VDSI stock overview

VASCO Data Security International Inc.

VDSI IPO: 2013-06-04
21.80 (+1.01%)
879M market cap
1,259 trading days in total
VDSI Latest trading day: 2018-06-01

NasdaqCM
Technology
Software Application

VDSI stock Buy and Hold Potential More info

INVESTMENT at 2013-06-04 open

VDSI open price was $8.62

1,000.00

Click to edit

HOLDING TIME

1258 trading days

4 years 363 days

TODAY'S WORTH

As of 2018-06-01 close price ($21.80)

2,529.00

Click to edit

ROI: +152.90% (2.53x) – ANNU: +20.41% (1.20x)

VDSI Dividends

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

VDSI Stock Splits

We don't have any infomation about VDSI stock splits.
It seems that VDSI 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

VDSI Latest trading days

This table contains the list of 500 latest trading days of VDSI.
Trading dates ranges from 2013-06-04 to 2018-06-01.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		14.60	0.01	0.07	229,600	14.59	14.81	14.38	2.99	0.10	-0.03
1259	2018-06-01	21.80	0.15	0.69	282,355	21.70	22.10	21.10	4.61	0.46	0.00
1258	2018-05-31	21.65	0.15	-0.69	398,713	22.00	22.25	21.60	2.95	-1.59	0.23
1257	2018-05-30	21.80	1.10	5.31	776,286	20.80	22.30	20.80	7.21	4.81	0.92
1256	2018-05-29	20.70	0.10	0.49	256,547	20.50	20.70	20.25	2.20	0.98	0.48
1255	2018-05-25	20.60	0.45	2.23	271,993	20.00	20.65	19.95	3.50	3.00	-0.49
1254	2018-05-24	20.15	0.10	-0.49	185,019	20.20	20.30	19.80	2.48	-0.25	-0.74
1253	2018-05-23	20.25	0.30	1.50	258,483	19.90	20.40	19.70	3.52	1.76	-0.25
1252	2018-05-22	19.95	0.10	-0.50	189,635	20.00	20.35	19.80	2.75	-0.25	-0.25
1251	2018-05-21	20.05	0.05	0.25	186,471	20.00	20.23	19.75	2.40	0.25	-0.25
1250	2018-05-18	20.00	0.35	-1.72	270,406	20.40	20.40	19.85	2.70	-1.96	0.00
1249	2018-05-17	20.35	0.20	0.99	278,687	19.95	20.45	19.60	4.26	2.01	0.25
1248	2018-05-16	20.15	0.65	-3.13	542,653	20.80	20.80	19.25	7.45	-3.13	-0.99
1247	2018-05-15	20.80	0.45	2.21	292,696	20.30	20.88	19.95	4.58	2.46	0.00
1246	2018-05-14	20.35	0.05	-0.25	372,841	20.65	20.70	20.00	3.39	-1.45	-0.25
1245	2018-05-11	20.40	0.25	-1.21	453,966	20.70	20.75	20.05	3.38	-1.45	1.23
1244	2018-05-10	20.65	1.05	5.36	761,589	19.75	20.65	19.70	4.81	4.56	0.24
1243	2018-05-09	19.60	2.85	17.01	1,096,551	18.15	19.80	18.15	9.09	7.99	0.77
1242	2018-05-08	16.75	0.40	2.45	367,403	16.25	16.85	16.25	3.69	3.08	8.36
1241	2018-05-07	16.35	0.35	2.19	160,675	16.10	16.40	15.85	3.42	1.55	-0.61
1240	2018-05-04	16.00	0.10	0.63	208,496	15.80	16.30	15.51	5.00	1.27	0.63
1239	2018-05-03	15.90	0.05	0.32	161,856	15.85	16.00	15.80	1.26	0.32	-0.63
1238	2018-05-02	15.85	0.20	1.28	181,847	15.65	16.00	15.55	2.88	1.28	0.00
1237	2018-05-01	15.65	0.15	0.97	121,577	15.45	15.70	15.45	1.62	1.29	0.00
1236	2018-04-30	15.50	0.20	1.31	168,872	15.35	15.60	15.30	1.95	0.98	-0.32
1235	2018-04-27	15.30	0.15	-0.97	262,050	15.50	15.50	15.15	2.26	-1.29	0.33
1234	2018-04-26	15.45	0.05	-0.32	121,495	15.60	15.75	15.40	2.24	-0.96	0.32
1233	2018-04-25	15.50	0.30	1.97	302,268	15.20	15.60	15.05	3.62	1.97	0.65
1232	2018-04-24	15.20	0.05	0.33	278,425	15.25	15.40	15.10	1.97	-0.33	0.00
1231	2018-04-23	15.15	0.00	0.00	208,730	15.15	15.26	14.93	2.18	0.00	0.66
1230	2018-04-20	15.15	0.00	0.00	595,707	15.05	15.40	14.90	3.32	0.66	0.00
1229	2018-04-19	15.15	0.40	2.71	341,819	14.75	15.20	14.70	3.39	2.71	-0.66
1228	2018-04-18	14.75	0.80	5.73	292,718	13.95	14.80	13.85	6.81	5.73	0.00
1227	2018-04-17	13.95	0.50	3.72	209,157	13.45	13.95	13.45	3.72	3.72	0.00
1226	2018-04-16	13.45	0.50	3.86	210,532	13.10	13.70	13.07	4.81	2.67	0.00
1225	2018-04-13	12.95	0.05	-0.38	83,013	13.00	13.10	12.90	1.54	-0.38	1.16
1224	2018-04-12	13.00	0.20	1.56	95,282	12.90	13.05	12.75	2.33	0.78	0.00
1223	2018-04-11	12.80	0.00	0.00	183,276	12.70	12.90	12.65	1.97	0.79	0.78
1222	2018-04-10	12.80	0.15	1.19	149,279	12.75	12.90	12.55	2.75	0.39	-0.78
1221	2018-04-09	12.65	0.15	-1.17	109,860	12.85	12.85	12.55	2.33	-1.56	0.79
1220	2018-04-06	12.80	0.05	-0.39	97,718	12.80	13.03	12.68	2.73	0.00	0.39
1219	2018-04-05	12.85	0.10	0.78	99,179	12.85	13.05	12.75	2.33	0.00	-0.39
1218	2018-04-04	12.75	0.15	1.19	119,778	12.45	12.85	12.40	3.61	2.41	0.78
1217	2018-04-03	12.60	0.00	0.00	134,551	12.65	12.65	12.45	1.58	-0.40	-1.19
1216	2018-04-02	12.60	0.35	-2.70	116,656	12.85	12.85	12.50	2.72	-1.95	0.40
1215	2018-03-29	12.95	0.35	2.78	470,547	12.60	12.95	12.60	2.78	2.78	-0.77
1214	2018-03-28	12.60	0.25	-1.95	171,185	12.90	12.95	12.50	3.49	-2.33	0.00
1213	2018-03-27	12.85	0.40	-3.02	113,606	13.25	13.50	12.80	5.28	-3.02	0.39
1212	2018-03-26	13.25	0.40	3.11	121,145	13.05	13.35	13.00	2.68	1.53	0.00
1211	2018-03-23	12.85	0.15	-1.15	182,655	12.90	13.13	12.80	2.56	-0.39	1.56
1210	2018-03-22	13.00	0.35	-2.62	109,003	13.25	13.45	12.95	3.77	-1.89	-0.77
1209	2018-03-21	13.35	0.10	0.75	142,449	13.30	13.45	13.20	1.88	0.38	-0.75
1208	2018-03-20	13.25	0.30	-2.21	134,343	13.50	13.55	13.15	2.96	-1.85	0.38
1207	2018-03-19	13.55	0.20	-1.45	174,315	13.60	13.70	13.45	1.84	-0.37	-0.37
1206	2018-03-16	13.75	0.00	0.00	551,416	13.70	13.80	13.55	1.82	0.36	-1.09
1205	2018-03-15	13.75	0.10	0.73	117,842	13.70	13.78	13.56	1.61	0.36	-0.36
1204	2018-03-14	13.65	0.00	0.00	159,613	13.70	13.78	13.55	1.68	-0.36	0.37
1203	2018-03-13	13.65	0.05	0.37	244,902	13.60	13.70	13.50	1.47	0.37	0.37
1202	2018-03-12	13.60	0.45	3.42	242,748	13.10	13.68	13.10	4.43	3.82	0.00
1201	2018-03-09	13.15	0.15	1.15	154,954	13.10	13.25	12.95	2.29	0.38	-0.38
1200	2018-03-08	13.00	0.15	1.17	139,194	12.90	13.08	12.85	1.78	0.78	0.77
1199	2018-03-07	12.85	0.20	1.58	157,032	12.65	12.95	12.65	2.37	1.58	0.39
1198	2018-03-06	12.65	0.10	0.80	312,058	12.70	12.91	12.55	2.83	-0.39	0.00
1197	2018-03-05	12.55	0.20	1.62	162,300	12.25	12.65	12.25	3.27	2.45	1.20
1196	2018-03-02	12.35	0.25	2.07	244,101	12.00	12.55	12.00	4.58	2.92	-0.81
1195	2018-03-01	12.10	0.05	0.41	244,493	12.05	12.30	12.00	2.49	0.41	-0.83
1194	2018-02-28	12.05	0.30	-2.43	189,227	12.40	12.60	12.05	4.44	-2.82	0.00
1193	2018-02-27	12.35	0.00	0.00	152,729	12.40	12.70	12.30	3.23	-0.40	0.40
1192	2018-02-26	12.35	0.05	-0.40	243,990	12.45	12.60	12.35	2.01	-0.80	0.40
1191	2018-02-23	12.40	0.15	1.22	202,815	12.20	12.45	12.05	3.28	1.64	0.40
1190	2018-02-22	12.25	1.55	-11.23	535,886	13.05	13.15	11.55	12.26	-6.13	-0.41
1189	2018-02-21	13.80	0.15	-1.08	123,868	13.90	14.05	13.65	2.88	-0.72	-5.43
1188	2018-02-20	13.95	0.10	0.72	141,000	13.85	13.95	13.75	1.44	0.72	-0.36
