Dark

Search

RGS
Regis Corp.
stock NYSE

At Close

8/17/2022 3:59:57 PM EDT

1.44USD+20.000%(+0.24)3,363,267

1.20Bid 1.44Ask 0.24Spread IEX

Pre-market

8/17/2022 9:24:30 AM EDT

1.17USD-2.500%(-0.03)0

After-hours

8/17/2022 4:48:41 PM EDT

1.40USD-2.778%(-0.04)165

Overview Option Chain HistoricalMore

Price & Volume Splits Dividends

Date

Open

High

Low

Close

Change

Volume

Change
Since

1.1750

1.4750

1.150000

1.4400

+20.000%

3,364,984

0.000%

1.2500

1.2900

1.130000

1.2000

-5.512%

3,298,734

+20.000%

0.9711

1.3400

0.971000

1.2700

+75.148%

22,556,881

+13.386%

0.7500

0.7620

0.700000

0.7251

-0.956%

375,713

+98.593%

0.7637

0.8150

0.725100

0.7321

-2.139%

593,145

+96.694%

0.7114

0.7500

0.700000

0.7481

+6.902%

374,465

+92.488%

0.7800

0.7800

0.690600

0.6998

-9.105%

750,597

+105.773%

0.7800

0.8000

0.753100

0.7699

+0.444%

425,865

+87.037%

0.7634

0.7841

0.730001

0.7665

+2.064%

558,533

+87.867%

0.7951

0.8048

0.735300

0.7510

-2.022%

548,431

+91.744%

0.7800

0.7800

0.740000

0.7665

+1.658%

687,319

+87.867%

0.7300

0.7790

0.730000

0.7540

+2.293%

975,090

+90.981%

0.7980

0.7981

0.720100

0.7371

-3.584%

326,420

+95.360%

0.7600

0.8000

0.760000

0.7645

-2.375%

624,337

+88.358%

0.8000

0.8300

0.760000

0.7831

-4.500%

363,315

+83.885%

0.8542

0.8778

0.805000

0.8200

+0.478%

255,701

+75.610%

0.9400

0.9400

0.807000

0.8161

-10.338%

300,961

+76.449%

0.9818

0.9999

0.890000

0.9102

-4.391%

498,250

+58.207%

1.0400

1.0700

0.940000

0.9520

-5.743%

274,503

+51.261%

1.0900

1.0900

0.990000

1.0100

-3.810%

441,559

+42.574%

0.9800

1.0675

0.980000

1.0500

+5.000%

377,379

+37.143%

0.9838

1.0400

0.973600

1.0000

+3.114%

244,450

+44.000%

1.1300

1.1600

0.940100

0.9698

-11.028%

773,289

+48.484%

1.0600

1.1780

1.020000

1.0900

+4.808%

385,257

+32.110%

1.0600

1.1200

1.030000

1.0400

0.000%

352,954

+38.462%

1.0800

1.1100

1.020000

1.0400

-8.772%

464,596

+38.462%

1.1900

1.2100

1.100000

1.1400

-5.000%

357,635

+26.316%

1.3300

1.3400

1.170000

1.2000

-8.397%

399,442

+20.000%

1.1800

1.3622

1.100000

1.3100

+11.017%

1,032,810

+9.924%

1.1200

1.3200

1.105000

1.1800

+8.257%

1,090,583

+22.034%

0.9724

1.1100

0.970000

1.0900

+6.863%

724,116

+32.110%

1.0200

1.0400

0.910000

1.0200

-0.971%

1,079,889

+41.176%

1.0300

1.0700

1.000000

1.0300

-4.630%

358,760

+39.806%

0.9100

1.0800

0.887300

1.0800

+19.933%

1,930,639

+33.333%

0.9191

0.9669

0.899200

0.9005

-3.690%

631,345

+59.911%

0.9497

0.9599

0.900000

0.9350

-3.509%

528,581

+54.011%

0.8700

0.9775

0.802000

0.9690

+6.262%

1,378,117

+48.607%

0.9916

1.0000

0.870000

0.9119

-5.010%

5,076,284

+57.912%

0.7523

1.0500

0.740000

0.9600

+6.667%

3,892,677

+50.000%

0.6500

0.9494

0.630100

0.9000

+36.364%

4,519,947

+60.000%

0.6300

0.6988

0.595000

0.6600

+2.756%

1,708,753

+118.182%

0.6287

