Dark

AA20200117C45
AA Jan 17 2020 45.00 Call (AA200117C00045000)
option OPRA

Expired

Jan 8, 2020

0.0500+400.000%(+0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2020-01-08	0.0500	0.0500	0.0500	0.0500	+400.000%	10	0	0.000%
2019-12-20	0.0100	0.0100	0.0100	0.0100	-80.000%	15	0	+400.000%
2019-12-03	0.0500	0.0500	0.0500	0.0500	+400.000%	3	0	0.000%
2019-11-07	0.0100	0.0100	0.0100	0.0100	0.000%	2	0	+400.000%
2019-09-27	0.0100	0.0100	0.0100	0.0100	-80.000%	1	0	+400.000%
2019-08-30	0.0500	0.0500	0.0500	0.0500	+400.000%	1	0	0.000%
2019-08-14	0.0100	0.0100	0.0100	0.0100	-66.667%	6	0	+400.000%
2019-07-23	0.0300	0.0300	0.0300	0.0300	-25.000%	6	0	+66.667%
2019-06-21	0.0400	0.0400	0.0400	0.0400	-20.000%	35	0	+25.000%
2019-06-18	0.0500	0.0500	0.0500	0.0500	0.000%	20	0	0.000%
2019-06-12	0.0500	0.0500	0.0500	0.0500	0.000%	10	0	0.000%
2019-06-05	0.0500	0.0500	0.0500	0.0500	0.000%	10	0	0.000%
2019-06-04	0.0500	0.0500	0.0500	0.0500	-50.000%	25	0	0.000%
2019-06-03	0.1000	0.1000	0.1000	0.1000	+100.000%	1	0	-50.000%
2019-05-29	0.0500	0.0500	0.0500	0.0500	0.000%	11	0	0.000%
2019-05-28	0.0500	0.0500	0.0500	0.0500	-44.444%	20	0	0.000%
2019-05-23	0.0900	0.0900	0.0900	0.0900	-10.000%	1	0	-44.444%
2019-05-21	0.1000	0.1000	0.1000	0.1000	0.000%	22	0	-50.000%
2019-05-13	0.1000	0.1000	0.1000	0.1000	-33.333%	2	0	-50.000%
2019-05-07	0.1500	0.1500	0.1500	0.1500	-11.765%	10	0	-66.667%
2019-05-06	0.1700	0.1700	0.1700	0.1700	+13.333%	12	0	-70.588%
2019-05-02	0.1500	0.1500	0.1500	0.1500	-25.000%	10	0	-66.667%
2019-05-01	0.2000	0.2000	0.2000	0.2000	-16.667%	24	0	-75.000%
2019-04-30	0.2300	0.2400	0.2300	0.2400	-4.000%	2	0	-79.167%
2019-04-29	0.2500	0.2500	0.2500	0.2500	-28.571%	1	0	-80.000%
2019-04-24	0.3500	0.3500	0.3500	0.3500	-16.667%	10	0	-85.714%
2019-04-23	0.4200	0.4200	0.4200	0.4200	+20.000%	1	0	-88.095%
2019-04-22	0.3500	0.3500	0.3500	0.3500	+16.667%	8	0	-85.714%
2019-04-18	0.3000	0.3000	0.3000	0.3000	-33.333%	1	0	-83.333%
2019-04-17	0.5000	0.5000	0.4500	0.4500	0.000%	257	0	-88.889%
2019-04-16	0.4500	0.4500	0.4500	0.4500	-25.000%	65	0	-88.889%
2019-04-11	0.6000	0.6000	0.6000	0.6000	-14.286%	1	0	-91.667%
2019-04-04	0.7000	0.7000	0.7000	0.7000	+16.667%	1	0	-92.857%
2019-04-02	0.6000	0.6000	0.6000	0.6000	+9.091%	10	0	-91.667%
2019-03-29	0.6000	0.6000	0.5500	0.5500	+3.774%	9	0	-90.909%
2019-03-26	0.5800	0.5800	0.4800	0.5300	-10.169%	141	0	-90.566%
2019-03-25	0.6000	0.6000	0.5900	0.5900	+18.000%	75	0	-91.525%
2019-03-22	0.5800	0.5800	0.5000	0.5000	-30.556%	131	0	-90.000%
2019-03-20	0.7200	0.7200	0.7200	0.7200	+26.316%	5	0	-93.056%
2019-03-18	0.6000	0.6000	0.5700	0.5700	+14.000%	7	0	-91.228%