1187	2018-02-16	13.85	0.05	-0.36	116,233	13.80	14.05	13.75	2.17	0.36	0.00
1186	2018-02-15	13.90	0.20	1.46	83,162	13.80	13.90	13.55	2.54	0.72	-0.72
1185	2018-02-14	13.70	0.05	-0.36	152,231	13.60	13.80	13.55	1.84	0.74	0.73
1184	2018-02-13	13.75	0.25	1.85	173,749	13.40	13.75	13.40	2.61	2.61	-1.09
1183	2018-02-12	13.50	0.15	-1.10	239,057	13.55	13.78	13.40	2.80	-0.37	-0.74
1182	2018-02-09	13.65	0.25	1.87	293,849	13.55	13.85	13.10	5.54	0.74	-0.73
1181	2018-02-08	13.40	0.30	-2.19	136,818	13.70	13.85	13.40	3.28	-2.19	1.12
1180	2018-02-07	13.70	0.05	0.37	146,795	13.65	13.78	13.60	1.32	0.37	0.00
1179	2018-02-06	13.65	0.20	-1.44	191,875	13.55	13.89	13.39	3.69	0.74	0.00
1178	2018-02-05	13.85	0.45	-3.15	244,292	14.35	14.50	13.75	5.23	-3.48	-2.17
1177	2018-02-02	14.30	0.40	-2.72	201,374	14.55	14.60	14.21	2.68	-1.72	0.35
1176	2018-02-01	14.70	0.30	2.08	235,806	14.30	14.75	14.25	3.50	2.80	-1.02
1175	2018-01-31	14.40	0.35	-2.37	226,273	14.85	14.95	14.25	4.71	-3.03	-0.69
1174	2018-01-30	14.75	0.15	-1.01	184,696	14.75	14.85	14.45	2.71	0.00	0.68
1173	2018-01-29	14.90	0.05	-0.33	132,712	14.95	15.00	14.65	2.34	-0.33	-1.01
1172	2018-01-26	14.95	0.20	1.36	127,000	14.90	14.95	14.64	2.08	0.34	0.00
1171	2018-01-25	14.75	0.35	2.43	324,160	14.45	14.90	14.30	4.15	2.08	1.02
1170	2018-01-24	14.40	0.25	-1.71	123,460	14.70	14.70	14.25	3.06	-2.04	0.35
1169	2018-01-23	14.65	0.25	1.74	189,979	14.45	14.65	14.35	2.08	1.38	0.34
1168	2018-01-22	14.40	0.10	-0.69	112,406	14.45	14.45	14.13	2.21	-0.35	0.35
1167	2018-01-19	14.50	0.45	3.20	348,779	14.05	14.60	14.00	4.27	3.20	-0.34
1166	2018-01-18	14.05	0.30	-2.09	194,444	14.30	14.35	14.00	2.45	-1.75	0.00
1165	2018-01-17	14.35	0.05	0.35	129,786	14.30	14.40	14.10	2.10	0.35	-0.35
1164	2018-01-16	14.30	0.05	-0.35	206,760	14.35	14.50	14.10	2.79	-0.35	0.00
1163	2018-01-12	14.35	0.10	-0.69	98,153	14.50	14.55	14.25	2.07	-1.03	0.00
1162	2018-01-11	14.45	0.20	1.40	181,049	14.25	14.50	14.15	2.46	1.40	0.35
1161	2018-01-10	14.25	0.10	-0.70	76,245	14.25	14.30	14.15	1.05	0.00	0.00
1160	2018-01-09	14.35	0.07	0.49	129,223	14.25	14.40	14.05	2.46	0.70	-0.70
1159	2018-01-08	14.28	0.03	0.21	135,973	14.20	14.35	13.83	3.66	0.56	-0.21
1158	2018-01-05	14.25	0.05	-0.35	105,503	14.30	14.35	14.05	2.10	-0.35	-0.35
1157	2018-01-04	14.30	0.30	2.14	204,824	14.10	14.35	14.10	1.77	1.42	0.00
1156	2018-01-03	14.00	0.10	-0.71	145,473	14.05	14.25	13.95	2.14	-0.36	0.71
1155	2018-01-02	14.10	0.20	1.44	175,937	14.05	14.25	13.95	2.14	0.36	-0.35
1154	2017-12-29	13.90	0.20	-1.42	143,884	14.05	14.05	13.88	1.21	-1.07	1.08
1153	2017-12-28	14.10	0.05	-0.35	96,823	14.15	14.20	14.00	1.41	-0.35	-0.35
1152	2017-12-27	14.15	0.05	0.35	162,590	14.20	14.50	14.00	3.52	-0.35	0.00
1151	2017-12-26	14.10	0.10	0.71	155,693	14.00	14.45	14.00	3.21	0.71	0.71
1150	2017-12-22	14.00	0.05	-0.36	110,171	14.10	14.10	13.85	1.77	-0.71	0.00
1149	2017-12-21	14.05	0.00	0.00	291,628	14.10	14.45	13.95	3.55	-0.35	0.36
1148	2017-12-20	14.05	0.05	-0.35	180,113	14.15	14.20	13.90	2.12	-0.71	0.36
1147	2017-12-19	14.10	0.10	-0.70	245,434	14.25	14.50	14.10	2.81	-1.05	0.35
1146	2017-12-18	14.20	0.15	-1.05	203,969	14.45	14.50	14.12	2.63	-1.73	0.35
1145	2017-12-15	14.35	0.15	1.06	699,824	14.20	14.38	14.00	2.68	1.06	0.70
1144	2017-12-14	14.20	0.15	-1.05	212,091	14.30	14.40	14.15	1.75	-0.70	0.00
1143	2017-12-13	14.35	0.25	1.77	312,229	14.10	14.35	14.05	2.13	1.77	-0.35
1142	2017-12-12	14.10	0.10	0.71	279,894	14.00	14.15	13.80	2.50	0.71	0.00
1141	2017-12-11	14.00	0.10	0.72	220,014	13.95	14.05	13.85	1.43	0.36	0.00
1140	2017-12-08	13.90	0.40	2.96	369,369	13.70	14.08	13.38	5.11	1.46	0.36
1139	2017-12-07	13.50	0.20	-1.46	295,316	13.70	13.79	13.20	4.31	-1.46	1.48
1138	2017-12-06	13.70	0.65	4.98	217,131	12.95	13.70	12.85	6.56	5.79	0.00
1137	2017-12-05	13.05	0.30	2.35	340,575	12.75	13.18	12.63	4.31	2.35	-0.77
1136	2017-12-04	12.75	0.20	-1.54	205,921	13.15	13.25	12.75	3.80	-3.04	0.00
1135	2017-12-01	12.95	0.45	-3.36	154,042	13.35	13.35	12.60	5.62	-3.00	1.54
1134	2017-11-30	13.40	0.10	0.75	138,288	13.45	13.50	13.17	2.45	-0.37	-0.37
1133	2017-11-29	13.30	0.20	-1.48	117,648	13.50	13.60	13.25	2.59	-1.48	1.13
1132	2017-11-28	13.50	0.15	1.12	135,955	13.35	13.53	13.24	2.17	1.12	0.00
1131	2017-11-27	13.35	0.05	-0.37	69,603	13.45	13.65	13.30	2.60	-0.74	0.00
1130	2017-11-24	13.40	0.10	-0.74	61,929	13.65	13.65	13.30	2.56	-1.83	0.37
1129	2017-11-22	13.50	0.00	0.00	114,423	13.50	13.60	13.35	1.85	0.00	1.11
1128	2017-11-21	13.50	0.25	1.89	154,870	13.30	13.75	13.30	3.38	1.50	0.00
1127	2017-11-20	13.25	0.25	1.92	139,424	13.05	13.35	12.85	3.83	1.53	0.38
1126	2017-11-17	13.00	0.20	-1.52	123,140	13.10	13.20	12.95	1.91	-0.76	0.38
1125	2017-11-16	13.20	0.35	2.72	122,215	12.95	13.38	12.95	3.32	1.93	-0.76
1124	2017-11-15	12.85	0.15	-1.15	116,268	12.90	13.15	12.80	2.71	-0.39	0.78
1123	2017-11-14	13.00	0.25	-1.89	113,888	13.10	13.20	12.85	2.67	-0.76	-0.77
1122	2017-11-13	13.25	0.05	-0.38	118,145	13.20	13.55	13.15	3.03	0.38	-1.13
1121	2017-11-10	13.30	0.15	-1.12	72,854	13.45	13.55	13.25	2.23	-1.12	-0.75
1120	2017-11-09	13.45	0.35	-2.54	145,922	13.65	13.83	13.35	3.52	-1.47	0.00
1119	2017-11-08	13.80	0.50	3.76	191,827	13.35	13.88	13.20	5.09	3.37	-1.09
1118	2017-11-07	13.30	0.15	-1.12	126,329	13.40	13.45	13.18	2.01	-0.75	0.38
1117	2017-11-06	13.45	0.00	0.00	110,053	13.50	13.55	13.35	1.48	-0.37	-0.37
1116	2017-11-03	13.45	0.25	-1.82	172,057	13.75	13.75	13.30	3.27	-2.18	0.37
1115	2017-11-02	13.70	0.25	1.86	218,919	13.40	13.80	13.40	2.99	2.24	0.36
1114	2017-11-01	13.45	0.15	-1.10	188,893	13.60	13.65	13.25	2.94	-1.10	-0.37
1113	2017-10-31	13.60	0.40	3.03	393,714	13.35	13.83	13.23	4.49	1.87	0.00
1112	2017-10-30	13.20	0.25	-1.86	270,772	13.20	13.40	13.05	2.65	0.00	1.14
1111	2017-10-27	13.45	1.35	11.16	510,755	12.75	13.73	12.75	7.69	5.49	-1.86
1110	2017-10-26	12.10	0.00	0.00	68,564	12.10	12.25	11.95	2.48	0.00	5.37
1109	2017-10-25	12.10	0.10	-0.82	126,976	12.15	12.20	11.81	3.21	-0.41	0.00
1108	2017-10-24	12.20	0.25	-2.01	129,153	12.60	12.60	12.15	3.57	-3.17	-0.41
1107	2017-10-23	12.45	0.15	-1.19	111,638	12.60	12.60	12.40	1.59	-1.19	1.20
1106	2017-10-20	12.60	0.65	5.44	311,884	12.05	12.60	11.95	5.39	4.56	0.00
1105	2017-10-19	11.95	0.05	-0.42	129,705	11.95	12.15	11.80	2.93	0.00	0.84
1104	2017-10-18	12.00	0.10	0.84	180,182	12.00	12.13	11.90	1.92	0.00	-0.42
1103	2017-10-17	11.90	0.45	-3.64	239,619	12.30	12.33	11.71	5.04	-3.25	0.84
