41 |
2015 March | 22 | 5.50
| 4.12
| 4.66
| 5.04
| 8.15 | 18.03 | -11.59 |
2015 February | 19 | 5.11
| 4.06
| 4.20
| 4.61
| 9.76 | 21.67 | -3.33 |
2015 January | 20 | 4.69
| 3.54
| 4.04
| 4.18
| 3.47 | 16.09 | -12.38 |
2014 December | 22 | 5.26
| 3.92
| 5.26
| 4.00
| -23.95 | 0.00 | -25.48 |
2014 November | 19 | 6.28
| 4.94
| 5.95
| 5.28
| -11.26 | 5.55 | -16.97 |
2014 October | 23 | 6.46
| 5.75
| 6.46
| 6.00
| -7.12 | 0.00 | -10.99 |
2014 September | 21 | 7.00
| 5.95
| 6.52
| 6.47
| -0.77 | 7.36 | -8.74 |
2014 August | 21 | 6.85
| 6.43
| 6.70
| 6.52
| -2.69 | 2.24 | -4.03 |
2014 July | 22 | 7.37
| 6.35
| 6.81
| 6.75
| -0.88 | 8.22 | -6.75 |
2014 June | 21 | 6.91
| 5.40
| 5.71
| 6.77
| 18.56 | 21.02 | -5.43 |
2014 May | 21 | 5.94
| 4.97
| 5.60
| 5.72
| 2.14 | 6.07 | -11.25 |
2014 April | 21 | 6.18
| 4.96
| 6.08
| 5.61
| -7.73 | 1.64 | -18.42 |
2014 March | 21 | 7.00
| 5.80
| 6.21
| 6.05
| -2.58 | 12.72 | -6.60 |
2014 February | 19 | 7.17
| 5.75
| 6.23
| 6.26
| 0.48 | 15.09 | -7.70 |
2014 January | 21 | 6.91
| 5.76
| 6.31
| 6.22
| -1.43 | 9.51 | -8.72 |
2013 December | 21 | 7.19
| 5.59
| 7.00
| 6.33
| -9.57 | 2.71 | -20.14 |
2013 November | 20 | 7.11
| 5.95
| 6.68
| 7.06
| 5.69 | 6.44 | -10.93 |
2013 October | 23 | 7.19
| 4.34
| 4.61
| 6.68
| 44.90 | 55.97 | -5.86 |
2013 September | 20 | 5.48
| 4.48
| 5.24
| 4.62
| -11.83 | 4.58 | -14.50 |
2013 August | 22 | 6.08
| 5.00
| 5.82
| 5.20
| -10.65 | 4.47 | -14.09 |
2013 July | 22 | 6.08
| 5.44
| 5.65
| 5.77
| 2.12 | 7.61 | -3.72 |
2013 June | 20 | 6.72
| 5.36
| 6.56
| 5.59
| -14.79 | 2.44 | -18.29 |
2013 May | 22 | 7.32
| 5.36
| 5.81
| 6.62
| 13.94 | 25.99 | -7.75 |
2013 April | 22 | 5.98
| 4.28
| 5.25
| 5.88
| 12.00 | 13.90 | -18.48 |
2013 March | 20 | 5.40
| 3.87
| 3.87
| 5.25
| 35.66 | 39.53 | 0.00 |
2013 February | 19 | 4.10
| 3.19
| 3.62
| 4.01
| 10.77 | 13.26 | -11.88 |
2013 January | 21 | 3.60
| 2.75
| 2.85
| 3.54
| 24.21 | 26.32 | -3.51 |
2012 December | 20 | 2.94
| 2.31
| 2.43
| 2.83
| 16.46 | 20.99 | -4.94 |
2012 November | 21 | 2.78
| 2.25
| 2.51
| 2.53
| 0.80 | 10.76 | -10.36 |
2012 October | 21 | 2.78
| 2.21
| 2.29
| 2.51
| 9.61 | 21.40 | -3.49 |
2012 September | 19 | 2.37
| 1.87
| 2.03
| 2.29
| 12.81 | 16.75 | -7.88 |
2012 August | 23 | 2.19
| 1.97
| 2.06
| 2.00
| -2.91 | 6.31 | -4.37 |
2012 July | 21 | 2.26
| 1.90
| 2.13
| 2.06
| -3.29 | 6.10 | -10.80 |
2012 June | 21 | 2.51
| 2.02
| 2.19
| 2.15
| -1.83 | 14.61 | -7.76 |
2012 May | 22 | 2.64
| 2.16
| 2.54
| 2.21
| -12.99 | 3.94 | -14.96 |