0.6500

0.581000

0.6423

+0.658%

2,659,640

+124.194%

0.5400

0.6550

0.540000

0.6381

+7.479%

4,044,429

+125.670%

0.5211

0.6239

0.510100

0.5937

+7.691%

1,708,406

+142.547%

0.5764

0.5800

0.514900

0.5513

-3.008%

2,226,099

+161.201%

0.5857

0.5871

0.500000

0.5684

-12.554%

2,758,213

+153.343%

0.7901

0.8100

0.634300

0.6500

+16.258%

19,992,941

+121.538%

0.6200

0.6200

0.541000

0.5591

-7.142%

4,199,603

+157.557%

0.6336

0.6394

0.590000

0.6021

-6.346%

1,361,336

+139.163%

0.6514

0.6681

0.620000

0.6429

-2.724%

1,096,779

+123.985%

0.6572

0.6900

0.621400

0.6609

-0.437%

1,226,942

+117.885%

0.6716

0.6716

0.632900

0.6638

-0.030%

909,246

+116.933%

0.7080

0.7099

0.652000

0.6640

-4.337%

1,511,730

+116.867%

0.7624

0.7985

0.690000

0.6941

-9.634%

924,839

+107.463%

0.8000

0.8174

0.721500

0.7681

0.000%

855,330

+87.476%

0.7400

0.8300

0.730000

0.7681

+5.450%

934,133

+87.476%

0.7163

0.7916

0.710000

0.7284

+2.765%

813,573

+97.694%

0.7472

0.7700

0.681100

0.7088

-5.367%

748,931

+103.160%

0.8217

0.8217

0.740000

0.7490

-8.848%

805,019

+92.256%

0.9066

0.9066

0.805700

0.8217

-6.805%

783,890

+75.246%

0.9459

0.9715

0.852800

0.8817

-6.649%

664,133

+63.321%

0.8030

0.9900

0.800000

0.9445

+12.427%

886,149

+52.462%

0.9000

0.9270

0.830100

0.8401

-11.044%

643,480

+71.408%

1.0000

1.0500

0.940100

0.9444

-3.878%

537,010

+52.478%

1.0500

1.1000

0.968300

0.9825

-7.311%

842,798

+46.565%

0.9241

1.1000

0.924100

1.0600

+15.180%

952,521

+35.849%

0.9240

0.9670

0.870000

0.9203

+3.393%

1,144,560

+56.471%

0.7800

0.8904

0.780000

0.8901

+20.105%

1,824,577

+61.780%

1.2600

1.2800

0.740000

0.7411

-40.712%

3,593,795

+94.306%

1.2500

1.2800

1.160000

1.2500

+2.459%

729,219

+15.200%

1.2500

1.3000

1.205000

1.2200

-3.175%

457,245

+18.033%

1.3100

1.3100

1.220000

1.2600

-3.817%

611,243

+14.286%

1.2700

1.3150

1.175000

1.3100

+2.344%

1,120,783

+9.924%

1.3200

1.3299

1.220000

1.2800

-0.775%

858,450

+12.500%

1.3300

1.3500

1.250000

1.2900

-4.444%

1,021,127

+11.628%

1.3700

1.4500

1.340000

1.3500

-2.174%

514,766

+6.667%

1.3900

1.4600

1.360000

1.3800

-1.429%

528,564

+4.348%

1.4700

1.5500

1.392500

1.4000

-2.778%

717,045

+2.857%

1.4800

1.4800

1.400000

1.4400

-3.356%

372,200

0.000%

1.5100

1.5100

1.420000

1.4900

-0.667%

449,488

-3.356%

1.5300

1.5400

1.450000

1.5000

+0.671%

331,246

-4.000%

1.6100

1.6201

1.420000

1.4900

-5.696%

860,708

-3.356%

1.7300

1.7300

1.570000

1.5800

-7.059%

649,048

-8.861%

1.6300

1.7700

1.630000

1.7000

+1.796%

464,304

-15.294%

1.7700

1.8100

1.660000

1.6700

-5.650%

576,373

-13.772%

1.8200

1.8500

1.770000

1.7700

-2.210%

220,191

-18.644%

1.7700

1.8500

1.750300

1.8100

+2.260%

338,245

-20.442%

1.8600

1.9150

1.740000

1.7700

-3.279%

385,156

-18.644%

1.8600

1.8950

1.800000