1102	2017-10-16	12.35	0.00	0.00	126,728	12.35	12.40	12.20	1.62	0.00	-0.40
1101	2017-10-13	12.35	0.15	-1.20	123,982	12.45	12.50	12.20	2.41	-0.80	0.00
1100	2017-10-12	12.50	0.00	0.00	121,072	12.45	12.55	12.35	1.61	0.40	-0.40
1099	2017-10-11	12.50	0.05	-0.40	129,674	12.55	12.65	12.50	1.20	-0.40	-0.40
1098	2017-10-10	12.55	0.05	-0.40	267,629	12.65	12.68	12.45	1.82	-0.79	0.00
1097	2017-10-09	12.60	0.25	2.02	153,719	12.35	12.70	12.35	2.83	2.02	0.40
1096	2017-10-06	12.35	0.15	-1.20	221,634	12.45	12.60	12.30	2.41	-0.80	0.00
1095	2017-10-05	12.50	0.20	1.63	181,542	12.30	12.55	12.20	2.85	1.63	-0.40
1094	2017-10-04	12.30	0.05	0.41	138,399	12.30	12.35	12.15	1.63	0.00	0.00
1093	2017-10-03	12.25	0.15	1.24	179,797	12.15	12.30	12.00	2.47	0.82	0.41
1092	2017-10-02	12.10	0.05	0.41	149,872	12.10	12.13	11.95	1.49	0.00	0.41
1091	2017-09-29	12.05	0.50	4.33	217,195	11.60	12.10	11.60	4.31	3.88	0.41
1090	2017-09-28	11.55	0.10	-0.86	153,580	11.55	11.68	11.40	2.42	0.00	0.43
1089	2017-09-27	11.65	0.35	3.10	162,885	11.20	11.65	11.20	4.02	4.02	-0.86
1088	2017-09-26	11.30	0.05	-0.44	236,607	11.45	11.50	11.25	2.18	-1.31	-0.88
1087	2017-09-25	11.35	0.05	0.44	162,622	11.25	11.40	11.20	1.78	0.89	0.88
1086	2017-09-22	11.30	0.00	0.00	187,092	11.25	11.41	11.25	1.42	0.44	-0.44
1085	2017-09-21	11.30	0.05	-0.44	190,406	11.35	11.53	11.25	2.47	-0.44	-0.44
1084	2017-09-20	11.35	0.10	-0.87	193,474	11.40	11.50	11.30	1.75	-0.44	0.00
1083	2017-09-19	11.45	0.25	-2.14	224,434	11.80	11.90	11.40	4.24	-2.97	-0.44
1082	2017-09-18	11.70	0.65	5.88	460,959	11.15	11.95	11.11	7.53	4.93	0.85
1081	2017-09-15	11.05	1.05	-8.68	2,378,256	12.10	12.15	11.05	9.09	-8.68	0.90
1080	2017-09-14	12.10	0.10	-0.82	175,670	12.20	12.20	12.00	1.64	-0.82	0.00
1079	2017-09-13	12.20	0.15	-1.21	140,407	12.40	12.48	12.18	2.42	-1.61	0.00
1078	2017-09-12	12.35	0.00	0.00	125,543	12.45	12.45	12.24	1.69	-0.80	0.40
1077	2017-09-11	12.35	0.00	0.00	120,163	12.50	12.65	12.25	3.20	-1.20	0.81
1076	2017-09-08	12.35	0.05	0.41	162,567	12.30	12.50	12.25	2.03	0.41	1.21
1075	2017-09-07	12.30	0.10	-0.81	158,315	12.35	12.48	12.23	2.02	-0.40	0.00
1074	2017-09-06	12.40	0.20	-1.59	81,066	12.55	12.60	12.35	1.99	-1.20	-0.40
1073	2017-09-05	12.60	0.05	-0.40	147,200	12.60	12.70	12.40	2.38	0.00	-0.40
1072	2017-09-01	12.65	0.10	0.80	134,593	12.60	12.80	12.50	2.38	0.40	-0.40
1071	2017-08-31	12.55	0.25	2.03	119,002	12.35	12.60	12.30	2.43	1.62	0.40
1070	2017-08-30	12.30	0.15	1.23	122,044	12.10	12.40	12.05	2.89	1.65	0.41
1069	2017-08-29	12.15	0.15	-1.22	127,910	12.10	12.39	11.95	3.64	0.41	-0.41
1068	2017-08-28	12.30	0.15	1.23	116,654	12.15	12.30	12.00	2.47	1.23	-1.63
1067	2017-08-25	12.15	0.10	-0.82	92,063	12.25	12.33	12.05	2.29	-0.82	0.00
1066	2017-08-24	12.25	0.20	1.66	114,238	12.00	12.30	12.00	2.50	2.08	0.00
1065	2017-08-23	12.05	0.00	0.00	204,218	12.00	12.15	11.85	2.50	0.42	-0.41
1064	2017-08-22	12.05	0.05	-0.41	182,069	12.15	12.33	12.05	2.30	-0.82	-0.41
1063	2017-08-21	12.10	0.15	-1.22	292,387	12.20	12.45	11.99	3.77	-0.82	0.41
1062	2017-08-18	12.25	0.05	0.41	136,722	12.10	12.35	12.10	2.07	1.24	-0.41
1061	2017-08-17	12.20	0.20	-1.61	170,177	12.40	12.70	12.15	4.44	-1.61	-0.82
1060	2017-08-16	12.40	0.10	0.81	155,281	12.30	12.45	12.30	1.22	0.81	0.00
1059	2017-08-15	12.30	0.25	-1.99	106,915	12.65	12.65	12.28	2.92	-2.77	0.00
1058	2017-08-14	12.55	0.15	1.21	170,756	12.45	12.68	12.40	2.25	0.80	0.80
1057	2017-08-11	12.40	0.25	-1.98	161,199	12.65	12.70	12.40	2.37	-1.98	0.40
1056	2017-08-10	12.65	0.35	-2.69	197,142	12.85	12.95	12.60	2.72	-1.56	0.00
1055	2017-08-09	13.00	0.00	0.00	228,789	12.90	13.15	12.85	2.33	0.78	-1.15
1054	2017-08-08	13.00	0.20	-1.52	162,870	13.15	13.28	12.93	2.66	-1.14	-0.77
1053	2017-08-07	13.20	0.00	0.00	97,096	13.15	13.35	13.05	2.28	0.38	-0.38
1052	2017-08-04	13.20	0.10	0.76	190,295	13.10	13.25	13.05	1.53	0.76	-0.38
1051	2017-08-03	13.10	0.15	-1.13	103,933	13.25	13.25	13.04	1.58	-1.13	0.00
1050	2017-08-02	13.25	0.25	-1.85	170,509	13.45	13.45	13.13	2.38	-1.49	0.00
1049	2017-08-01	13.50	0.00	0.00	112,831	13.60	13.60	13.33	1.99	-0.74	-0.37
1048	2017-07-31	13.50	0.25	-1.82	177,288	13.70	13.75	13.41	2.48	-1.46	0.74
1047	2017-07-28	13.75	0.50	-3.51	282,462	14.25	14.35	13.50	5.96	-3.51	-0.36
1046	2017-07-27	14.25	0.15	1.06	214,767	14.20	14.50	14.00	3.52	0.35	0.00
1045	2017-07-26	14.10	0.50	-3.42	122,086	14.55	14.60	14.05	3.78	-3.09	0.71
1044	2017-07-25	14.60	0.40	2.82	202,151	14.40	14.90	14.20	4.86	1.39	-0.34
1043	2017-07-24	14.20	0.20	1.43	182,213	13.95	14.35	13.75	4.30	1.79	1.41
1042	2017-07-21	14.00	0.15	-1.06	501,994	14.15	14.20	13.70	3.53	-1.06	-0.36
1041	2017-07-20	14.15	0.15	1.07	202,508	14.00	14.20	13.75	3.21	1.07	0.00
1040	2017-07-19	14.00	0.25	1.82	178,071	13.75	14.06	13.75	2.25	1.82	0.00
1039	2017-07-18	13.75	0.40	-2.83	208,806	14.05	14.05	13.60	3.20	-2.14	0.00
1038	2017-07-17	14.15	0.05	0.35	234,027	14.05	14.35	13.85	3.56	0.71	-0.71
1037	2017-07-14	14.10	0.10	0.71	147,419	13.95	14.11	13.79	2.29	1.08	-0.35
1036	2017-07-13	14.00	0.15	-1.06	114,096	14.10	14.15	13.76	2.77	-0.71	-0.36
1035	2017-07-12	14.15	0.10	0.71	97,002	14.15	14.20	13.93	1.91	0.00	-0.35
1034	2017-07-11	14.05	0.25	1.81	198,915	13.85	14.15	13.75	2.89	1.44	0.71
1033	2017-07-10	13.80	0.10	-0.72	172,751	13.90	14.00	13.75	1.80	-0.72	0.36
1032	2017-07-07	13.90	0.25	1.83	145,492	13.75	13.95	13.60	2.55	1.09	0.00
1031	2017-07-06	13.65	0.50	-3.53	142,001	14.00	14.00	13.65	2.50	-2.50	0.73
1030	2017-07-05	14.15	0.10	0.71	174,789	14.05	14.35	13.90	3.20	0.71	-1.06
1029	2017-07-03	14.05	0.30	-2.09	61,713	14.45	14.45	13.99	3.18	-2.77	0.00
1028	2017-06-30	14.35	0.40	2.87	139,307	14.00	14.45	13.95	3.57	2.50	0.70
1027	2017-06-29	13.95	0.65	-4.45	178,668	14.45	14.55	13.85	4.84	-3.46	0.36
1026	2017-06-28	14.60	0.45	3.18	204,019	14.25	14.75	14.10	4.56	2.46	-1.03
1025	2017-06-27	14.15	0.50	-3.41	253,041	14.55	14.65	14.05	4.12	-2.75	0.71
1024	2017-06-26	14.65	0.50	3.53	247,542	14.45	14.95	14.30	4.50	1.38	-0.68
1023	2017-06-23	14.15	0.15	1.07	1,159,028	14.05	14.60	13.78	5.84	0.71	2.12
1022	2017-06-22	14.00	0.25	1.82	122,472	13.85	14.05	13.55	3.61	1.08	0.36
1021	2017-06-21	13.75	0.05	0.36	122,432	13.70	13.90	13.60	2.19	0.36	0.73
1020	2017-06-20	13.70	0.20	-1.44	132,989	13.80	13.85	13.53	2.32	-0.72	0.00
1019	2017-06-19	13.90	0.80	6.11	225,900	13.25	13.90	13.15	5.66	4.91	-0.72
1018	2017-06-16	13.10	0.60	-4.38	550,010	13.60	13.60	13.05	4.04	-3.68	1.15