2012 April | 20 | 2.90
| 2.15
| 2.20
| 2.52
| 14.55 | 31.82 | -2.27 |
2012 March | 22 | 2.38
| 2.03
| 2.03
| 2.24
| 10.34 | 17.24 | 0.00 |
2012 February | 20 | 3.00
| 2.01
| 2.95
| 2.06
| -30.17 | 1.69 | -31.86 |
2012 January | 20 | 3.25
| 1.69
| 1.89
| 3.01
| 59.26 | 71.96 | -10.58 |
2011 December | 21 | 2.10
| 1.65
| 1.90
| 1.88
| -1.05 | 10.53 | -13.16 |
2011 November | 21 | 2.15
| 1.76
| 2.01
| 1.88
| -6.47 | 6.97 | -12.44 |
2011 October | 21 | 2.84
| 1.70
| 2.30
| 2.05
| -10.87 | 23.48 | -26.09 |
2011 September | 21 | 3.00
| 2.31
| 2.96
| 2.44
| -17.57 | 1.35 | -21.96 |
2011 August | 23 | 3.44
| 2.80
| 3.16
| 2.96
| -6.33 | 8.86 | -11.39 |
2011 July | 20 | 3.45
| 2.98
| 3.04
| 3.10
| 1.97 | 13.49 | -1.97 |
2011 June | 22 | 3.49
| 2.90
| 3.45
| 3.07
| -11.01 | 1.16 | -15.94 |
2011 May | 21 | 4.00
| 3.40
| 3.49
| 3.42
| -2.01 | 14.61 | -2.58 |
2011 April | 20 | 4.80
| 3.41
| 3.95
| 3.49
| -11.65 | 21.52 | -13.67 |
2011 March | 23 | 4.33
| 3.56
| 4.00
| 3.89
| -2.75 | 8.25 | -11.00 |
2011 February | 19 | 5.25
| 3.71
| 3.71
| 4.02
| 8.36 | 41.51 | 0.00 |
2011 January | 20 | 4.10
| 3.30
| 3.60
| 3.72
| 3.33 | 13.89 | -8.33 |
2010 December | 22 | 4.25
| 3.40
| 3.50
| 3.55
| 1.43 | 21.43 | -2.86 |
2010 November | 21 | 3.75
| 3.20
| 3.27
| 3.49
| 6.73 | 14.68 | -2.14 |
2010 October | 21 | 3.91
| 2.95
| 3.00
| 3.35
| 11.67 | 30.33 | -1.67 |
2010 September | 21 | 3.08
| 2.64
| 2.99
| 2.80
| -6.35 | 3.01 | -11.71 |
2010 August | 22 | 3.15
| 2.27
| 2.39
| 3.01
| 25.94 | 31.80 | -5.02 |
2010 July | 21 | 2.95
| 2.22
| 2.79
| 2.42
| -13.26 | 5.73 | -20.43 |
2010 June | 22 | 2.85
| 2.59
| 2.74
| 2.80
| 2.19 | 4.01 | -5.47 |
2010 May | 20 | 3.27
| 2.60
| 3.02
| 2.78
| -7.95 | 8.28 | -13.91 |
2010 April | 21 | 3.15
| 2.43
| 2.43
| 2.94
| 20.99 | 29.63 | 0.00 |
2010 March | 23 | 2.90
| 2.30
| 2.34
| 2.44
| 4.27 | 23.93 | -1.71 |
2010 February | 19 | 2.63
| 2.03
| 2.40
| 2.46
| 2.50 | 9.58 | -15.42 |
2010 January | 19 | 2.93
| 2.28
| 2.70
| 2.44
| -9.63 | 8.52 | -15.56 |
2009 December | 22 | 3.24
| 2.00
| 2.35
| 2.85
| 21.28 | 37.87 | -14.89 |
2009 November | 20 | 2.93
| 2.13
| 2.70
| 2.51
| -7.04 | 8.52 | -21.11 |
2009 October | 22 | 3.30
| 2.45
| 3.10
| 2.68
| -13.55 | 6.45 | -20.97 |
2009 September | 21 | 3.68
| 2.75
| 3.03
| 3.30
| 8.91 | 21.45 | -9.24 |
2009 August | 21 | 3.34
| 2.80
| 3.05
| 3.25
| 6.56 | 9.51 | -8.20 |
2009 July | 22 | 3.71
| 2.87
| 3.50
| 3.07
| -12.29 | 6.00 | -18.00 |
2009 June | 22 | 3.70
| 2.41
| 2.73
| 3.60
| 31.87 | 35.53 | -11.72 |