1.8300

-1.613%

486,453

-21.311%

1.9100

1.9700

1.840000

1.8600

-2.105%

345,303

-22.581%

2.0500

2.0500

1.870000

1.9000

-7.317%

710,489

-24.211%

1.9900

2.0700

1.950000

2.0500

+0.985%

474,355

-29.756%

2.1500

2.1500

1.990000

2.0300

-3.791%

613,440

-29.064%

2.0400

2.1200

1.970000

2.1100

+4.455%

552,726

-31.754%

2.1100

2.1400

2.010000

2.0200

-4.717%

584,334

-28.713%

2.2100

2.2500

2.110000

2.1200

-4.072%

649,889

-32.075%

2.2000

2.3400

1.770000

2.2100

+1.376%

3,192,498

-34.842%

2.1700

2.2150

2.100000

2.1800

+2.347%

731,371

-33.945%

2.0900

2.1500

2.035000

2.1300

+1.914%

528,237

-32.394%

2.2100

2.2200

2.050000

2.0900

-5.430%

1,006,171

-31.100%

2.2300

2.2499

2.120100

2.2100

-1.339%

948,553

-34.842%

2.1500

2.2750

2.110000

2.2400

+2.752%

739,916

-35.714%

2.0100

2.2300

2.000000

2.1800

+8.458%

698,606

-33.945%

2.1200

2.1800

2.010000

2.0100

-5.634%

633,322

-28.358%

2.0100

2.2050

2.002000

2.1300

+5.970%

2,417,670

-32.394%

2.0000

2.0877

1.965000

2.0100

+2.551%

992,477

-28.358%

1.9300

2.0500

1.929900

1.9600

+3.704%

1,044,272

-26.531%

1.7200

1.8900

1.699900

1.8900

+11.176%

819,207

-23.810%

1.9800

1.9800

1.660000

1.7000

-9.574%

1,049,336

-15.294%

1.9700

1.9700

1.870000

1.8800

-2.591%

577,938

-23.404%

1.9000

2.0500

1.830000

1.9300

-2.030%

561,977

-25.389%

1.8900

2.0486

1.879000

1.9700

+5.348%

796,225

-26.904%

1.6600

1.8850

1.638800

1.8700

+12.651%

934,850

-22.995%

1.5400

1.7100

1.540000

1.6600

+3.106%

1,111,411

-13.253%

1.6100

1.6600

1.570000

1.6100

-2.424%

667,642

-10.559%

1.7600

1.7600

1.610000

1.6500

-5.714%

698,457

-12.727%

1.7600

1.7700

1.690000

1.7500

+0.575%

495,738

-17.714%

1.8300

1.8500

1.700000

1.7400

-3.867%

418,433

-17.241%

1.8300

1.8500

1.760000

1.8100

0.000%

701,965

-20.442%

1.7300

1.8192

1.685000

1.8100

+5.233%

759,852

-20.442%

1.6000

1.7200

1.530000

1.7200

+0.585%

1,110,926

-16.279%

1.7400

1.7700

1.640000

1.7100

0.000%

651,508

-15.789%

1.8700

1.8700

1.690000

1.7100

-10.000%

1,034,680

-15.789%

1.9500

1.9500

1.830000

1.9000

-2.062%

903,835

-24.211%

1.8900

1.9950

1.850000

1.9400

+3.743%

1,413,705

-25.773%

1.7800

1.9200

1.760000

1.8700

+3.889%

1,073,267

-22.995%

1.6900

1.8000

1.690000

1.8000

+7.143%

684,076

-20.000%

1.7500

1.7500

1.630000

1.6800

-3.448%

864,365

-14.286%

1.7100

1.7500

1.615000

1.7400

+3.571%

1,516,016

-17.241%

1.6000

1.8200

1.600000

1.6800

+1.818%

2,108,729

-14.286%

1.7000

1.7000

1.550000

1.6500

0.000%

1,450,326

-12.727%

1.5700

1.6950

1.550000

1.6500

+7.143%

1,256,763

-12.727%

1.4700

1.6650

1.460000

1.5400

+5.479%

1,388,290

-6.494%

1.5600

1.5900

1.430000

1.4600

-7.595%

2,269,192

-1.370%

1.6000

1.8000

1.570000

1.5800

+6.757%

4,042,675

-8.861%

1.5100

1.5200

1.400000

1.4800

-2.632%

979,248

-2.703%