2019-03-15	0.5000	0.5000	0.5000	0.5000	-23.077%	5	0	-90.000%
2019-03-14	0.6500	0.6500	0.6500	0.6500	-13.333%	20	0	-92.308%
2019-03-13	0.7500	0.7500	0.7500	0.7500	+25.000%	3	0	-93.333%
2019-03-12	0.6000	0.6000	0.6000	0.6000	+20.000%	10	0	-91.667%
2019-03-11	0.5000	0.5000	0.5000	0.5000	+11.111%	6	0	-90.000%
2019-03-08	0.4700	0.4700	0.4500	0.4500	-18.182%	9	0	-88.889%
2019-03-07	0.5500	0.5500	0.5500	0.5500	-15.385%	8	0	-90.909%
2019-03-06	0.7000	0.7000	0.6500	0.6500	-18.750%	17	0	-92.308%
2019-03-05	0.7500	0.8000	0.7500	0.8000	-9.091%	15	0	-93.750%
2019-03-04	0.8800	0.8800	0.8800	0.8800	-4.348%	13	0	-94.318%
2019-02-28	0.9200	0.9200	0.9200	0.9200	-24.590%	15	0	-94.565%
2019-02-27	1.1800	1.2200	1.1800	1.2200	+4.274%	15	0	-95.902%
2019-02-26	1.1700	1.1700	1.1700	1.1700	+1.739%	1	0	-95.726%
2019-02-25	1.1500	1.1500	1.1500	1.1500	+9.524%	10	0	-95.652%
2019-02-22	1.0000	1.0500	1.0000	1.0500	+16.667%	24	0	-95.238%
2019-02-13	0.7500	0.9000	0.7500	0.9000	+28.571%	11	0	-94.444%
2019-02-11	0.7000	0.7000	0.7000	0.7000	+29.630%	13	0	-92.857%
2019-02-08	0.5400	0.5400	0.5400	0.5400	-8.475%	1	0	-90.741%
2019-02-07	0.7000	0.7000	0.5900	0.5900	-24.359%	20	0	-91.525%
2019-02-06	0.8000	0.8400	0.7800	0.7800	-7.143%	92	0	-93.590%
2019-02-04	0.7500	0.8400	0.7500	0.8400	-11.579%	2	0	-94.048%
2019-01-31	0.9000	1.0000	0.9000	0.9500	-5.000%	543	0	-94.737%
2019-01-30	1.0000	1.0000	1.0000	1.0000	+8.696%	3	0	-95.000%
2019-01-25	0.8500	0.9200	0.8500	0.9200	+31.429%	6	0	-94.565%
2019-01-24	0.7000	0.7000	0.7000	0.7000	+7.692%	1	0	-92.857%
2019-01-22	0.8000	0.8000	0.5800	0.6500	-38.095%	312	0	-92.308%
2019-01-17	0.9500	1.2000	0.8700	1.0500	-8.696%	23	0	-95.238%
2019-01-16	1.2500	1.2500	1.0000	1.1500	0.000%	28	0	-95.652%
2019-01-15	1.1300	1.1500	1.0500	1.1500	-14.815%	108	0	-95.652%
2019-01-07	1.3500	1.3500	1.3500	1.3500	+8.000%	1	0	-96.296%
2019-01-04	1.2000	1.2700	1.2000	1.2500	+31.579%	46	0	-96.000%
2019-01-03	0.9500	0.9500	0.9500	0.9500	+11.765%	2	0	-94.737%
2019-01-02	0.9500	0.9500	0.8200	0.8500	0.000%	97	0	-94.118%
2018-12-31	0.8000	0.8500	0.8000	0.8500	-15.000%	11	0	-94.118%
2018-12-28	1.2000	1.2000	1.0000	1.0000	0.000%	35	0	-95.000%
2018-12-26	0.8000	1.0000	0.8000	1.0000	+11.111%	31	0	-95.000%
2018-12-24	0.9000	0.9000	0.9000	0.9000	-18.182%	1	0	-94.444%
2018-12-21	1.1000	1.1000	1.1000	1.1000	-23.611%	1	0	-95.455%
2018-12-19	1.4400	1.4400	1.4400	1.4400	-5.263%	1	0	-96.528%
2018-12-14	1.4000	1.5200	1.4000	1.5200	+1.333%	14	0	-96.711%
2018-12-13	1.5500	1.5500	1.4500	1.5000	-9.091%	54	0	-96.667%
2018-12-12	1.6500	1.6500	1.6500	1.6500	+4.430%	1	0	-96.970%