2009 May | 20 | 3.00
| 2.36
| 2.75
| 2.70
| -1.82 | 9.09 | -14.18 |
2009 April | 21 | 3.03
| 2.58
| 2.87
| 2.85
| -0.70 | 5.57 | -10.10 |
2009 March | 22 | 3.25
| 2.16
| 3.15
| 2.87
| -8.89 | 3.17 | -31.43 |
2009 February | 19 | 3.66
| 3.04
| 3.33
| 3.23
| -3.00 | 9.91 | -8.71 |
2009 January | 20 | 3.96
| 2.46
| 2.57
| 3.32
| 29.18 | 54.09 | -4.28 |
2008 December | 22 | 3.00
| 1.75
| 3.00
| 2.57
| -14.33 | 0.00 | -41.67 |
2008 November | 19 | 4.01
| 2.09
| 3.98
| 3.00
| -24.62 | 0.75 | -47.49 |
2008 October | 23 | 5.99
| 3.20
| 5.99
| 3.98
| -33.56 | 0.00 | -46.58 |
2008 September | 21 | 6.09
| 5.50
| 5.93
| 5.99
| 1.01 | 2.70 | -7.25 |
2008 August | 21 | 6.75
| 5.81
| 6.38
| 6.04
| -5.33 | 5.80 | -8.93 |
2008 July | 22 | 6.50
| 5.11
| 6.39
| 6.29
| -1.56 | 1.72 | -20.03 |
2008 June | 21 | 6.50
| 5.62
| 6.24
| 6.40
| 2.56 | 4.17 | -9.94 |
2008 May | 21 | 6.74
| 5.22
| 6.58
| 6.23
| -5.32 | 2.43 | -20.67 |
2008 April | 22 | 6.58
| 5.04
| 5.31
| 6.57
| 23.73 | 23.92 | -5.08 |
2008 March | 20 | 6.80
| 5.11
| 6.70
| 5.57
| -16.87 | 1.49 | -23.73 |
2008 February | 20 | 7.98
| 6.60
| 7.30
| 6.62
| -9.32 | 9.32 | -9.59 |
2008 January | 21 | 7.97
| 6.49
| 7.82
| 7.30
| -6.65 | 1.92 | -17.01 |
2007 December | 20 | 8.99
| 7.32
| 8.19
| 7.69
| -6.11 | 9.77 | -10.62 |
2007 November | 21 | 8.49
| 7.80
| 8.37
| 8.20
| -2.03 | 1.43 | -6.81 |
2007 October | 23 | 9.37
| 7.83
| 8.83
| 8.38
| -5.10 | 6.12 | -11.33 |
2007 September | 19 | 9.37
| 7.35
| 7.53
| 8.81
| 17.00 | 24.44 | -2.39 |
2007 August | 23 | 7.93
| 7.16
| 7.70
| 7.64
| -0.78 | 2.99 | -7.01 |
2007 July | 21 | 8.66
| 7.21
| 7.62
| 7.80
| 2.36 | 13.65 | -5.38 |
2007 June | 21 | 8.18
| 7.22
| 7.68
| 7.76
| 1.04 | 6.51 | -5.99 |
2007 May | 22 | 7.87
| 6.47
| 7.13
| 7.64
| 7.15 | 10.38 | -9.26 |
2007 April | 20 | 8.35
| 6.93
| 8.05
| 7.01
| -12.92 | 3.73 | -13.91 |
2007 March | 22 | 8.71
| 8.00
| 8.43
| 8.02
| -4.86 | 3.32 | -5.10 |
2007 February | 19 | 9.10
| 7.97
| 8.24
| 8.66
| 5.10 | 10.44 | -3.28 |
2007 January | 20 | 8.48
| 7.75
| 8.25
| 8.31
| 0.73 | 2.79 | -6.06 |
2006 December | 20 | 9.32
| 7.60
| 7.66
| 8.24
| 7.57 | 21.67 | -0.78 |
2006 November | 21 | 9.74
| 7.66
| 8.07
| 7.82
| -3.10 | 20.69 | -5.08 |
2006 October | 22 | 8.44
| 7.00
| 7.27
| 8.09
| 11.28 | 16.09 | -3.71 |
2006 September | 20 | 8.37
| 6.41
| 8.28
| 7.20
| -13.04 | 1.09 | -22.58 |
2006 August | 23 | 9.50
| 7.67
| 9.03
| 8.27
| -8.42 | 5.20 | -15.06 |
2006 July | 20 | 10.56
| 9.00
| 10.50
| 9.04
| -13.90 | 0.57 | -14.29 |