1.5000

1.5200

1.425000

1.5200

+2.013%

786,918

-5.263%

1.4300

1.5100

1.430000

1.4900

+3.472%

695,889

-3.356%

1.3900

1.4900

1.320000

1.4400

+4.348%

1,091,003

0.000%

1.5000

1.5308

1.380000

1.3800

-8.000%

664,866

+4.348%

1.5900

1.6450

1.480000

1.5000

-4.459%

1,203,732

-4.000%

1.4500

1.5900

1.450000

1.5700

+9.028%

876,698

-8.280%

1.3500

1.4699

1.300000

1.4400

+6.667%

1,505,892

0.000%

1.3935

1.3965

1.320000

1.3500

-2.878%

997,409

+6.667%

1.4500

1.5399

1.370000

1.3900

-3.472%

1,146,115

+3.597%

1.4100

1.4500

1.350000

1.4400

+2.857%

1,105,412

0.000%

1.4600

1.4800

1.380000

1.4000

-5.405%

1,303,230

+2.857%

1.5000

1.5064

1.430000

1.4800

-1.333%

840,212

-2.703%

1.5200

1.6000

1.490000

1.5000

0.000%

1,161,121

-4.000%

1.5600

1.5900

1.500000

1.5000

-2.597%

888,207

-4.000%

1.5400

1.5850

1.480000

1.5400

+0.654%

1,423,503

-6.494%

1.5900

1.5900

1.465000

1.5300

-4.969%

1,662,136

-5.882%

1.6500

1.6899

1.560000

1.6100

-2.424%

1,627,097

-10.559%

1.8100

1.8100

1.620000

1.6500

-8.840%

1,982,911

-12.727%

1.8600

1.9500

1.780000

1.8100

-3.723%

1,725,724

-20.442%

1.7600

1.9150

1.760000

1.8800

+5.028%

1,883,178

-23.404%

1.7700

1.8100

1.720000

1.7900

+2.874%

985,047

-19.553%

1.6500

1.8000

1.650000

1.7400

+3.571%

1,685,357

-17.241%

1.6100

1.7050

1.575000

1.6800

+5.000%

4,599,729

-14.286%

1.6900

1.7200

1.565000

1.6000

-6.977%

2,268,971

-10.000%

1.7100

1.7400

1.620000

1.7200

-1.714%

3,371,919

-16.279%

1.7900

1.8400

1.700000

1.7500

+3.550%

2,600,071

-17.714%

1.9700

2.0100

1.670000

1.6900

-15.500%

5,833,586

-14.793%

2.0100

2.0700

1.960000

2.0000

-1.478%

2,066,049

-28.000%

2.1500

2.2400

2.000000

2.0300

-2.404%

2,826,293

-29.064%

2.3200

2.3400

2.000000

2.0800

-12.605%

4,354,418

-30.769%

2.4100

2.5300

2.320000

2.3800

-2.459%

3,944,762

-39.496%

2.5300

2.6600

2.390000

2.4400

-2.789%

1,502,907

-40.984%

2.4600

2.5200

2.320000

2.5100

+1.210%

1,413,777

-42.629%

2.5600

2.6600

2.470000

2.4800

-1.976%

903,832

-41.935%

2.6900

2.7210

2.470000

2.5300

-4.528%

1,002,192

-43.083%

2.7100

2.7300

2.565000

2.6500

-1.119%

621,616

-45.660%

2.6600

2.7600

2.610000

2.6800

+0.375%

790,726

-46.269%

2.6500

2.7400

2.600000

2.6700

+2.692%

775,383

-46.067%

2.6500

2.7500

2.590000

2.6000

+1.563%

891,178

-44.615%

2.6100

2.7200

2.500000

2.5600

-0.775%

1,101,043

-43.750%

2.5500

2.5800

2.370000

2.5800

+1.575%

1,348,741

-44.186%

2.3700

2.5500

2.355000

2.5400

+6.723%

1,268,021

-43.307%

2.7600

2.8500

2.370000

2.3800

-12.500%

2,418,632

-39.496%

2.7600

2.8100

2.510000

2.7200

-2.509%

2,546,685

-47.059%

2.8500

2.8900

2.700000

2.7900

-3.460%

1,570,388

-48.387%

2.6000

2.8900

2.560000

2.8900

+3.957%

1,498,978

-50.173%

2.7200

2.8000

2.640000

2.7800

+2.963%

1,666,979

-48.201%

2.8900

2.8900