2018-12-11	1.6500	1.6500	1.5800	1.5800	+5.333%	2	0	-96.835%
2018-12-10	1.5000	1.5000	1.5000	1.5000	-16.667%	1	0	-96.667%
2018-12-07	1.8000	1.8000	1.8000	1.8000	+24.138%	4	0	-97.222%
2018-12-06	1.4900	1.5500	1.4500	1.4500	-21.622%	8	0	-96.552%
2018-12-04	1.8500	1.8500	1.8500	1.8500	-31.481%	25	0	-97.297%
2018-12-03	2.4000	2.7000	2.4000	2.7000	+28.571%	595	0	-98.148%
2018-11-29	2.7500	2.7500	2.1000	2.1000	-11.017%	5	0	-97.619%
2018-11-28	2.1000	2.3600	2.1000	2.3600	+18.000%	2	0	-97.881%
2018-11-27	2.0000	2.0000	2.0000	2.0000	-23.077%	18	0	-97.500%
2018-11-21	2.6000	2.6000	2.6000	2.6000	+8.333%	1	0	-98.077%
2018-11-19	2.8500	2.8500	2.4000	2.4000	-33.333%	8	0	-97.917%
2018-11-15	3.5000	3.6000	3.5000	3.6000	+16.129%	4	0	-98.611%
2018-11-13	2.6500	3.1000	2.6500	3.1000	+6.897%	36	0	-98.387%
2018-11-12	2.8000	2.9000	2.8000	2.9000	-3.333%	4	0	-98.276%
2018-11-09	3.5000	3.5000	2.9000	3.0000	-23.077%	4	0	-98.333%
2018-11-05	3.9000	3.9000	3.9000	3.9000	+5.405%	1	0	-98.718%
2018-11-01	3.7000	3.7000	3.7000	3.7000	+4.225%	10	0	-98.649%
2018-10-31	3.5500	3.5500	3.5500	3.5500	+17.550%	1	0	-98.592%
2018-10-30	3.0500	3.0500	2.9500	3.0200	-5.625%	4	0	-98.344%
2018-10-29	3.2000	3.2000	3.2000	3.2000	0.000%	14	0	-98.438%
2018-10-26	2.9100	3.2000	2.8000	3.2000	0.000%	5	0	-98.438%
2018-10-25	3.2300	3.2300	3.2000	3.2000	0.000%	16	0	-98.438%
2018-10-24	3.5000	3.5000	3.2000	3.2000	-23.810%	3	0	-98.438%
2018-10-23	4.9000	4.9000	4.2000	4.2000	-14.460%	77	0	-98.810%
2018-10-22	4.9100	4.9100	4.9100	4.9100	+2.292%	3	0	-98.982%
2018-10-19	4.7000	4.8000	4.7000	4.8000	0.000%	387	0	-98.958%
2018-10-18	5.5000	5.5000	4.8000	4.8000	+33.333%	18	0	-98.958%
2018-10-15	3.6000	3.6000	3.6000	3.6000	-5.512%	1	0	-98.611%
2018-10-10	3.9900	3.9900	3.8100	3.8100	-13.409%	38	0	-98.688%
2018-10-09	4.4000	4.4000	4.4000	4.4000	-6.383%	1	0	-98.864%
2018-10-08	5.2000	5.2000	4.5000	4.7000	-25.397%	67	0	-98.936%
2018-10-05	6.5000	6.5000	6.2000	6.3000	-22.222%	16	0	-99.206%
2018-10-03	8.1000	8.1000	8.1000	8.1000	+32.787%	332	0	-99.383%
2018-10-02	5.8000	6.2000	5.8000	6.1000	+5.172%	9	0	-99.180%
2018-10-01	5.7000	5.8000	5.7000	5.8000	-1.695%	10	0	-99.138%
2018-09-28	5.9000	5.9000	5.9000	5.9000	+4.982%	13	0	-99.153%
2018-09-27	5.6500	5.6500	5.6200	5.6200	+7.252%	5	0	-99.110%
2018-09-26	5.7700	5.7700	5.2000	5.2400	-11.186%	241	0	-99.046%
2018-09-25	5.9000	5.9000	5.9000	5.9000	-7.813%	336	0	-99.153%
2018-09-24	6.5000	6.5000	6.4000	6.4000	-13.514%	2	0	-99.219%
2018-09-21	7.4000	7.5300	7.4000	7.4000	+7.246%	26	0	-99.324%
2018-09-20	7.1000	7.1000	6.9000	6.9000	-4.828%	3	0	-99.275%