1017	2017-06-15	13.70	0.10	0.74	171,012	13.60	13.80	13.50	2.21	0.74	-0.73
1016	2017-06-14	13.60	0.25	-1.81	117,625	13.80	13.90	13.55	2.54	-1.45	0.00
1015	2017-06-13	13.85	0.20	-1.42	131,343	14.00	14.10	13.75	2.50	-1.07	-0.36
1014	2017-06-12	14.05	0.00	0.00	162,217	14.10	14.15	13.85	2.13	-0.35	-0.36
1013	2017-06-09	14.05	0.15	-1.06	140,985	14.15	14.40	13.85	3.89	-0.71	0.36
1012	2017-06-08	14.20	0.05	0.35	117,997	14.10	14.25	14.00	1.77	0.71	-0.35
1011	2017-06-07	14.15	0.10	-0.70	192,302	14.40	14.50	14.05	3.13	-1.74	-0.35
1010	2017-06-06	14.25	0.20	1.42	173,720	13.90	14.30	13.86	3.17	2.52	1.05
1009	2017-06-05	14.05	0.30	-2.09	183,050	14.30	14.40	13.90	3.50	-1.75	-1.07
1008	2017-06-02	14.35	0.10	0.70	130,119	14.30	14.60	14.25	2.45	0.35	-0.35
1007	2017-06-01	14.25	0.55	4.01	120,119	13.70	14.30	13.70	4.38	4.01	0.35
1006	2017-05-31	13.70	0.30	-2.14	148,534	13.95	13.95	13.60	2.51	-1.79	0.00
1005	2017-05-30	14.00	0.10	-0.71	124,900	14.10	14.10	13.80	2.13	-0.71	-0.36
1004	2017-05-26	14.10	0.00	0.00	126,252	14.10	14.20	13.84	2.55	0.00	0.00
1003	2017-05-25	14.10	0.30	-2.08	152,175	14.40	14.40	13.95	3.13	-2.08	0.00
1002	2017-05-24	14.40	0.15	1.05	94,101	14.30	14.50	14.25	1.75	0.70	0.00
1001	2017-05-23	14.25	0.00	0.00	92,671	14.30	14.50	14.17	2.31	-0.35	0.35
1000	2017-05-22	14.25	0.30	2.15	102,018	14.05	14.30	14.00	2.14	1.42	0.35
999	2017-05-19	13.95	0.00	0.00	112,906	13.95	14.15	13.90	1.79	0.00	0.72
998	2017-05-18	13.95	0.10	-0.71	137,270	14.00	14.10	13.85	1.79	-0.36	0.00
997	2017-05-17	14.05	0.55	-3.77	173,448	14.35	14.45	14.05	2.79	-2.09	-0.36
996	2017-05-16	14.60	0.15	-1.02	221,567	14.80	14.82	14.50	2.16	-1.35	-1.71
995	2017-05-15	14.75	0.65	4.61	361,666	14.20	14.85	14.15	4.93	3.87	0.34
994	2017-05-12	14.10	0.25	-1.74	131,613	14.30	14.45	14.10	2.45	-1.40	0.71
993	2017-05-11	14.35	0.30	-2.05	107,101	14.50	14.58	14.25	2.28	-1.03	-0.35
992	2017-05-10	14.65	0.05	0.34	130,661	14.60	14.65	14.35	2.05	0.34	-1.02
991	2017-05-09	14.60	0.20	-1.35	144,008	14.85	14.95	14.55	2.69	-1.68	0.00
990	2017-05-08	14.80	0.25	1.72	136,162	14.50	14.85	14.50	2.41	2.07	0.34
989	2017-05-05	14.55	0.10	0.69	101,616	14.50	14.65	14.40	1.72	0.34	-0.34
988	2017-05-04	14.45	0.35	2.48	200,579	14.10	14.50	14.08	2.98	2.48	0.35
987	2017-05-03	14.10	0.15	1.08	147,825	13.80	14.15	13.80	2.54	2.17	0.00
986	2017-05-02	13.95	0.25	1.82	209,431	13.80	14.05	13.50	3.99	1.09	-1.08
985	2017-05-01	13.70	0.20	1.48	159,709	13.50	13.85	13.45	2.96	1.48	0.73
984	2017-04-28	13.50	0.10	-0.74	343,676	13.85	13.85	12.70	8.30	-2.53	0.00
983	2017-04-27	13.60	0.05	-0.37	165,596	13.55	13.75	13.40	2.58	0.37	1.84
982	2017-04-26	13.65	0.40	3.02	270,329	13.15	13.70	13.01	5.25	3.80	-0.73
981	2017-04-25	13.25	0.15	1.15	181,785	13.25	13.50	13.20	2.26	0.00	-0.75
980	2017-04-24	13.10	0.30	2.34	193,723	13.05	13.20	12.95	1.92	0.38	1.15
979	2017-04-21	12.80	0.10	0.79	170,883	12.70	12.90	12.60	2.36	0.79	1.95
978	2017-04-20	12.70	0.15	1.20	120,178	12.65	12.70	12.50	1.58	0.40	0.00
977	2017-04-19	12.55	0.20	1.62	163,435	12.40	12.65	12.40	2.02	1.21	0.80
976	2017-04-18	12.35	0.05	0.41	91,447	12.25	12.40	12.13	2.20	0.82	0.40
975	2017-04-17	12.30	0.20	1.65	118,629	12.10	12.35	12.10	2.07	1.65	-0.41
974	2017-04-13	12.10	0.00	0.00	191,239	12.05	12.25	12.05	1.66	0.41	0.00
973	2017-04-12	12.10	0.23	-1.87	263,531	12.30	12.38	12.10	2.28	-1.63	-0.41
972	2017-04-11	12.33	0.07	-0.56	279,292	12.40	12.50	12.15	2.82	-0.56	-0.24
971	2017-04-10	12.40	0.15	-1.20	292,655	12.55	12.60	12.28	2.55	-1.20	0.00
970	2017-04-07	12.55	0.35	-2.71	305,197	12.85	12.85	12.50	2.72	-2.33	0.00
969	2017-04-06	12.90	0.05	-0.39	217,989	12.95	12.95	12.60	2.70	-0.39	-0.39
968	2017-04-05	12.95	0.00	0.00	254,976	13.00	13.25	12.80	3.46	-0.38	0.00
967	2017-04-04	12.95	0.05	0.39	192,581	12.90	13.00	12.80	1.55	0.39	0.39
966	2017-04-03	12.90	0.60	-4.44	162,833	13.55	13.60	12.90	5.17	-4.80	0.00
965	2017-03-31	13.50	0.25	1.89	260,052	13.20	13.55	13.00	4.17	2.27	0.37
964	2017-03-30	13.25	0.15	1.15	99,516	13.10	13.29	13.05	1.83	1.15	-0.38
963	2017-03-29	13.10	0.05	-0.38	143,860	13.10	13.20	13.03	1.30	0.00	0.00
962	2017-03-28	13.15	0.15	1.15	155,244	13.00	13.20	12.85	2.69	1.15	-0.38
961	2017-03-27	13.00	0.10	0.78	146,337	12.80	13.15	12.65	3.91	1.56	0.00
960	2017-03-24	12.90	0.10	0.78	119,376	12.80	13.00	12.75	1.95	0.78	-0.78
959	2017-03-23	12.80	0.05	-0.39	135,002	12.80	13.03	12.66	2.89	0.00	0.00
958	2017-03-22	12.85	0.10	-0.77	157,130	12.90	13.05	12.75	2.33	-0.39	-0.39
957	2017-03-21	12.95	0.40	-3.00	181,105	13.35	13.60	12.95	4.87	-3.00	-0.39
956	2017-03-20	13.35	0.20	-1.48	187,198	13.50	13.85	13.35	3.70	-1.11	0.00
955	2017-03-17	13.55	0.10	0.74	463,286	13.45	13.58	13.25	2.45	0.74	-0.37
954	2017-03-16	13.45	0.35	2.67	125,330	13.15	13.48	13.15	2.51	2.28	0.00
953	2017-03-15	13.10	0.00	0.00	173,819	13.15	13.25	13.00	1.90	-0.38	0.38
952	2017-03-14	13.10	0.00	0.00	185,029	13.05	13.25	12.83	3.22	0.38	0.38
951	2017-03-13	13.10	0.00	0.00	201,225	13.05	13.30	13.00	2.30	0.38	-0.38
950	2017-03-10	13.10	0.50	3.97	390,003	12.70	13.30	12.60	5.51	3.15	-0.38
949	2017-03-09	12.60	0.10	-0.79	202,830	12.75	12.85	12.40	3.53	-1.18	0.79
948	2017-03-08	12.70	0.15	-1.17	97,619	12.90	13.04	12.70	2.64	-1.55	0.39
947	2017-03-07	12.85	0.15	1.18	177,731	12.65	12.93	12.65	2.21	1.58	0.39
946	2017-03-06	12.70	0.20	-1.55	136,245	12.75	12.90	12.70	1.57	-0.39	-0.39
945	2017-03-03	12.90	0.20	-1.53	195,670	13.05	13.20	12.73	3.60	-1.15	-1.16
944	2017-03-02	13.10	0.10	-0.76	171,856	13.20	13.28	13.05	1.74	-0.76	-0.38
943	2017-03-01	13.20	0.20	1.54	209,916	13.30	13.45	13.10	2.63	-0.75	0.00
942	2017-02-28	13.00	0.75	-5.45	257,424	13.65	13.75	13.00	5.49	-4.76	2.31
941	2017-02-27	13.75	0.20	1.48	329,327	13.50	13.85	13.44	3.04	1.85	-0.73
940	2017-02-24	13.55	0.05	-0.37	213,712	13.45	13.65	13.45	1.49	0.74	-0.37
939	2017-02-23	13.60	0.00	0.00	499,398	13.65	13.65	13.40	1.83	-0.37	-1.10
938	2017-02-22	13.60	0.05	0.37	362,170	13.60	13.65	13.45	1.47	0.00	0.37
937	2017-02-21	13.55	0.15	1.12	728,568	13.50	13.78	13.35	3.19	0.37	0.37
936	2017-02-17	13.40	0.15	-1.11	685,757	13.50	13.51	13.05	3.41	-0.74	0.75
935	2017-02-16	13.55	0.08	-0.59	611,511	13.75	13.80	12.80	7.27	-1.45	-0.37
934	2017-02-15	13.63	2.02	-12.91	1,155,080	14.85	14.99	13.50	10.03	-8.22	0.88
933	2017-02-14	15.65	0.20	1.29	284,908	15.35	15.78	15.15	4.10	1.95	-5.11
932	2017-02-13	15.45	0.75	5.10	237,662	14.70	15.50	14.70	5.44	5.10	-0.65