2.620000

2.7000

-4.594%

1,763,600

-46.667%

2.9600

2.9900

2.790000

2.8300

-2.414%

1,619,316

-49.117%

2.9300

2.9562

2.780000

2.9000

-0.344%

1,254,593

-50.345%

3.2100

3.2600

2.840000

2.9100

-8.491%

2,537,996

-50.515%

3.4400

3.5000

3.140000

3.1800

-8.883%

2,388,677

-54.717%

3.5300

3.5600

3.390000

3.4900

-1.966%

1,842,027

-58.739%

3.5000

3.7500

3.411900

3.5600

+0.850%

4,223,375

-59.551%

3.0100

3.7100

2.990000

3.5300

+18.060%

11,876,465

-59.207%

3.0300

3.0599

2.920000

2.9900

0.000%

1,357,465

-51.839%

2.8300

3.1500

2.820000

2.9900

+3.460%

2,398,532

-51.839%

2.7400

2.8900

2.680000

2.8900

+4.710%

1,425,455

-50.173%

2.8000

2.8299

2.700000

2.7600

0.000%

1,552,357

-47.826%

2.7700

2.8500

2.690000

2.7600

+1.471%

1,788,597

-47.826%

3.1100

3.1200

2.690000

2.7200

-11.974%

4,640,148

-47.059%

3.0700

3.2200

3.040000

3.0900

+5.822%

4,878,332

-53.398%

2.9000

2.9500

2.805000

2.9200

+0.344%

1,212,542

-50.685%

2.7000

2.9100

2.700000

2.9100

+7.778%

1,639,994

-50.515%

2.7700

2.8400

2.670000

2.7000

-2.527%

1,153,385

-46.667%

2.6800

2.8000

2.642400

2.7700

+2.974%

1,623,119

-48.014%

2.8400

2.8401

2.670000

2.6900

-5.282%

2,636,805

-46.468%

3.1400

3.1775

2.835000

2.8400

-9.265%

4,470,874

-49.296%

2.9200

3.2200

2.839700

3.1300

+8.681%

3,504,032

-53.994%

2.8500

2.9850

2.821700

2.8800

-0.690%

1,750,137

-50.000%

2.8500

2.9800

2.840000

2.9000

+2.113%

1,180,559

-50.345%

2.8600

2.9500

2.820000

2.8400

-0.351%

1,095,707

-49.296%

2.9000

2.9600

2.820000

2.8500

-1.384%

1,515,538

-49.474%

2.9000

2.9650

2.660000

2.8900

-1.027%

2,428,026

-50.173%

3.1000

3.1100

2.920000

2.9200

-5.195%

2,074,298

-50.685%

3.1600

3.1600

3.010000

3.0800

-1.282%

1,639,875

-53.247%

3.0800

3.1450

3.000000

3.1200

+0.322%

1,296,356

-53.846%

3.1200

3.1500

3.030000

3.1100

+0.323%

2,617,718

-53.698%

3.1700

3.2420

3.020000

3.1000

+0.649%

3,811,336

-53.548%

2.9600

3.0800

2.880000

3.0800

+3.704%

8,442,105

-53.247%

2.9700

3.0200

2.930000

2.9700

0.000%

2,363,719

-51.515%

2.7900

3.1077

2.750000

2.9700

-3.571%

5,884,021

-51.515%

3.0800

3.1450

2.890000

3.0800

-0.324%

5,006,344

-53.247%

3.2500

3.2500

3.020000

3.0900

-4.923%

3,474,615

-53.398%

3.5100

3.5354

3.170000

3.2500

-6.609%

6,047,802

-55.692%

3.8700

3.8900

3.290000

3.4800

-11.450%

6,441,956

-58.621%

4.3150

4.5800

3.840000

3.9300

-4.146%

16,076,836

-63.359%

3.8800

4.1200

3.710000

4.1000

+8.179%

10,353,686

-64.878%

3.8400

3.9400

3.750000

3.7900

0.000%

3,053,682

-62.005%

3.9900

4.0200

3.700000

3.7900

-4.293%

3,069,317

-62.005%

3.9300

4.2000

3.835000

3.9600

+3.125%

5,020,160

-63.636%

3.7500

3.9800

3.710000

3.8400

+4.065%

4,975,906

-62.500%

3.9600

3.9757

3.640000

3.6900

-3.906%

3,374,837

-60.976%

3.9900

4.0890

3.750000

3.8400

-5.185%

4,254,076