2006 June | 22 | 11.23
| 9.16
| 11.23
| 10.71
| -4.63 | 0.00 | -18.43 |
2006 May | 22 | 12.86
| 9.57
| 11.68
| 10.56
| -9.59 | 10.10 | -18.07 |
2006 April | 19 | 14.48
| 11.72
| 14.30
| 11.75
| -17.83 | 1.26 | -18.04 |
2006 March | 23 | 14.05
| 10.99
| 10.99
| 14.00
| 27.39 | 27.84 | 0.00 |
2006 February | 19 | 11.88
| 7.74
| 8.00
| 10.73
| 34.13 | 48.50 | -3.25 |
2006 January | 20 | 8.10
| 7.29
| 7.94
| 7.91
| -0.38 | 2.02 | -8.19 |
2005 December | 21 | 8.29
| 6.61
| 6.70
| 7.53
| 12.39 | 23.73 | -1.34 |
2005 November | 21 | 7.25
| 5.90
| 6.45
| 6.70
| 3.88 | 12.40 | -8.53 |
2005 October | 21 | 7.00
| 5.56
| 6.80
| 6.50
| -4.41 | 2.94 | -18.24 |
2005 September | 21 | 8.00
| 6.71
| 7.06
| 6.80
| -3.68 | 13.31 | -4.96 |
2005 August | 23 | 8.25
| 6.57
| 8.10
| 7.35
| -9.26 | 1.85 | -18.89 |
2005 July | 20 | 8.30
| 7.32
| 7.75
| 7.99
| 3.10 | 7.10 | -5.55 |
2005 June | 22 | 8.90
| 7.25
| 8.25
| 7.84
| -4.97 | 7.88 | -12.12 |
2005 May | 21 | 7.85
| 3.06
| 7.59
| 7.79
| 2.64 | 3.43 | -59.68 |
2005 April | 21 | 7.84
| 6.16
| 6.75
| 7.84
| 16.15 | 16.15 | -8.74 |
2005 March | 22 | 7.75
| 6.00
| 7.07
| 6.52
| -7.78 | 9.62 | -15.13 |
2005 February | 19 | 7.89
| 6.30
| 7.65
| 7.31
| -4.44 | 3.14 | -17.65 |
2005 January | 20 | 8.74
| 7.40
| 8.45
| 7.60
| -10.06 | 3.43 | -12.43 |
2004 December | 22 | 9.50
| 7.43
| 7.89
| 8.80
| 11.53 | 20.41 | -5.83 |
2004 November | 21 | 8.00
| 7.26
| 7.90
| 7.70
| -2.53 | 1.27 | -8.10 |
2004 October | 21 | 8.59
| 7.05
| 7.51
| 7.85
| 4.53 | 14.38 | -6.13 |
2004 September | 21 | 9.40
| 7.50
| 8.94
| 8.35
| -6.60 | 5.15 | -16.11 |
2004 August | 22 | 8.85
| 6.50
| 8.68
| 8.05
| -7.26 | 1.96 | -25.12 |
2004 July | 21 | 9.49
| 8.30
| 9.20
| 8.78
| -4.57 | 3.15 | -9.78 |
2004 June | 21 | 10.25
| 9.00
| 10.25
| 9.18
| -10.44 | 0.00 | -12.20 |
2004 May | 20 | 10.50
| 8.00
| 8.60
| 10.25
| 19.19 | 22.09 | -6.98 |
2004 April | 21 | 10.70
| 6.00
| 10.10
| 8.40
| -16.83 | 5.94 | -40.59 |
2004 March | 23 | 10.60
| 9.10
| 10.00
| 9.90
| -1.00 | 6.00 | -9.00 |
2004 February | 19 | 13.00
| 8.25
| 8.25
| 9.80
| 18.79 | 57.58 | 0.00 |
2004 January | 20 | 10.10
| 4.60
| 4.70
| 8.25
| 75.53 | 114.89 | -2.13 |
2003 December | 22 | 4.80
| 4.00
| 4.40
| 4.65
| 5.68 | 9.09 | -9.09 |
2003 November | 19 | 5.10
| 2.20
| 2.20
| 4.10
| 86.36 | 131.82 | 0.00 |
2003 October | 23 | 3.00
| 2.20
| 3.00
| 2.25
| -25.00 | 0.00 | -26.67 |
2003 September | 21 | 3.20
| 2.00
| 2.00
| 2.80
| 40.00 | 60.00 | 0.00 |
2003 August | 21 | 3.00
| 1.90
| 2.25
| 2.20