931	2017-02-10	14.70	0.25	-1.67	364,584	15.00	15.08	14.60	3.20	-2.00	0.00
930	2017-02-09	14.95	0.05	-0.33	244,250	15.00	15.15	14.85	2.00	-0.33	0.33
929	2017-02-08	15.00	0.20	-1.32	129,965	15.35	15.35	14.95	2.61	-2.28	0.00
928	2017-02-07	15.20	0.15	-0.98	137,862	15.40	15.65	15.10	3.57	-1.30	0.99
927	2017-02-06	15.35	0.00	0.00	103,661	15.25	15.40	15.15	1.64	0.66	0.33
926	2017-02-03	15.35	0.50	3.37	115,683	14.95	15.35	14.95	2.68	2.68	-0.65
925	2017-02-02	14.85	0.10	-0.67	115,461	14.85	15.08	14.65	2.90	0.00	0.67
924	2017-02-01	14.95	0.25	-1.64	100,778	15.30	15.30	14.85	2.94	-2.29	-0.67
923	2017-01-31	15.20	0.20	1.33	220,148	14.90	15.35	14.85	3.36	2.01	0.66
922	2017-01-30	15.00	0.35	-2.28	160,217	15.15	15.30	14.88	2.77	-0.99	-0.67
921	2017-01-27	15.35	0.30	1.99	184,407	15.00	15.40	14.95	3.00	2.33	-1.30
920	2017-01-26	15.05	0.05	-0.33	121,510	15.05	15.15	14.90	1.66	0.00	-0.33
919	2017-01-25	15.10	0.30	-1.95	203,642	15.50	15.56	14.95	3.94	-2.58	-0.33
918	2017-01-24	15.40	0.45	3.01	156,111	14.95	15.45	14.95	3.34	3.01	0.65
917	2017-01-23	14.95	0.00	0.00	161,851	14.95	15.15	14.65	3.34	0.00	0.00
916	2017-01-20	14.95	0.15	1.01	180,555	14.80	15.00	14.70	2.03	1.01	0.00
915	2017-01-19	14.80	0.00	0.00	104,016	14.75	14.90	14.60	2.03	0.34	0.00
914	2017-01-18	14.80	0.20	1.37	137,491	14.70	14.80	14.55	1.70	0.68	-0.34
913	2017-01-17	14.60	0.25	-1.68	133,711	14.85	14.90	14.60	2.02	-1.68	0.68
912	2017-01-13	14.85	0.40	2.77	128,925	14.50	14.90	14.50	2.76	2.41	0.00
911	2017-01-12	14.45	0.40	-2.69	114,374	14.75	14.75	14.35	2.71	-2.03	0.35
910	2017-01-11	14.85	0.20	1.37	131,199	14.65	14.85	14.55	2.05	1.37	-0.67
909	2017-01-10	14.65	0.05	-0.34	123,908	14.75	14.95	14.58	2.51	-0.68	0.00
908	2017-01-09	14.70	0.05	-0.34	133,119	14.70	14.91	14.55	2.45	0.00	0.34
907	2017-01-06	14.75	0.10	0.68	186,106	14.70	14.91	14.45	3.13	0.34	-0.34
906	2017-01-05	14.65	0.00	0.00	232,983	14.70	14.88	14.50	2.59	-0.34	0.34
905	2017-01-04	14.65	0.65	4.64	237,171	13.95	14.65	13.90	5.38	5.02	0.34
904	2017-01-03	14.00	0.35	2.56	189,722	13.85	14.05	13.73	2.31	1.08	-0.36
903	2016-12-30	13.65	0.00	0.00	242,777	13.65	13.85	13.40	3.30	0.00	1.47
902	2016-12-29	13.65	0.05	-0.36	200,315	13.60	13.73	13.45	2.06	0.37	0.00
901	2016-12-28	13.70	0.30	-2.14	255,546	14.00	14.10	13.40	5.00	-2.14	-0.73
900	2016-12-27	14.00	0.15	1.08	217,673	13.70	14.12	13.70	3.07	2.19	0.00
899	2016-12-23	13.85	0.05	0.36	94,036	13.70	13.98	13.70	2.04	1.09	-1.08
898	2016-12-22	13.80	0.30	-2.13	173,447	14.05	14.20	13.70	3.56	-1.78	-0.72
897	2016-12-21	14.10	0.00	0.00	168,761	14.00	14.15	13.85	2.14	0.71	-0.35
896	2016-12-20	14.10	0.30	-2.08	321,660	14.60	14.65	13.80	5.82	-3.42	-0.71
895	2016-12-19	14.40	0.10	0.70	212,859	14.40	14.65	14.30	2.43	0.00	1.39
894	2016-12-16	14.30	0.05	-0.35	496,480	14.35	14.50	14.20	2.09	-0.35	0.70
893	2016-12-15	14.35	0.15	1.06	330,484	14.15	14.50	14.10	2.83	1.41	0.00
892	2016-12-14	14.20	0.45	-3.07	470,955	14.65	14.75	13.90	5.80	-3.07	-0.35
891	2016-12-13	14.65	0.45	-2.98	342,367	15.05	15.30	14.58	4.78	-2.66	0.00
890	2016-12-12	15.10	0.25	-1.63	195,749	15.40	15.45	14.85	3.90	-1.95	-0.33
889	2016-12-09	15.35	0.90	6.23	512,657	14.65	15.95	14.65	8.87	4.78	0.33
888	2016-12-08	14.45	0.40	2.85	213,188	14.40	14.58	13.95	4.38	0.35	1.38
887	2016-12-07	14.05	0.20	1.44	255,119	13.80	14.10	13.80	2.17	1.81	2.49
886	2016-12-06	13.85	0.15	-1.07	300,531	14.10	14.10	13.80	2.13	-1.77	-0.36
885	2016-12-05	14.00	0.05	0.36	230,225	14.00	14.20	13.90	2.14	0.00	0.71
884	2016-12-02	13.95	0.20	1.45	201,319	13.70	14.25	13.65	4.38	1.82	0.36
883	2016-12-01	13.75	0.75	-5.17	407,046	14.55	14.85	13.70	7.90	-5.50	-0.36
882	2016-11-30	14.50	0.05	0.35	150,393	14.50	14.65	14.38	1.86	0.00	0.34
881	2016-11-29	14.45	0.25	-1.70	163,761	14.75	14.80	14.40	2.71	-2.03	0.35
880	2016-11-28	14.70	0.55	-3.61	191,764	15.20	15.28	14.65	4.14	-3.29	0.34
879	2016-11-25	15.25	0.00	0.00	65,339	15.20	15.38	15.15	1.51	0.33	-0.33
878	2016-11-23	15.25	0.30	2.01	182,818	14.85	15.35	14.85	3.37	2.69	-0.33
877	2016-11-22	14.95	0.05	0.34	179,045	14.85	15.15	14.75	2.69	0.67	-0.67
876	2016-11-21	14.90	0.20	1.36	151,405	14.75	14.90	14.60	2.03	1.02	-0.34
875	2016-11-18	14.70	0.15	-1.01	228,300	14.85	15.00	14.70	2.02	-1.01	0.34
874	2016-11-17	14.85	0.10	-0.67	235,453	14.90	15.06	14.75	2.08	-0.34	0.00
873	2016-11-16	14.95	0.05	-0.33	145,483	14.95	15.10	14.80	2.01	0.00	-0.33
872	2016-11-15	15.00	0.00	0.00	200,548	14.90	15.10	14.80	2.01	0.67	-0.33
871	2016-11-14	15.00	0.20	1.35	268,662	15.00	15.33	14.80	3.53	0.00	-0.67
870	2016-11-11	14.80	0.60	4.23	349,937	14.25	15.00	14.20	5.61	3.86	1.35
869	2016-11-10	14.20	0.10	0.71	405,920	14.30	14.65	13.73	6.43	-0.70	0.35
868	2016-11-09	14.10	0.60	4.44	232,816	13.40	14.10	13.30	5.97	5.22	1.42
867	2016-11-08	13.50	0.35	-2.53	172,902	13.80	13.85	13.50	2.54	-2.17	-0.74
866	2016-11-07	13.85	0.30	2.21	282,504	13.70	13.95	13.60	2.55	1.09	-0.36
865	2016-11-04	13.55	0.05	-0.37	237,338	13.55	14.05	13.45	4.43	0.00	1.11
864	2016-11-03	13.60	0.15	-1.09	304,660	13.80	13.90	13.45	3.26	-1.45	-0.37
863	2016-11-02	13.75	0.10	0.73	236,426	13.55	13.95	13.46	3.62	1.48	0.36
862	2016-11-01	13.65	0.10	-0.73	242,968	13.80	13.95	13.50	3.26	-1.09	-0.73
861	2016-10-31	13.75	0.16	-1.15	382,143	13.85	13.90	13.40	3.61	-0.72	0.36
860	2016-10-28	13.91	0.37	-2.59	587,000	14.50	14.61	13.63	6.76	-4.07	-0.43
859	2016-10-27	14.28	0.07	-0.49	263,285	14.43	14.50	14.20	2.08	-1.04	1.54
858	2016-10-26	14.35	0.19	1.34	244,444	14.13	14.43	14.09	2.41	1.56	0.56
857	2016-10-25	14.16	0.21	-1.46	294,819	14.31	14.49	14.10	2.73	-1.05	-0.21
856	2016-10-24	14.37	0.21	-1.44	420,426	14.67	14.68	14.22	3.14	-2.04	-0.42
855	2016-10-21	14.58	0.18	-1.22	266,442	14.68	14.74	14.37	2.52	-0.68	0.62
854	2016-10-20	14.76	0.25	-1.67	570,154	14.87	14.99	14.38	4.10	-0.74	-0.54
853	2016-10-19	15.01	2.93	-16.33	2,008,680	15.03	15.50	14.02	9.85	-0.13	-0.93
852	2016-10-18	17.94	0.09	-0.50	119,090	18.09	18.19	17.90	1.60	-0.83	-16.22
851	2016-10-17	18.03	0.18	1.01	112,269	17.79	18.20	17.79	2.30	1.35	0.33
850	2016-10-14	17.85	0.18	-1.00	128,386	18.09	18.18	17.85	1.82	-1.33	-0.34
849	2016-10-13	18.03	0.31	-1.69	130,693	18.13	18.17	17.97	1.10	-0.55	0.33
848	2016-10-12	18.34	0.03	0.16	153,768	18.22	18.41	18.05	1.98	0.66	-1.15
847	2016-10-11	18.31	0.13	-0.70	150,200	18.45	18.48	18.16	1.73	-0.76	-0.49
846	2016-10-10	18.44	0.29	1.60	161,088	18.20	18.53	18.20	1.81	1.32	0.05