-62.500%

3.9600

4.2400

3.960000

4.0500

+2.273%

5,322,452

-64.444%

4.1000

4.1900

3.870000

3.9600

-4.348%

3,071,205

-63.636%

4.0800

4.1800

3.850000

4.1400

+0.242%

2,314,951

-65.217%

4.4500

4.5000

4.010000

4.1300

-7.191%

2,909,481

-65.133%

4.6500

4.6700

4.360000

4.4500

-4.095%

1,759,367

-67.640%

4.9800

5.0850

4.470000

4.6400

-6.263%

3,982,781

-68.966%

4.8900

5.2700

4.830000

4.9500

+1.852%

4,510,132

-70.909%

4.8500

5.0100

4.730000

4.8600

+0.621%

1,479,204

-70.370%

4.9100

5.0400

4.820000

4.8300

-2.028%

902,630

-70.186%

5.0000

5.0150

4.910000

4.9300

-1.400%

424,001

-70.791%

5.1000

5.1500

4.910000

5.0000

-0.398%

1,241,119

-71.200%

5.4800

5.5400

5.005000

5.0200

-7.380%

1,049,882

-71.315%

5.4600

5.5300

5.350000

5.4200

-0.733%

736,110

-73.432%

5.9000

5.9699

5.440000

5.4600

-6.507%

597,056

-73.626%

5.9600

6.1300

5.765000

5.8400

-2.178%

809,887

-75.342%

6.6300

6.8500

5.930000

5.9700

-14.714%

971,672

-75.879%

7.0500

7.1310

6.820000

7.0000

-0.427%

271,072

-79.429%

6.9200

7.2200

6.850000

7.0300

+1.590%

238,678

-79.516%

6.9300

7.0300

6.770000

6.9200

+0.875%

183,613

-79.191%

6.6300

6.9300

6.570000

6.8600

+2.849%

217,634

-79.009%

7.0000

7.0000

6.660000

6.6700

-4.986%

225,148

-78.411%

7.1600

7.2200

6.930000

7.0200

-1.404%

245,185

-79.487%

7.1500

7.3200

6.920000

7.1200

-2.466%

230,299

-79.775%

7.6900

7.7250

7.280000

7.3000

-5.928%

171,265

-80.274%

7.7300

7.8900

7.690000

7.7600

-0.129%

94,043

-81.443%

7.8200

7.9500

7.550400

7.7700

-1.019%

91,035

-81.467%

7.5900

7.9300

7.570000

7.8500

+3.154%

119,583

-81.656%

7.3400

7.9400

7.340000

7.6100

+4.104%

227,170

-81.078%

7.4500

7.5000

7.200000

7.3100

-2.011%

118,267

-80.301%

7.8700

7.8800

7.370000

7.4600

-3.117%

201,307

-80.697%

7.6100

8.0500

7.545000

7.7000

+1.717%

149,447

-81.299%

7.5500

7.7600

7.550000

7.5700

-0.264%

222,710

-80.978%

7.9200

7.9300

7.405000

7.5900

-3.924%

300,269

-81.028%

7.9700

8.2300

7.850000

7.9000

-0.878%

154,693

-81.772%

8.1100

8.2490

7.940000

7.9700

-1.847%

136,586

-81.932%

8.1900

8.3800

8.030000

8.1200

+0.123%

111,774

-82.266%

8.2500

8.3200

7.940000

8.1100

+0.247%

124,241

-82.244%

8.3000

8.3700

7.980000

8.0900

-3.230%

115,061

-82.200%

8.1800

8.4900

8.180000

8.3600

+2.956%

131,320

-82.775%

8.2400

8.3000

7.950000

8.1200

-0.612%

93,062

-82.266%

8.1800

8.3300

8.040000

8.1700

-0.850%

156,746

-82.375%

8.2800

8.7200

8.230000

8.2400

+1.478%

243,209

-82.524%

7.6000

8.2500

7.360000

8.1200

+7.835%

259,999

-82.266%

7.7800

7.7800

7.310000

7.5300

-5.639%

313,345

-80.876%

8.4500

8.4500

7.955000

7.9800

-2.683%

243,184

-81.955%

8.1500

8.3200

8.085000

8.2000

+0.613%

163,460

-82.439%

8.5800

8.5800

8.080000

8.1500

-3.436%

169,373

-82.331%

8.3000

8.5400

8.300000

8.4400