| -2.22 | 33.33 | -15.56 |
2003 July | 22 | 2.40
| 1.70
| 2.00
| 2.30
| 15.00 | 20.00 | -15.00 |
2003 June | 21 | 2.90
| 2.00
| 2.10
| 2.00
| -4.76 | 38.10 | -4.76 |
2003 May | 21 | 2.70
| 1.80
| 1.80
| 2.50
| 38.89 | 50.00 | 0.00 |
2003 April | 21 | 2.60
| 1.60
| 2.20
| 2.60
| 18.18 | 18.18 | -27.27 |
2003 March | 21 | 2.70
| 1.80
| 2.00
| 2.30
| 15.00 | 35.00 | -10.00 |
2003 February | 19 | 2.80
| 1.70
| 2.80
| 2.60
| -7.14 | 0.00 | -39.29 |
2003 January | 21 | 2.80
| 1.30
| 1.30
| 2.60
| 100.00 | 115.38 | 0.00 |
2002 December | 21 | 1.50
| 1.00
| 1.05
| 1.30
| 23.81 | 42.86 | -4.76 |
2002 November | 20 | 1.65
| 0.95
| 1.65
| 1.10
| -33.33 | 0.00 | -42.42 |
2002 October | 23 | 1.80
| 1.40
| 1.70
| 1.65
| -2.94 | 5.88 | -17.65 |
2002 September | 20 | 1.80
| 1.00
| 1.00
| 1.80
| 80.00 | 80.00 | 0.00 |
2002 August | 22 | 1.50
| 0.95
| 1.05
| 1.00
| -4.76 | 42.86 | -9.52 |
2002 July | 22 | 1.20
| 0.95
| 1.15
| 1.05
| -8.70 | 4.35 | -17.39 |
2002 June | 20 | 1.90
| 1.00
| 1.90
| 1.20
| -36.84 | 0.00 | -47.37 |
2002 May | 22 | 2.10
| 1.15
| 1.20
| 1.90
| 58.33 | 75.00 | -4.17 |
2002 April | 22 | 1.50
| 0.80
| 0.80
| 1.20
| 50.00 | 87.50 | 0.00 |
2002 March | 20 | 1.20
| 0.60
| 1.20
| 0.80
| -33.33 | 0.00 | -50.00 |
2002 February | 19 | 1.20
| 0.80
| 1.10
| 1.20
| 9.09 | 9.09 | -27.27 |
2002 January | 21 | 1.10
| 0.60
| 0.90
| 1.10
| 22.22 | 22.22 | -33.33 |
2001 December | 20 | 1.10
| 0.70
| 1.10
| 0.90
| -18.18 | 0.00 | -36.36 |
2001 November | 21 | 1.30
| 1.05
| 1.05
| 1.10
| 4.76 | 23.81 | 0.00 |
2001 October | 23 | 1.30
| 0.95
| 0.95
| 1.05
| 10.53 | 36.84 | 0.00 |
2001 September | 15 | 1.50
| 0.80
| 1.30
| 0.95
| -26.92 | 15.38 | -38.46 |
2001 August | 23 | 1.80
| 1.30
| 1.45
| 1.30
| -10.34 | 24.14 | -10.34 |
2001 July | 21 | 1.60
| 0.75
| 0.75
| 1.50
| 100.00 | 113.33 | 0.00 |
2001 June | 21 | 0.90
| 0.75
| 0.80
| 0.75
| -6.25 | 12.50 | -6.25 |
2001 May | 22 | 1.05
| 0.80
| 0.80
| 0.80
| 0.00 | 31.25 | 0.00 |
2001 April | 20 | 1.05
| 0.80
| 1.05
| 0.80
| -23.81 | 0.00 | -23.81 |
2001 March | 22 | 1.30
| 1.00
| 1.25
| 1.05
| -16.00 | 4.00 | -20.00 |
2001 February | 19 | 1.45
| 0.95
| 1.45
| 1.20
| -17.24 | 0.00 | -34.48 |
2001 January | 21 | 1.30
| 0.80
| 1.00
| 1.20
| 20.00 | 30.00 | -20.00 |
2000 December | 20 | 1.00
| 0.50
| 0.80
| 1.00
| 25.00 | 25.00 | -37.50 |
2000 November | 21 | 1.10
| 0.80
| 0.81
| 0.80
| -1.23 | 35.80 | -1.23 |
2000 October | 22 | 1.30
| 0.90
| 0.90
| 1.10
| 22.22 | 44.44 | 0.00 |
2000 September | 20 | 1.20
| 0.81
| 1.00