845	2016-10-07	18.15	0.03	0.17	121,193	18.18	18.25	18.03	1.21	-0.17	0.28
844	2016-10-06	18.12	0.09	-0.49	124,572	18.17	18.20	18.01	1.05	-0.28	0.33
843	2016-10-05	18.21	0.30	1.68	229,019	18.00	18.47	17.99	2.67	1.17	-0.22
842	2016-10-04	17.91	0.10	-0.56	145,752	17.99	18.11	17.84	1.50	-0.44	0.50
841	2016-10-03	18.01	0.40	2.27	247,457	17.50	18.13	17.35	4.46	2.91	-0.11
840	2016-09-30	17.61	0.05	-0.28	261,925	17.85	17.88	17.59	1.62	-1.34	-0.62
839	2016-09-29	17.66	0.15	-0.84	192,626	17.82	17.82	17.61	1.18	-0.90	1.08
838	2016-09-28	17.81	0.02	0.11	165,515	17.75	17.93	17.63	1.69	0.34	0.06
837	2016-09-27	17.79	0.29	-1.60	299,640	18.01	18.16	17.61	3.05	-1.22	-0.22
836	2016-09-26	18.08	0.61	-3.26	238,410	18.53	18.58	18.04	2.91	-2.43	-0.39
835	2016-09-23	18.69	0.15	-0.80	169,059	18.89	19.09	18.62	2.49	-1.06	-0.86
834	2016-09-22	18.84	0.19	1.02	201,134	18.86	18.99	18.78	1.11	-0.11	0.27
833	2016-09-21	18.65	0.24	1.30	195,408	18.47	18.67	18.42	1.35	0.97	1.13
832	2016-09-20	18.41	0.09	-0.49	123,833	18.55	18.64	18.30	1.83	-0.75	0.33
831	2016-09-19	18.50	0.18	-0.96	107,986	18.71	18.89	18.34	2.94	-1.12	0.27
830	2016-09-16	18.68	0.15	0.81	516,687	18.53	18.71	18.35	1.94	0.81	0.16
829	2016-09-15	18.53	0.07	0.38	142,047	18.46	18.60	18.36	1.30	0.38	0.00
828	2016-09-14	18.46	0.14	0.76	199,265	18.28	18.54	18.12	2.30	0.98	0.00
827	2016-09-13	18.32	0.05	-0.27	283,515	18.21	18.55	18.19	1.98	0.60	-0.22
826	2016-09-12	18.37	0.28	1.55	226,493	17.96	18.43	17.71	4.01	2.28	-0.87
825	2016-09-09	18.09	0.45	-2.43	196,632	18.38	18.52	18.04	2.61	-1.58	-0.72
824	2016-09-08	18.54	0.20	-1.07	173,675	18.74	18.74	18.38	1.92	-1.07	-0.86
823	2016-09-07	18.74	0.03	-0.16	140,342	18.67	18.97	18.53	2.36	0.37	0.00
822	2016-09-06	18.77	0.09	-0.48	183,489	18.73	18.94	18.58	1.92	0.21	-0.53
821	2016-09-02	18.86	0.49	2.67	167,274	18.43	18.87	18.43	2.39	2.33	-0.69
820	2016-09-01	18.37	0.14	0.77	165,520	18.09	18.45	18.02	2.38	1.55	0.33
819	2016-08-31	18.23	0.18	-0.98	249,422	18.32	18.42	18.02	2.18	-0.49	-0.77
818	2016-08-30	18.41	0.33	-1.76	205,443	18.80	18.90	18.35	2.93	-2.07	-0.49
817	2016-08-29	18.74	0.03	0.16	136,779	18.71	18.92	18.65	1.44	0.16	0.32
816	2016-08-26	18.71	0.31	-1.63	192,621	19.03	19.19	18.61	3.05	-1.68	0.00
815	2016-08-25	19.02	0.13	0.69	333,967	18.80	19.13	18.66	2.50	1.17	0.05
814	2016-08-24	18.89	0.10	-0.53	266,273	19.05	19.30	18.79	2.68	-0.84	-0.48
813	2016-08-23	18.99	0.93	5.15	554,230	18.09	19.04	18.09	5.25	4.98	0.32
812	2016-08-22	18.06	0.21	1.18	308,534	17.83	18.23	17.83	2.24	1.29	0.17
811	2016-08-19	17.85	0.12	0.68	209,648	17.72	17.93	17.67	1.47	0.73	-0.11
810	2016-08-18	17.73	0.38	2.19	169,426	17.31	17.78	17.31	2.72	2.43	-0.06
809	2016-08-17	17.35	0.08	-0.46	128,529	17.37	17.49	17.17	1.84	-0.12	-0.23
808	2016-08-16	17.43	0.02	-0.11	118,295	17.44	17.50	17.28	1.26	-0.06	-0.34
807	2016-08-15	17.45	0.22	1.28	129,755	17.21	17.58	17.21	2.15	1.39	-0.06
806	2016-08-12	17.23	0.02	-0.12	118,083	17.23	17.34	17.10	1.39	0.00	-0.12
805	2016-08-11	17.25	0.04	0.23	109,230	17.23	17.47	17.15	1.86	0.12	-0.12
804	2016-08-10	17.21	0.01	-0.06	203,952	17.10	17.45	17.10	2.05	0.64	0.12
803	2016-08-09	17.22	0.01	-0.06	160,061	17.31	17.49	17.20	1.68	-0.52	-0.70
802	2016-08-08	17.23	0.16	0.94	231,438	17.07	17.44	17.05	2.28	0.94	0.46
801	2016-08-05	17.07	0.30	1.79	157,385	16.81	17.17	16.79	2.26	1.55	0.00
800	2016-08-04	16.77	0.48	-2.78	216,287	17.18	17.37	16.72	3.78	-2.39	0.24
799	2016-08-03	17.25	0.32	1.89	361,074	16.83	17.29	16.71	3.45	2.50	-0.41
798	2016-08-02	16.93	0.09	-0.53	216,419	16.94	17.08	16.73	2.07	-0.06	-0.59
797	2016-08-01	17.02	0.31	1.86	353,867	16.78	17.16	16.69	2.80	1.43	-0.47
796	2016-07-29	16.71	0.60	-3.47	982,800	16.55	17.39	15.90	9.00	0.97	0.42
795	2016-07-28	17.31	0.20	-1.14	418,172	17.54	17.74	17.25	2.79	-1.31	-4.39
794	2016-07-27	17.51	0.09	0.52	205,120	17.44	17.70	17.37	1.89	0.40	0.17
793	2016-07-26	17.42	0.13	0.75	139,930	17.21	17.51	17.13	2.21	1.22	0.11
792	2016-07-25	17.29	0.13	-0.75	239,531	17.36	17.64	17.21	2.48	-0.40	-0.46
791	2016-07-22	17.42	0.50	2.96	372,713	16.83	17.52	16.73	4.69	3.51	-0.34
790	2016-07-21	16.92	0.24	-1.40	205,933	17.19	17.46	16.92	3.14	-1.57	-0.53
789	2016-07-20	17.16	0.35	2.08	196,710	16.92	17.25	16.89	2.13	1.42	0.17
788	2016-07-19	16.81	0.09	-0.53	220,249	16.81	17.04	16.80	1.43	0.00	0.65
787	2016-07-18	16.90	0.46	2.80	302,591	16.44	16.95	16.44	3.10	2.80	-0.53
786	2016-07-15	16.44	0.02	-0.12	233,466	16.56	16.65	16.32	1.99	-0.72	0.00
785	2016-07-14	16.46	0.08	-0.48	148,941	16.68	16.69	16.41	1.68	-1.32	0.61
784	2016-07-13	16.54	0.02	0.12	238,152	16.50	16.75	16.38	2.24	0.24	0.85
783	2016-07-12	16.52	0.43	2.67	262,432	16.18	16.69	16.18	3.15	2.10	-0.12
782	2016-07-11	16.09	0.30	1.90	305,753	15.93	16.28	15.93	2.20	1.00	0.56
781	2016-07-08	15.79	0.48	3.14	266,913	15.53	15.95	15.48	3.03	1.67	0.89
780	2016-07-07	15.31	0.03	-0.20	268,256	15.33	15.68	15.16	3.39	-0.13	1.44
779	2016-07-06	15.34	0.39	-2.48	432,302	15.70	15.70	15.29	2.61	-2.29	-0.07
778	2016-07-05	15.73	0.50	-3.08	180,245	16.02	16.15	15.65	3.12	-1.81	-0.19
777	2016-07-01	16.23	0.16	-0.98	184,520	16.30	16.64	16.11	3.25	-0.43	-1.29
776	2016-06-30	16.39	0.42	2.63	261,371	15.95	16.44	15.80	4.01	2.76	-0.55
775	2016-06-29	15.97	0.06	0.38	422,175	16.02	16.27	15.87	2.50	-0.31	-0.13
774	2016-06-28	15.91	0.34	2.18	301,946	15.73	15.97	15.63	2.16	1.14	0.69
773	2016-06-27	15.57	0.52	-3.23	523,394	15.90	16.07	15.31	4.78	-2.08	1.03
772	2016-06-24	16.09	1.63	-9.20	942,878	17.00	17.00	15.93	6.29	-5.35	-1.18
771	2016-06-23	17.72	0.93	5.54	529,356	16.90	17.85	16.90	5.62	4.85	-4.06
770	2016-06-22	16.79	0.54	-3.12	429,239	17.32	17.34	16.71	3.64	-3.06	0.66
769	2016-06-21	17.33	0.15	0.87	293,289	17.19	17.40	17.08	1.86	0.81	-0.06
768	2016-06-20	17.18	0.73	4.44	340,175	16.59	17.50	16.55	5.73	3.56	0.06
767	2016-06-17	16.45	0.30	-1.79	719,802	16.80	16.80	16.45	2.08	-2.08	0.85
766	2016-06-16	16.75	0.18	-1.06	302,682	16.81	16.86	16.53	1.96	-0.36	0.30
765	2016-06-15	16.93	0.06	-0.35	240,282	17.01	17.24	16.88	2.12	-0.47	-0.71
764	2016-06-14	16.99	0.03	-0.18	239,235	17.02	17.27	16.75	3.06	-0.18	0.12
763	2016-06-13	17.02	0.15	0.89	269,176	16.67	17.08	16.46	3.72	2.10	0.00
762	2016-06-10	16.87	0.29	-1.69	277,572	16.91	17.33	16.85	2.84	-0.24	-1.19
761	2016-06-09	17.16	0.26	-1.49	265,392	17.35	17.35	17.09	1.50	-1.10	-1.46
760	2016-06-08	17.42	0.06	0.35	327,767	17.44	17.51	17.21	1.72	-0.11	-0.40