2018-09-17	7.2500	7.2500	7.2500	7.2500	+3.571%	33	0	-99.310%
2018-09-14	6.4000	7.0000	6.4000	7.0000	+2.941%	13	0	-99.286%
2018-09-13	6.9000	6.9000	6.8000	6.8000	+3.030%	15	0	-99.265%
2018-09-12	6.6000	6.6000	6.6000	6.6000	+1.538%	5	0	-99.242%
2018-09-10	6.5000	6.5000	6.5000	6.5000	+13.835%	72	0	-99.231%
2018-09-06	6.3000	6.3000	5.6000	5.7100	-23.356%	418	0	-99.124%
2018-09-04	7.5000	7.5000	7.4500	7.4500	-12.763%	2	0	-99.329%
2018-08-29	8.5500	8.5500	8.5400	8.5400	+5.432%	4	0	-99.415%
2018-08-28	8.0000	8.1000	8.0000	8.1000	+10.959%	17	0	-99.383%
2018-08-24	6.7900	7.3000	6.7900	7.3000	+10.606%	22	0	-99.315%
2018-08-23	6.6100	6.6100	6.6000	6.6000	-10.811%	5	0	-99.242%
2018-08-22	7.4000	7.4000	7.4000	7.4000	+19.548%	10	0	-99.324%
2018-08-16	6.6200	6.6200	6.1900	6.1900	-1.746%	101	0	-99.192%
2018-08-15	7.3000	7.3000	6.2000	6.3000	-20.152%	108	0	-99.206%
2018-08-14	8.0700	8.0700	7.8100	7.8900	-2.593%	151	0	-99.366%
2018-08-13	8.0000	8.1000	8.0000	8.1000	-2.410%	5	0	-99.383%
2018-08-10	7.0000	8.3000	7.0000	8.3000	+18.065%	189	0	-99.398%
2018-08-09	7.1500	7.3000	7.0300	7.0300	-11.013%	9	0	-99.289%
2018-08-08	7.0000	7.9000	7.0000	7.9000	+18.441%	67	0	-99.367%
2018-08-07	6.8000	6.9000	6.6500	6.6700	-4.714%	46	0	-99.250%
2018-08-03	7.0000	7.1300	6.9500	7.0000	+4.478%	218	0	-99.286%
2018-08-02	6.8000	6.8100	6.6000	6.7000	+0.299%	672	0	-99.254%
2018-08-01	6.8900	6.9000	6.6700	6.6800	-9.730%	39	0	-99.251%
2018-07-31	7.4000	7.5000	7.4000	7.4000	+2.778%	48	0	-99.324%
2018-07-30	7.2000	7.2000	7.2000	7.2000	0.000%	3	0	-99.306%
2018-07-27	7.1000	7.2000	7.1000	7.2000	+1.408%	379	0	-99.306%
2018-07-26	7.2000	7.3000	7.0000	7.1000	+3.953%	8	0	-99.296%
2018-07-24	6.8300	6.8300	6.8300	6.8300	+10.161%	1	0	-99.268%
2018-07-23	6.0500	6.2000	6.0500	6.2000	+7.826%	23	0	-99.194%
2018-07-20	6.2900	6.2900	5.5600	5.7500	-12.348%	54	0	-99.130%
2018-07-19	8.2000	8.2000	6.2000	6.5600	-33.061%	100	0	-99.238%
2018-07-16	10.3000	10.4000	9.8000	9.8000	-1.508%	3	0	-99.490%
2018-07-13	9.9500	9.9500	9.9500	9.9500	-1.485%	1	0	-99.497%
2018-07-12	10.1000	10.1000	10.1000	10.1000	+1.000%	1	0	-99.505%
2018-07-06	10.0000	10.0000	10.0000	10.0000	+6.496%	1	0	-99.500%
2018-07-03	9.3900	9.3900	9.3900	9.3900	-6.100%	4	0	-99.468%
2018-06-29	10.0000	10.0000	10.0000	10.0000	+2.041%	5	0	-99.500%
2018-06-28	9.3000	9.8000	9.3000	9.8000	+6.522%	5	0	-99.490%
2018-06-26	9.2000	9.2000	9.2000	9.2000	+1.322%	1	0	-99.457%
2018-06-22	8.8000	9.1000	8.8000	9.0800	+8.743%	763	0	-99.449%
2018-06-20	8.3500	8.3500	8.3500	8.3500	-1.765%	1	0	-99.401%
2018-06-18	8.6000	8.6000	8.5000	8.5000	-15.000%	6	0	-99.412%