| 0.90
| -10.00 | 20.00 | -19.00 |
2000 August | 23 | 1.50
| 0.80
| 1.00
| 1.00
| 0.00 | 50.00 | -20.00 |
2000 July | 20 | 1.20
| 1.00
| 1.10
| 1.00
| -9.09 | 9.09 | -9.09 |
2000 June | 22 | 1.30
| 0.90
| 1.15
| 1.10
| -4.35 | 13.04 | -21.74 |
2000 May | 22 | 1.50
| 1.15
| 1.50
| 1.15
| -23.33 | 0.00 | -23.33 |
2000 April | 19 | 1.80
| 1.40
| 1.80
| 1.50
| -16.67 | 0.00 | -22.22 |
2000 March | 23 | 1.80
| 1.40
| 1.50
| 1.80
| 20.00 | 20.00 | -6.67 |
2000 February | 20 | 1.80
| 1.50
| 1.50
| 1.50
| 0.00 | 20.00 | 0.00 |
2000 January | 20 | 1.80
| 1.10
| 1.80
| 1.80
| 0.00 | 0.00 | -38.89 |
1999 December | 22 | 1.80
| 1.00
| 1.70
| 1.80
| 5.88 | 5.88 | -41.18 |
1999 November | 21 | 1.90
| 1.40
| 1.70
| 1.40
| -17.65 | 11.76 | -17.65 |
1999 October | 21 | 1.80
| 1.20
| 1.60
| 1.70
| 6.25 | 12.50 | -25.00 |
1999 September | 21 | 1.90
| 1.60
| 1.70
| 1.60
| -5.88 | 11.76 | -5.88 |
1999 August | 22 | 1.90
| 1.70
| 1.90
| 1.70
| -10.53 | 0.00 | -10.53 |
1999 July | 21 | 2.00
| 1.70
| 1.70
| 1.90
| 11.76 | 17.65 | 0.00 |
1999 June | 22 | 2.00
| 1.70
| 1.70
| 1.70
| 0.00 | 17.65 | 0.00 |
1999 May | 20 | 2.20
| 1.70
| 1.87
| 1.70
| -9.09 | 17.65 | -9.09 |
1999 April | 21 | 2.50
| 1.87
| 2.20
| 2.30
| 4.55 | 13.64 | -15.00 |
1999 March | 23 | 2.40
| 1.70
| 1.80
| 2.20
| 22.22 | 33.33 | -5.56 |
1999 February | 19 | 2.90
| 1.70
| 1.70
| 2.40
| 41.18 | 70.59 | 0.00 |
1999 January | 19 | 4.00
| 1.20
| 1.20
| 1.90
| 58.33 | 233.33 | 0.00 |
1998 December | 22 | 1.70
| 1.20
| 1.20
| 1.20
| 0.00 | 41.67 | 0.00 |
1998 November | 20 | 1.25
| 1.05
| 1.20
| 1.20
| 0.00 | 4.17 | -12.50 |
1998 October | 22 | 1.20
| 1.00
| 1.10
| 1.20
| 9.09 | 9.09 | -9.09 |
1998 September | 21 | 1.25
| 1.00
| 1.25
| 1.25
| 0.00 | 0.00 | -20.00 |
1998 August | 21 | 1.25
| 1.10
| 1.25
| 1.25
| 0.00 | 0.00 | -12.00 |
1998 July | 22 | 1.40
| 1.10
| 1.40
| 1.30
| -7.14 | 0.00 | -21.43 |
1998 June | 22 | 1.50
| 1.20
| 1.45
| 1.30
| -10.34 | 3.45 | -17.24 |
1998 May | 20 | 1.75
| 1.45
| 1.55
| 1.55
| 0.00 | 12.90 | -6.45 |
1998 April | 21 | 1.80
| 1.55
| 1.70
| 1.55
| -8.82 | 5.88 | -8.82 |
1998 March | 22 | 1.80
| 1.30
| 1.30
| 1.70
| 30.77 | 38.46 | 0.00 |
1998 February | 19 | 1.40
| 1.10
| 1.15
| 1.35
| 17.39 | 21.74 | -4.35 |
1998 January | 20 | 1.80
| 1.10
| 1.65
| 1.20
| -27.27 | 9.09 | -33.33 |
1997 December | 22 | 1.90
| 1.65
| 1.80
| 1.65
| -8.33 | 5.56 | -8.33 |
1997 November | 19 | 2.10
| 1.60
| 1.60
| 1.80
| 12.50 | 31.25 | 0.00 |
1997 October | 23 | 2.20
| 1.50
| 2.00
| 1.60