+0.357%

176,571

-82.938%

8.4900

8.5000

8.220000

8.4100

-1.867%

111,056

-82.878%

8.7300

8.8200

8.520000

8.5700

+0.705%

151,035

-83.197%

8.5600

8.6750

8.260000

8.5100

-1.732%

161,446

-83.079%

9.0400

9.0400

8.480000

8.6600

-3.563%

251,395

-83.372%

9.4300

9.4300

8.800000

8.9800

-4.570%

232,524

-83.964%

9.5100

9.5500

9.200000

9.4100

-0.843%

109,012

-84.697%

9.5200

9.5700

9.270000

9.4900

+1.389%

146,043

-84.826%

9.2500

9.4200

9.120000

9.3600

+0.862%

152,290

-84.615%

9.2300

9.2800

9.130000

9.2800

+0.324%

107,706

-84.483%

9.4700

9.4700

9.165000

9.2500

-3.243%

204,636

-84.432%

9.8800

9.9400

9.540000

9.5600

-2.149%

1,072,984

-84.937%

9.5100

9.9200

9.375000

9.7700

+2.304%

159,488

-85.261%

9.3200

9.7284

9.210000

9.5500

+2.468%

184,201

-84.921%

9.5400

9.6100

9.190000

9.3200

-1.271%

234,784

-84.549%

9.7400

9.7400

9.390000

9.4400

-1.152%

240,075

-84.746%

9.0900

9.5900

9.080000

9.5500

+3.467%

398,106

-84.921%

9.7100

10.0650

9.160000

9.2300

-6.008%

374,436

-84.399%

10.0400

10.1700

9.755000

9.8200

-4.102%

233,251

-85.336%

10.5000

10.6100

10.050000

10.2400

-1.538%

170,559

-85.938%

10.3100

10.5500

10.180000

10.4000

+0.678%

219,199

-86.154%

10.0100

10.5000

10.010000

10.3300

+2.888%

199,430

-86.060%

10.5400

10.7400

10.030000

10.0400

-6.080%

233,522

-85.657%

10.4000

10.7800

10.210000

10.6900

+1.907%

311,098

-86.529%

9.8900

10.6100

9.720000

10.4900

+8.480%

320,951

-86.273%

9.2500

9.7100

9.250000

9.6700

+3.867%

220,272

-85.109%

9.6000

9.6799

9.240000

9.3100

-2.000%

160,731

-84.533%

9.3800

9.7400

9.150000

9.5000

+0.105%

355,621

-84.842%

9.3600

9.6100

9.070000

9.4900

+1.497%

415,595

-84.826%

9.2900

9.6000

9.180000

9.3500

+2.298%

302,535

-84.599%

9.4300

9.4300

9.070000

9.1400

-1.082%

185,039

-84.245%

9.4000

9.5600

9.150000

9.2400

-1.071%

320,110

-84.416%

8.6900

9.3400

8.650000

9.3400

+8.102%

323,520

-84.582%

8.7700

9.0100

8.600000

8.6400

-1.706%

233,781

-83.333%

8.9200

9.0000

8.570000

8.7900

-2.333%

260,662

-83.618%

8.9700

9.1600

8.910000

9.0000

+1.466%

210,130

-84.000%

8.8600

8.9900

8.620000

8.8700

+1.720%

207,652

-83.766%

8.7000

8.7560

8.560000

8.7200

-1.802%

202,096

-83.486%

9.0400

9.2600

8.850000

8.8800

-1.987%

234,956

-83.784%

9.1800

9.4000

8.860000

9.0600

-2.160%

309,573

-84.106%

9.1900

9.4800

9.180000

9.2600

+2.661%

271,964

-84.449%

9.2500

9.5800

8.880000

9.0200

-2.063%

402,840

-84.035%

9.1300

9.5400

9.120000

9.2100

+0.876%

382,249

-84.365%

9.0600

9.3300

8.890000

9.1300

-1.190%

534,972

-84.228%

9.7100

10.0600

9.220000

9.2400

-4.447%

417,905

-84.416%

10.2200

10.7400

9.580000

9.6700

-5.842%

622,728

-85.109%

11.2000

11.2000

8.800000

10.2700

-14.701%

1,588,220

-85.979%

12.4600

12.2050

11.880000

12.0400

-3.448%

126,253