2018-06-14	10.0000	10.0000	10.0000	10.0000	-6.542%	3	0	-99.500%
2018-06-13	10.7000	10.7000	10.7000	10.7000	-4.464%	5	0	-99.533%
2018-06-07	11.4000	11.4000	11.0000	11.2000	-0.621%	30	0	-99.554%
2018-05-31	11.2700	11.2700	11.2700	11.2700	-28.851%	3	0	-99.556%
2018-05-09	15.8400	15.8400	15.8400	15.8400	+11.785%	3	0	-99.684%
2018-05-01	14.2000	14.2000	13.6100	14.1700	+5.746%	7	0	-99.647%
2018-04-24	13.4000	13.4000	13.4000	13.4000	-6.944%	70	0	-99.627%
2018-04-23	14.4000	14.4000	14.4000	14.4000	-25.000%	1	0	-99.653%
2018-04-20	19.2000	19.2000	19.2000	19.2000	-14.591%	1	0	-99.740%
2018-04-19	22.4800	22.4800	22.4800	22.4800	+9.392%	1	0	-99.778%
2018-04-18	19.4700	21.1000	19.4700	20.5500	+14.357%	11	0	-99.757%
2018-04-16	17.9700	17.9700	17.9700	17.9700	+6.331%	1	0	-99.722%
2018-04-13	16.9000	16.9000	16.9000	16.9000	+42.017%	1	0	-99.704%
2018-04-05	11.9000	11.9000	11.9000	11.9000	+17.357%	1	0	-99.580%
2018-04-04	10.1400	10.1400	10.1400	10.1400	-9.221%	1	0	-99.507%
2018-03-14	11.1700	11.1700	11.1700	11.1700	-1.150%	1	0	-99.552%
2018-03-08	11.3000	11.3000	11.3000	11.3000	+15.306%	1	0	-99.558%
2018-03-02	9.8000	9.8000	9.8000	9.8000	-9.259%	1	0	-99.490%
2018-03-01	10.8000	10.8000	10.8000	10.8000	-13.600%	2	0	-99.537%
2018-02-21	12.5000	12.5000	12.5000	12.5000	+5.932%	1	0	-99.600%
2018-02-20	11.8000	11.8000	11.8000	11.8000	-5.901%	5	0	-99.576%
2018-02-14	12.5400	12.5400	12.5400	12.5400	+7.088%	1	0	-99.601%
2018-02-12	11.7100	11.7100	11.7100	11.7100	+12.596%	1	0	-99.573%
2018-02-09	10.4000	10.4000	10.4000	10.4000	-6.306%	27	0	-99.519%
2018-02-08	11.1000	11.1000	11.1000	11.1000	-30.145%	160	0	-99.550%
2018-01-19	15.9000	15.9000	15.8900	15.8900	+0.570%	6	0	-99.685%
2018-01-18	15.9200	15.9200	15.3800	15.8000	-18.135%	11	0	-99.684%
2018-01-12	19.3000	19.3000	19.3000	19.3000	+6.453%	4	0	-99.741%
2018-01-10	18.0600	18.1800	18.0600	18.1300	-0.549%	10	0	-99.724%
2018-01-08	16.8000	18.2300	16.8000	18.2300	+4.770%	6	0	-99.726%
2018-01-04	17.4000	17.4000	17.4000	17.4000	+16.779%	1	0	-99.713%
2017-12-27	14.4300	15.1300	14.4300	14.9000	+6.429%	22	0	-99.664%
2017-12-26	14.0000	14.0000	14.0000	14.0000	+0.071%	10	0	-99.643%
2017-12-22	13.5700	13.9900	13.5700	13.9900	+6.794%	8	0	-99.643%
2017-12-21	13.3000	13.3000	13.1000	13.1000	-3.535%	4	0	-99.618%
2017-12-20	13.3600	13.6800	13.3600	13.5800	+21.250%	29	0	-99.632%
2017-12-19	11.2000	11.2000	11.2000	11.2000	+13.937%	1	0	-99.554%
2017-12-18	9.8300	9.8300	9.8300	9.8300	+11.325%	2	0	-99.491%
2017-12-15	8.8300	8.8300	8.8300	8.8300	+1.494%	2	0	-99.434%
2017-12-14	8.6500	8.7600	8.6500	8.7000	+1.281%	20	0	-99.425%