| -20.00 | 10.00 | -25.00 |
1997 September | 21 | 2.60
| 2.00
| 2.20
| 2.00
| -9.09 | 18.18 | -9.09 |
1997 August | 21 | 2.50
| 1.90
| 1.90
| 2.50
| 31.58 | 31.58 | 0.00 |
1997 July | 22 | 2.30
| 1.70
| 1.70
| 2.00
| 17.65 | 35.29 | 0.00 |
1997 June | 21 | 2.10
| 1.60
| 1.60
| 2.00
| 25.00 | 31.25 | 0.00 |
1997 May | 21 | 1.90
| 1.40
| 1.65
| 1.60
| -3.03 | 15.15 | -15.15 |
1997 April | 22 | 2.79
| 1.70
| 2.79
| 1.70
| -39.07 | 0.00 | -39.07 |
1997 March | 20 | 3.50
| 2.70
| 3.00
| 2.80
| -6.67 | 16.67 | -10.00 |
1997 February | 19 | 4.60
| 3.30
| 4.38
| 3.30
| -24.66 | 5.02 | -24.66 |
1997 January | 22 | 4.50
| 1.80
| 2.30
| 4.38
| 90.43 | 95.65 | -21.74 |
1996 December | 21 | 2.30
| 1.50
| 2.20
| 1.80
| -18.18 | 4.55 | -31.82 |
1996 November | 20 | 2.70
| 1.50
| 2.50
| 2.20
| -12.00 | 8.00 | -40.00 |
1996 October | 23 | 3.00
| 2.30
| 2.30
| 2.50
| 8.70 | 30.43 | 0.00 |
1996 September | 20 | 3.70
| 2.30
| 2.60
| 2.30
| -11.54 | 42.31 | -11.54 |
1996 August | 22 | 3.70
| 2.60
| 3.20
| 3.70
| 15.63 | 15.63 | -18.75 |
1996 July | 22 | 3.75
| 2.60
| 3.75
| 3.13
| -16.53 | 0.00 | -30.67 |
1996 June | 20 | 4.25
| 2.19
| 3.44
| 3.00
| -12.79 | 23.55 | -36.34 |
1996 May | 22 | 5.00
| 3.13
| 3.75
| 3.44
| -8.27 | 33.33 | -16.53 |
1996 April | 21 | 5.63
| 2.19
| 2.50
| 3.75
| 50.00 | 125.20 | -12.40 |
1996 March | 21 | 3.75
| 1.40
| 1.40
| 2.81
| 100.71 | 167.86 | 0.00 |
1996 February | 20 | 2.70
| 1.40
| 2.20
| 1.40
| -36.36 | 22.73 | -36.36 |
1996 January | 22 | 2.70
| 1.90
| 1.90
| 2.20
| 15.79 | 42.11 | 0.00 |
1995 December | 20 | 2.50
| 1.60
| 1.70
| 2.50
| 47.06 | 47.06 | -5.88 |
1995 November | 21 | 2.50
| 1.30
| 1.56
| 1.70
| 8.97 | 60.26 | -16.67 |
1995 October | 22 | 2.50
| 1.56
| 1.56
| 2.00
| 28.21 | 60.26 | 0.00 |
1995 September | 20 | 2.00
| 1.56
| 1.56
| 1.56
| 0.00 | 28.21 | 0.00 |
1995 August | 23 | 2.00
| 1.56
| 1.56
| 1.56
| 0.00 | 28.21 | 0.00 |
1995 July | 20 | 2.50
| 0.80
| 0.80
| 2.19
| 173.75 | 212.50 | 0.00 |
1995 June | 22 | 1.05
| 0.70
| 0.70
| 0.80
| 14.29 | 50.00 | 0.00 |
1995 May | 22 | 1.00
| 0.70
| 0.80
| 0.90
| 12.50 | 25.00 | -12.50 |
1995 April | 19 | 0.90
| 0.80
| 0.90
| 0.80
| -11.11 | 0.00 | -11.11 |
1995 March | 23 | 1.10
| 0.75
| 0.75
| 0.90
| 20.00 | 46.67 | 0.00 |
1995 February | 19 | 1.00
| 0.75
| 0.80
| 0.75
| -6.25 | 25.00 | -6.25 |
1995 January | 21 | 1.00
| 0.80
| 0.80
| 0.90
| 12.50 | 25.00 | 0.00 |
1994 December | 21 | 1.20
| 0.50
| 1.20
| 0.80
| -33.33 | 0.00 | -58.33 |
1994 November | 21 | 1.20
| 0.63
| 1.00