VDSI Investment Calculator

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

Ticker:

VDSI

Date start:

2013-06-04 open

Date end:

2018-06-01 close

Duration:

4 years 363 days

Trading days:

1,258

There are no history of "VDSI" dividends

BUY

Your initial investment on 2013-06-04 open

1,000.00

Shares bought: 116.01

Stock price: 8.62

SELL

Value on 2018-06-01 close

2,529.00

NET: +1,529.00

ROI: +152.90% (2.53x)

Annualised: +20.41% (1.20x)

Stock price: 21.80

Duration: 4 years 363 days

Trading days: 1,258

HIGHEST VALUE

Value on 2015-06-23

4,060.32

NET: +3,060.32

ROI: +306.03% (4.06x)

Annualised: +97.95% (1.98x)

Stock price: 35.00

Duration: 2 years 19 days

Trading days: 517

LOWEST VALUE

Value on 2014-02-12

750.58

NET: -249.42

Max drawdown: -24.94% (0.75x)

Annualised: -33.89% (0.66x)

Stock price: 6.47

Duration: 253 days

Trading days: 175

VDSI Monthly statistics

This section shows monthly performance of VDSI stock.
There are 61 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2018 June	1	22.10 2018-06-01	21.10 2018-06-01	21.70 2018-06-01	21.80 2018-06-01	0.46	1.84	-2.76
2018 May	22	22.30 2018-05-30	15.45 2018-05-01	15.45 2018-05-01	21.65 2018-05-31	40.13	44.34	0.00
2018 April	21	15.75 2018-04-26	12.40 2018-04-04	12.85 2018-04-02	15.50 2018-04-30	20.62	22.57	-3.50
2018 March	21	13.80 2018-03-16	12.00 2018-03-02	12.05 2018-03-01	12.95 2018-03-29	7.47	14.52	-0.41
2018 February	19	14.75 2018-02-01	11.55 2018-02-22	14.30 2018-02-01	12.05 2018-02-28	-15.73	3.15	-19.23
2018 January	21	15.00 2018-01-29	13.83 2018-01-08	14.05 2018-01-02	14.40 2018-01-31	2.49	6.76	-1.57
2017 December	20	14.50 2017-12-27	12.60 2017-12-01	13.35 2017-12-01	13.90 2017-12-29	4.12	8.61	-5.62
2017 November	21	13.88 2017-11-08	12.80 2017-11-15	13.60 2017-11-01	13.40 2017-11-30	-1.47	2.06	-5.88
2017 October	22	13.83 2017-10-31	11.71 2017-10-17	12.10 2017-10-02	13.60 2017-10-31	12.40	14.30	-3.22
2017 September	20	12.80 2017-09-01	11.05 2017-09-15	12.60 2017-09-01	12.05 2017-09-29	-4.37	1.59	-12.30
2017 August	23	13.60 2017-08-01	11.85 2017-08-23	13.60 2017-08-01	12.55 2017-08-31	-7.72	0.00	-12.87
2017 July	20	14.90 2017-07-25	13.41 2017-07-31	14.45 2017-07-03	13.50 2017-07-31	-6.57	3.11	-7.20
2017 June	22	14.95 2017-06-26	13.05 2017-06-16	13.70 2017-06-01	14.35 2017-06-30	4.74	9.12	-4.74
2017 May	22	14.95 2017-05-09	13.45 2017-05-01	13.50 2017-05-01	13.70 2017-05-31	1.48	10.74	-0.37
2017 April	19	13.85 2017-04-28	12.05 2017-04-13	13.55 2017-04-03	13.50 2017-04-28	-0.37	2.21	-11.07
2017 March	23	13.85 2017-03-20	12.40 2017-03-09	13.30 2017-03-01	13.50 2017-03-31	1.50	4.14	-6.77
2017 February	19	15.78 2017-02-14	12.80 2017-02-16	15.30 2017-02-01	13.00 2017-02-28	-15.03	3.14	-16.34
2017 January	20	15.56 2017-01-25	13.73 2017-01-03	13.85 2017-01-03	15.20 2017-01-31	9.75	12.35	-0.87
2016 December	21	15.95 2016-12-09	13.40 2016-12-30	14.55 2016-12-01	13.65 2016-12-30	-6.19	9.62	-7.90
2016 November	21	15.38 2016-11-25	13.30 2016-11-09	13.80 2016-11-01	14.50 2016-11-30	5.07	11.45	-3.62
2016 October	21	18.53 2016-10-10	13.40 2016-10-31	17.50 2016-10-03	13.75 2016-10-31	-21.43	5.89	-23.43
2016 September	21	19.09 2016-09-23	17.59 2016-09-30	18.09 2016-09-01	17.61 2016-09-30	-2.65	5.53	-2.76
2016 August	23	19.30 2016-08-24	16.69 2016-08-01	16.78 2016-08-01	18.23 2016-08-31	8.64	15.02	-0.54
2016 July	20	17.74 2016-07-28	15.16 2016-07-07	16.30 2016-07-01	16.71 2016-07-29	2.52	8.83	-6.99
2016 June	22	17.85 2016-06-23	15.31 2016-06-27	16.42 2016-06-01	16.39 2016-06-30	-0.18	8.71	-6.76
2016 May	21	18.60 2016-05-02	15.18 2016-05-16	17.40 2016-05-02	16.53 2016-05-31	-5.00	6.90	-12.76
2016 April	21	17.79 2016-04-29	15.18 2016-04-01	15.25 2016-04-01	17.33 2016-04-29	13.64	16.66	-0.46
2016 March	22	15.84 2016-03-22	13.67 2016-03-01	13.84 2016-03-01	15.40 2016-03-31	11.27	14.45	-1.23
2016 February	20	15.70 2016-02-04	12.35 2016-02-17	15.39 2016-02-01	13.75 2016-02-29	-10.66	2.01	-19.75
2016 January	19	16.84 2016-01-06	13.55 2016-01-20	16.50 2016-01-04	15.50 2016-01-29	-6.06	2.06	-17.88
2015 December	22	19.65 2015-12-02	16.04 2015-12-14	18.79 2015-12-01	16.73 2015-12-31	-10.96	4.58	-14.64
2015 November	20	21.35 2015-11-17	18.30 2015-11-25	19.05 2015-11-02	18.68 2015-11-30	-1.94	12.07	-3.94
2015 October	22	20.26 2015-10-07	16.81 2015-10-01	17.00 2015-10-01	19.01 2015-10-30	11.82	19.18	-1.12
2015 September	21	19.00 2015-09-18	15.07 2015-09-02	16.28 2015-09-01	17.04 2015-09-30	4.67	16.71	-7.43
2015 August	21	20.39 2015-08-03	15.00 2015-08-24	20.39 2015-08-03	16.72 2015-08-31	-18.00	0.00	-26.43
2015 July	22	31.40 2015-07-01	20.20 2015-07-31	30.54 2015-07-01	20.39 2015-07-31	-33.24	2.82	-33.86
2015 June	22	35.00 2015-06-23	26.41 2015-06-02	26.68 2015-06-01	30.19 2015-06-30	13.16	31.18	-1.01
2015 May	20	27.85 2015-05-19	23.65 2015-05-07	25.51 2015-05-01	26.64 2015-05-29	4.43	9.17	-7.29
2015 April	21	28.17 2015-04-28	20.56 2015-04-06	21.50 2015-04-01	25.42 2015-04-30	18.23	31.02	-4.37
2015 March	22	25.72 2015-03-02	21.05 2015-03-13	25.59 2015-03-02	21.54 2015-03-31	-15.83	0.51	-17.74
2015 February	19	31.84 2015-02-17	21.15 2015-02-02	21.50 2015-02-02	25.62 2015-02-27	19.16	48.09	-1.63
2015 January	20	28.97 2015-01-02	20.81 2015-01-28	28.50 2015-01-02	21.50 2015-01-30	-24.56	1.65	-26.98
2014 December	22	30.19 2014-12-03	24.68 2014-12-17	29.54 2014-12-01	28.21 2014-12-31	-4.50	2.20	-16.45
2014 November	19	30.60 2014-11-28	24.79 2014-11-04	25.30 2014-11-03	29.80 2014-11-28	17.79	20.95	-2.02
2014 October	23	25.66 2014-10-31	16.39 2014-10-15	18.75 2014-10-01	25.32 2014-10-31	35.04	36.85	-12.59
2014 September	21	19.79 2014-09-22	14.56 2014-09-02	14.63 2014-09-02	18.78 2014-09-30	28.37	35.27	-0.48
2014 August	21	15.17 2014-08-19	13.30 2014-08-01	13.60 2014-08-01	14.77 2014-08-29	8.60	11.54	-2.21
2014 July	22	14.10 2014-07-24	10.60 2014-07-10	11.67 2014-07-01	13.57 2014-07-31	16.28	20.82	-9.17
2014 June	21	13.15 2014-06-17	10.51 2014-06-03	11.15 2014-06-02	11.60 2014-06-30	4.04	17.94	-5.74
2014 May	21	12.33 2014-05-05	10.30 2014-05-20	11.40 2014-05-01	11.15 2014-05-30	-2.19	8.16	-9.65
2014 April	21	11.49 2014-04-30	7.40 2014-04-07	7.58 2014-04-01	11.41 2014-04-30	50.53	51.58	-2.37
2014 March	21	8.65 2014-03-04	7.44 2014-03-31	7.93 2014-03-03	7.54 2014-03-31	-4.92	9.08	-6.18
2014 February	19	8.75 2014-02-18	6.47 2014-02-12	7.48 2014-02-03	7.98 2014-02-28	6.68	16.98	-13.50
2014 January	21	7.89 2014-01-24	6.80 2014-01-21	7.72 2014-01-02	7.47 2014-01-31	-3.24	2.20	-11.92
2013 December	21	8.09 2013-12-24	6.94 2013-12-11	7.68 2013-12-02	7.73 2013-12-31	0.65	5.34	-9.64
2013 November	20	7.75 2013-11-29	7.19 2013-11-21	7.55 2013-11-01	7.70 2013-11-29	1.99	2.65	-4.77
2013 October	23	7.99 2013-10-02	7.33 2013-10-16	7.90 2013-10-01	7.51 2013-10-31	-4.94	1.14	-7.22
2013 September	20	8.10 2013-09-10	7.79 2013-09-30	7.99 2013-09-03	7.89 2013-09-30	-1.25	1.38	-2.50
2013 August	22	8.40 2013-08-06	7.78 2013-08-30	8.34 2013-08-01	7.90 2013-08-30	-5.28	0.72	-6.71
2013 July	22	9.05 2013-07-12	7.86 2013-07-25	8.29 2013-07-01	8.23 2013-07-31	-0.72	9.17	-5.19
2013 June	19	8.63 2013-06-04	8.14 2013-06-24	8.62 2013-06-04	8.31 2013-06-28	-3.60	0.12	-5.57

VDSI Dividends

This table shows historical dividends paid by VDSI.

There are no VDSI dividends to display.

VDSI Stock Splits

This table shows VDSI stock splits.

There are no VDSI stock splits to display.

VDSI Basic Information

Ticker, symbol:

VDSI
Full title:

VASCO Data Security International Inc.
First trading day:

2013-06-04
Last trading day:

2018-06-01
Total trading days:

1,259
Last close price:

21.80 (+1.01%)
Market cap:

879M
Stock Exchange:

NasdaqCM
Sector:

Technology
Industry:

Software Application
Website:

http://www.vasco.com

Best intraday sessions of VDSI

This table shows top 100 best intraday sessions of VDSI.

Position	Date	Percentage
1	2014-01-21	13.82
2	2014-04-25	12.37
3	2014-10-28	12.30
4	2013-12-11	11.38
5	2014-04-30	10.03
6	2014-06-13	9.63
7	2016-02-17	8.88
8	2014-10-21	8.81
9	2014-10-15	8.11
10	2018-05-09	7.99
11	2014-02-18	7.96
12	2015-01-29	7.81
13	2015-06-15	7.02
14	2014-05-23	6.88
15	2015-09-18	6.88
16	2014-02-21	6.51
17	2014-10-03	6.37
18	2014-10-16	5.93
19	2013-12-16	5.89
20	2015-08-28	5.84
21	2017-12-06	5.79
22	2015-10-28	5.75
23	2016-05-02	5.75
24	2018-04-18	5.73
25	2015-03-17	5.64
26	2014-06-17	5.63
27	2014-12-24	5.53
28	2014-04-24	5.51
29	2017-10-27	5.49
30	2015-01-16	5.44
31	2015-04-09	5.38
32	2014-08-04	5.25
33	2016-11-09	5.22
34	2016-02-11	5.15
35	2017-02-13	5.10
36	2015-04-16	5.07
37	2015-04-15	5.06
38	2017-01-04	5.02
39	2014-09-05	4.99
40	2015-06-09	4.98
41	2016-08-23	4.98
42	2015-09-24	4.95
43	2017-09-18	4.93
44	2017-06-19	4.91
45	2015-11-16	4.85
46	2016-06-23	4.85
47	2018-05-30	4.81
48	2016-12-09	4.78
49	2015-03-26	4.77
50	2015-10-02	4.69
51	2014-05-05	4.68
52	2015-06-03	4.67
53	2014-11-10	4.66
54	2014-10-17	4.63
55	2017-10-20	4.56
56	2018-05-10	4.56
57	2014-01-10	4.55
58	2014-11-24	4.52
59	2013-07-01	4.46
60	2014-10-14	4.44
61	2015-02-09	4.41
62	2015-08-21	4.38
63	2014-09-02	4.37
64	2014-07-28	4.34
65	2016-02-24	4.29
66	2014-11-25	4.25
67	2015-09-11	4.24
68	2014-08-29	4.16
69	2014-12-18	4.12
70	2015-04-06	4.09
71	2017-09-27	4.02
72	2017-06-01	4.01
73	2015-07-22	3.99
74	2014-05-12	3.95
75	2014-12-02	3.95
76	2015-10-06	3.94
77	2017-09-29	3.88
78	2017-05-15	3.87
79	2016-04-04	3.87
80	2014-07-01	3.86
81	2016-11-11	3.86
82	2014-09-10	3.85
83	2018-03-12	3.82
84	2017-04-26	3.80
85	2018-04-17	3.72
86	2016-01-14	3.72
87	2015-04-23	3.66
88	2016-02-04	3.64
89	2015-02-05	3.64
90	2016-03-07	3.61
91	2015-11-03	3.60
92	2014-10-29	3.59
93	2016-06-20	3.56
94	2014-09-04	3.51
95	2016-07-22	3.51
96	2015-02-20	3.45
97	2015-01-14	3.41
98	2014-09-19	3.41
99	2016-01-12	3.38
100	2016-04-13	3.38

Worst intraday sessions of VDSI

This table shows the worst 100 intraday sessions of VDSI.