-88.040%

12.4000

12.5600

12.100000

12.4700

-0.399%

221,198

-88.452%

13.0300

13.0800

12.490000

12.5200

-3.246%

268,163

-88.498%

13.1300

13.4400

12.725000

12.9400

-4.853%

272,993

-88.872%

12.7400

13.6800

12.550100

13.6000

+8.540%

370,472

-89.412%

12.4500

12.7150

12.290000

12.5300

+1.130%

146,222

-88.508%

12.5400

12.8800

12.260000

12.3900

-0.562%

220,938

-88.378%

12.6600

12.8000

12.330000

12.4600

-0.796%

130,138

-88.443%

12.1600

12.6800

12.160000

12.5600

+4.060%

126,474

-88.535%

12.3600

12.6500

11.970000

12.0700

-2.109%

150,353

-88.070%

11.7600

12.4300

11.650000

12.3300

+4.669%

142,157

-88.321%

12.6000

12.6400

11.650000

11.7800

-7.098%

253,530

-87.776%

12.6100

12.9000

12.470000

12.6800

+0.158%

161,183

-88.644%

12.6400

12.7500

12.380000

12.6600

+1.442%

157,492

-88.626%

12.9100

12.9300

12.430000

12.4800

-2.804%

121,636

-88.462%

12.7500

13.2300

12.750000

12.8400

+1.023%

160,410

-88.785%

12.6800

12.8900

12.320000

12.7100

-0.392%

218,847

-88.670%

12.8700

12.9700

12.500000

12.7600

-0.855%

95,393

-88.715%

13.1000

13.1000

12.670000

12.8700

-1.000%

130,925

-88.811%

12.8900

13.0400

12.665000

13.0000

+0.697%

151,007

-88.923%

13.0500

13.3100

12.670000

12.9100

-0.997%

192,751

-88.846%

13.0900

13.6300

12.970000

13.0400

-0.837%

265,167

-88.957%

13.0000

13.1700

12.780000

13.1500

+2.574%

163,845

-89.049%

12.6400

12.9117

12.460000

12.8200

+2.070%

107,779

-88.768%

12.3900

12.8100

12.280000

12.5600

+1.618%

202,406

-88.535%

12.3700

12.5700

11.960000

12.3600

-0.081%

236,312

-88.350%

12.5400

13.1500

12.330000

12.3700

-2.598%

301,049

-88.359%

12.6300

13.0400

12.200000

12.7000

+3.168%

259,150

-88.661%

11.5500

12.6000

11.526000

12.3100

+5.214%

302,901

-88.302%

12.3200

12.6600

11.680000

11.7000

-3.226%

261,488

-87.692%

12.2200

12.5300

12.020000

12.0900

-3.280%

208,023

-88.089%

13.2100

13.2100

12.320000

12.5000

-5.660%

244,770

-88.480%

12.3000

13.2600

11.950000

13.2500

+7.899%

601,735

-89.132%

12.8800

13.0700

12.200000

12.2800

-4.287%

287,126

-88.274%

12.5000

12.9900

12.130000

12.8300

+2.150%

218,196

-88.776%

13.6000

13.6100

12.550000

12.5600

-8.187%

405,294

-88.535%

13.6400

13.9200

13.150000

13.6800

+1.710%

377,553

-89.474%

12.8400

13.5500

12.540000

13.4500

+4.507%

408,095

-89.294%

12.4900

12.9800

12.330000

12.8700

+3.208%

311,063

-88.811%

12.3600

12.7500

12.110000

12.4700

+1.547%

322,858

-88.452%

13.0000

13.0000

12.190000

12.2800

-3.383%

274,004

-88.274%

11.7500

13.0395

11.750000

12.7100

+9.286%

338,062

-88.670%

12.2900

12.7500

10.850000

11.6300

-5.906%

484,528

-87.618%

13.4400

13.5100

11.870100

12.3600

-7.761%

514,230

-88.350%

12.7200

13.7500

12.220000

13.4000

+6.349%

369,494

-89.254%

12.5600

12.9600

12.510000

12.6000

-0.158%

256,684

-88.571%

Share