| 1.20
| 20.00 | 20.00 | -37.00 |
1994 October | 21 | 1.00
| 1.00
| 1.00
| 1.00
| 0.00 | 0.00 | 0.00 |
1994 September | 21 | 1.00
| 0.90
| 0.90
| 1.00
| 11.11 | 11.11 | 0.00 |
1994 August | 23 | 1.50
| 0.60
| 1.20
| 0.90
| -25.00 | 25.00 | -50.00 |
1994 July | 20 | 1.20
| 0.70
| 0.90
| 1.20
| 33.33 | 33.33 | -22.22 |
1994 June | 22 | 1.60
| 0.90
| 1.00
| 0.90
| -10.00 | 60.00 | -10.00 |
1994 May | 21 | 2.00
| 1.00
| 1.48
| 1.00
| -32.43 | 35.14 | -32.43 |
1994 April | 12 | 1.88
| 0.63
| 1.88
| 1.25
| -33.51 | 0.00 | -66.49 |
PCYO Dividends
This table shows historical dividends paid by PCYO.
There are no PCYO dividends to display.
PCYO Stock Splits
This table shows PCYO stock splits.
There were at least 1 stock splits in a history of PCYO stock.
There were at least 1 stock splits in a history of PCYO stock.
Split date | Split factor | Numerator | Denominator | Reverse split? |
---|---|---|---|---|
[ TOTALS ] | 1 | 10 | ||
2004-04-26 | 1:10 | 1 | 10 | yes |
PCYO Basic Information
-
Ticker, symbol:PCYO
-
Full title:Pure Cycle Corp
-
First trading day:
-
Last trading day:
-
Total trading days:7,270
-
Last close price:9.12 (+1.01%)
-
Market cap:270M
-
Stock Exchange:NasdaqCM
-
Sector:Public Utilities
-
Industry:Water Supply
-
PCYO CEO:Mr. Mark Harding
-
Full-time employees:31
-
Address:34501 E Quincy Ave Bldg 34
Watkins
COLORADO
80137 -
Description:Pure Cycle Corporation designs, constructs, operates, and maintains water and wastewater systems in the Denver metropolitan area and Colorado Front Range in the United States. It operates in two segments, Wholesale Water and Wastewater Services, and Land Development. The company engages in the wholesale water production, storage, treatment, and distribution systems; wastewater collection and treatment systems; development of master planned community; and oil and gas leasing business. It serves domestic, commercial, and industrial customers in the Denver metropolitan region. Pure Cycle Corporation was founded in 1976 and is based in Watkins, Colorado.
-
Website:
-
Phone number:13032923456
Best intraday sessions of PCYO
This table shows top 100 best intraday sessions of PCYO.
Worst intraday sessions of PCYO
This table shows the worst 100 intraday sessions of PCYO.
Best after-hours sessions of PCYO
This table shows top 100 best after-hours sessions of PCYO.
Worst after-hours sessions of PCYO
This table shows the worst 100 after-hours sessions of PCYO.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:49:19