Position	Date	Percentage
1	2015-07-29	-10.66
2	2015-08-03	-9.22
3	2015-01-15	-8.95
4	2015-03-02	-8.79
5	2017-09-15	-8.68
6	2017-02-15	-8.22
7	2014-10-06	-8.16
8	2015-01-06	-7.75
9	2015-06-26	-7.66
10	2015-02-06	-7.42
11	2015-03-20	-6.88
12	2015-09-21	-6.65
13	2015-10-29	-6.65
14	2014-06-18	-6.48
15	2018-02-22	-6.13
16	2014-12-08	-5.99
17	2015-02-17	-5.82
18	2015-01-13	-5.75
19	2015-04-27	-5.75
20	2014-03-26	-5.66
21	2014-07-07	-5.59
22	2016-12-01	-5.50
23	2014-05-06	-5.35
24	2016-06-24	-5.35
25	2015-02-23	-5.22
26	2014-02-03	-5.21
27	2014-10-22	-5.12
28	2015-02-18	-5.11
29	2014-09-25	-4.95
30	2015-03-10	-4.90
31	2015-03-25	-4.89
32	2017-04-03	-4.80
33	2017-02-28	-4.76
34	2015-10-13	-4.76
35	2015-07-02	-4.73
36	2015-10-08	-4.71
37	2016-01-13	-4.70
38	2016-05-05	-4.67
39	2015-04-28	-4.62
40	2014-07-23	-4.61
41	2016-02-05	-4.55
42	2015-01-09	-4.48
43	2015-07-24	-4.45
44	2015-01-28	-4.44
45	2014-10-27	-4.34
46	2015-11-20	-4.32
47	2016-02-29	-4.31
48	2014-04-10	-4.29
49	2015-01-02	-4.21
50	2015-09-28	-4.13
51	2015-12-28	-4.12
52	2016-10-28	-4.07
53	2015-01-30	-4.02
54	2015-01-26	-3.98
55	2014-11-05	-3.96
56	2015-08-07	-3.91
57	2015-03-30	-3.90
58	2015-10-21	-3.89
59	2015-12-03	-3.79
60	2014-12-03	-3.78
61	2015-05-05	-3.78
62	2015-01-12	-3.78
63	2015-05-26	-3.72
64	2017-06-16	-3.68
65	2015-09-01	-3.62
66	2013-07-25	-3.62
67	2016-03-23	-3.60
68	2014-03-31	-3.58
69	2015-08-31	-3.58
70	2014-09-09	-3.57
71	2016-01-11	-3.52
72	2017-07-28	-3.51
73	2018-02-05	-3.48
74	2017-06-29	-3.46
75	2016-12-20	-3.42
76	2014-10-09	-3.37
77	2016-05-12	-3.36
78	2015-12-07	-3.36
79	2015-02-25	-3.31
80	2016-11-28	-3.29
81	2017-10-17	-3.25
82	2016-03-08	-3.23
83	2015-07-31	-3.23
84	2015-07-20	-3.22
85	2017-10-24	-3.17
86	2015-06-10	-3.16
87	2015-08-25	-3.14
88	2018-05-16	-3.13
89	2015-12-11	-3.13
90	2014-01-27	-3.11
91	2017-07-26	-3.09
92	2016-04-28	-3.08
93	2016-12-14	-3.07
94	2016-06-22	-3.06
95	2014-03-13	-3.05
96	2017-12-04	-3.04
97	2018-01-31	-3.03
98	2018-03-27	-3.02
99	2017-03-21	-3.00
100	2017-12-01	-3.00

Best after-hours sessions of VDSI

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

Position	Date	Percentage
1	2014-10-27	15.53
2	2014-02-14	15.24
3	2014-07-23	13.97
4	2015-04-27	11.88
5	2015-02-12	10.13
6	2018-05-08	8.36
7	2014-04-23	7.10
8	2015-02-13	6.60
9	2014-04-24	5.86
10	2015-08-24	5.68
11	2017-10-26	5.37
12	2014-10-03	4.95
13	2015-10-05	4.94
14	2014-11-04	4.61
15	2014-03-20	4.36
16	2015-10-27	4.36
17	2015-10-07	4.23
18	2015-11-16	3.20
19	2015-06-15	3.06
20	2015-02-05	2.78
21	2014-09-05	2.68
22	2015-07-08	2.61
23	2016-12-07	2.49
24	2015-07-29	2.49
25	2015-07-27	2.35
26	2015-03-18	2.35
27	2017-02-28	2.31
28	2015-04-20	2.25
29	2015-02-04	2.22
30	2015-05-07	2.17
31	2015-08-06	2.15
32	2017-06-23	2.12
33	2016-04-28	2.12
34	2015-02-17	2.07
35	2016-02-19	2.00
36	2017-04-21	1.95
37	2015-03-23	1.94
38	2014-10-22	1.92
39	2015-06-09	1.92
40	2015-09-04	1.90
41	2014-11-20	1.85
42	2017-04-27	1.84
43	2015-09-01	1.78
44	2016-01-12	1.76
45	2016-02-12	1.76
46	2015-06-19	1.74
47	2015-10-28	1.74
48	2015-04-24	1.72
49	2015-08-25	1.71
50	2015-01-07	1.70
51	2015-02-11	1.61
52	2015-07-22	1.59
53	2018-03-23	1.56
54	2015-06-29	1.56
55	2015-06-18	1.56
56	2016-02-09	1.55
57	2017-12-01	1.54
58	2016-10-27	1.54
59	2015-09-09	1.52
60	2015-04-15	1.49
61	2017-12-07	1.48
62	2016-12-30	1.47
63	2014-12-09	1.45
64	2016-07-07	1.44
65	2014-11-07	1.43
66	2015-04-17	1.42
67	2014-04-15	1.42
68	2016-11-09	1.42
69	2017-07-24	1.41
70	2014-09-08	1.40
71	2014-11-05	1.39
72	2014-12-17	1.39
73	2016-12-19	1.39
74	2016-12-08	1.38
75	2015-01-16	1.37
76	2015-10-06	1.37
77	2016-11-11	1.35
78	2015-07-09	1.35
79	2016-01-28	1.35
80	2013-07-31	1.34
81	2014-10-02	1.33
82	2014-04-11	1.33
83	2014-09-18	1.31
84	2018-05-11	1.23
85	2015-02-10	1.23
86	2015-01-06	1.23
87	2017-09-08	1.21
88	2018-03-05	1.20
89	2017-10-23	1.20
90	2015-06-30	1.16
91	2018-04-13	1.16
92	2017-04-24	1.15
93	2014-11-26	1.15
94	2017-06-16	1.15
95	2017-10-30	1.14
96	2013-08-30	1.14
97	2017-11-29	1.13
98	2015-11-19	1.13
99	2016-09-21	1.13
100	2018-02-08	1.12

Worst after-hours sessions of VDSI

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

Position	Date	Percentage
1	2016-10-18	-16.22
2	2015-07-28	-13.79
3	2016-02-16	-11.60
4	2014-10-14	-10.68
5	2014-01-17	-10.05
6	2013-12-10	-9.87
7	2015-08-21	-8.22
8	2015-07-21	-6.93
9	2014-02-20	-6.69
10	2018-02-21	-5.43
11	2015-06-26	-5.39
12	2014-01-09	-5.23
13	2017-02-14	-5.11
14	2014-04-25	-4.66
15	2016-01-19	-4.41
16	2016-07-28	-4.39
17	2015-08-20	-4.08
18	2016-06-23	-4.06
19	2014-10-16	-3.95
20	2014-02-18	-3.69
21	2016-01-06	-3.22
22	2014-04-29	-3.08
23	2014-10-15	-2.93
24	2015-08-19	-2.86
25	2016-02-10	-2.84
26	2013-07-24	-2.73
27	2015-08-31	-2.63
28	2014-09-12	-2.63
29	2016-02-08	-2.58
30	2014-12-08	-2.53
31	2016-01-14	-2.51
32	2015-09-17	-2.24
33	2018-02-05	-2.17
34	2015-07-07	-2.16
35	2014-12-15	-2.07
36	2015-09-21	-2.07
37	2015-07-02	-2.03
38	2014-07-09	-2.02
39	2014-01-30	-1.97
40	2015-04-16	-1.96
41	2015-01-26	-1.91
42	2015-02-18	-1.88
43	2017-10-27	-1.86
44	2014-09-26	-1.85
45	2017-05-16	-1.71
46	2015-12-10	-1.66
47	2015-12-07	-1.65
48	2017-08-28	-1.63
49	2015-08-11	-1.62
50	2013-06-10	-1.56
51	2015-03-09	-1.52
52	2014-12-11	-1.51
53	2016-06-09	-1.46
54	2015-04-28	-1.45
55	2015-06-23	-1.44
56	2015-08-28	-1.42
57	2015-11-11	-1.40
58	2014-04-28	-1.38
59	2015-12-31	-1.37
60	2015-10-02	-1.35
61	2013-06-19	-1.32
62	2017-01-27	-1.30
63	2016-05-02	-1.30
64	2016-07-01	-1.29
65	2015-08-18	-1.29
66	2013-10-15	-1.28
67	2014-11-11	-1.27
68	2015-08-14	-1.27
69	2014-02-26	-1.24
70	2013-06-21	-1.21
71	2014-05-16	-1.20
72	2014-04-10	-1.19
73	2018-04-03	-1.19
74	2016-01-26	-1.19
75	2016-06-10	-1.19
76	2016-06-24	-1.18
77	2016-02-03	-1.18
78	2015-07-24	-1.17
79	2017-03-03	-1.16
80	2016-10-12	-1.15
81	2017-08-09	-1.15
82	2016-02-05	-1.14
83	2017-11-13	-1.13
84	2016-05-05	-1.12
85	2014-11-18	-1.11
86	2014-07-30	-1.11
87	2016-02-23	-1.10
88	2017-02-23	-1.10
89	2018-03-16	-1.09
90	2018-02-13	-1.09
91	2017-11-08	-1.09
92	2015-11-23	-1.09
93	2017-05-02	-1.08
94	2016-12-23	-1.08
95	2017-06-05	-1.07
96	2014-08-05	-1.06
97	2015-01-29	-1.06
98	2017-07-05	-1.06
99	2013-10-16	-1.06
100	2014-01-28	-1.04

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:12:44

VDSI information

Full title

VASCO Data Security International Inc.
First trading day

2013-06-04
Last trading day

2018-06-01
Total trading days

1,259
Last close price

21.80 (+1.01%)
Market cap

879M
Stock Exchange

NasdaqCM
Sector

Technology
Industry

Software Application
Website

http://www.vasco.com

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

109 -- 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...