2017-12-13	8.5600	8.9000	8.5600	8.5900	+4.374%	20	0	-99.418%
2017-12-08	8.0800	8.2300	8.0800	8.2300	+6.883%	10	0	-99.392%
2017-12-07	7.7000	7.7000	7.7000	7.7000	-10.361%	1	0	-99.351%
2017-12-05	8.5900	8.5900	8.5900	8.5900	+3.619%	33	0	-99.418%
2017-11-29	8.6200	8.6200	8.2900	8.2900	-12.553%	14	0	-99.397%
2017-11-28	9.0000	10.0000	8.5800	9.4800	+2.265%	16	0	-99.473%
2017-11-24	9.2700	9.2700	9.2700	9.2700	+3.575%	2	0	-99.461%
2017-11-22	8.9500	8.9500	8.9500	8.9500	+4.556%	2	0	-99.441%
2017-11-21	8.5600	8.5600	8.5600	8.5600	-7.559%	5	0	-99.416%
2017-11-17	9.2600	9.2600	9.2600	9.2600	+3.118%	1	0	-99.460%
2017-11-16	8.9800	8.9800	8.9800	8.9800	+8.848%	8	0	-99.443%
2017-11-15	8.2500	8.2500	8.2500	8.2500	+3.125%	8	0	-99.394%
2017-11-14	8.6600	8.7200	8.0000	8.0000	-11.894%	23	0	-99.375%
2017-11-10	9.1500	9.1500	9.0800	9.0800	-2.366%	11	0	-99.449%
2017-11-09	9.9900	10.0000	9.3000	9.3000	-15.455%	37	0	-99.462%
2017-11-08	11.0000	11.0000	11.0000	11.0000	-5.498%	10	0	-99.545%
2017-11-07	11.6400	11.6400	11.6400	11.6400	-1.689%	5	0	-99.570%
2017-11-06	11.8400	11.8400	11.8400	11.8400	+2.511%	4	0	-99.578%
2017-11-03	11.5500	11.5500	11.5500	11.5500	-7.674%	5	0	-99.567%
2017-11-01	12.5100	12.5100	12.5100	12.5100	+2.373%	2	0	-99.600%
2017-10-31	12.0000	12.2200	12.0000	12.2200	-0.650%	3	0	-99.591%
2017-10-30	12.3000	12.3000	12.3000	12.3000	-9.225%	10	0	-99.593%
2017-10-26	13.5500	13.5500	13.5500	13.5500	+3.831%	2	0	-99.631%
2017-10-25	13.0500	13.0500	13.0500	13.0500	+1.715%	2	0	-99.617%
2017-10-23	12.8300	12.8300	12.8300	12.8300	+5.337%	4	0	-99.610%
2017-10-18	12.1800	12.1800	12.1800	12.1800	-2.560%	1	0	-99.589%
2017-10-17	12.6000	12.6000	12.4600	12.5000	-5.087%	5	0	-99.600%
2017-10-16	12.4000	13.1700	12.4000	13.1700	+7.686%	13	0	-99.620%
2017-10-12	12.2300	12.2300	12.2300	12.2300	+3.997%	4	0	-99.591%
2017-10-10	11.5500	11.9000	11.5500	11.7600	+0.513%	4	0	-99.575%
2017-10-09	11.7900	11.8500	11.7000	11.7000	-7.437%	12	0	-99.573%
2017-10-05	12.7700	12.9500	12.6400	12.6400	-4.891%	7	0	-99.604%
2017-10-04	13.2900	13.2900	13.2900	13.2900	+4.154%	2	0	-99.624%
2017-10-03	12.7000	12.7600	12.5000	12.7600	+3.824%	8	0	-99.608%
2017-10-02	12.2200	12.5500	12.2200	12.2900	+17.048%	20	0	-99.593%
2017-09-25	10.7000	10.7000	10.5000	10.5000	-3.670%	21	0	-99.524%
2017-09-22	10.9700	10.9700	10.9000	10.9000	-4.386%	24	0	-99.541%
2017-09-21	11.4100	11.4100	11.4000	11.4000	-5.000%	52	0	-99.561%
2017-09-20	11.7100	12.2600	11.7100	12.0000	+5.914%	17	0	-99.583%
2017-09-19	11.3300	11.3300	11.3300	11.3300	+14.444%	9	0	-99.559%
2017-09-14	9.7500	9.9000	9.7500	9.9000	0.000%	12	0	-99.495%