Dark

AAL20180119C42
AAL Jan 19 2018 42.00 Call (AAL180119C00042000)
option OPRA

Expired

Jan 19, 2018

15.82-4.121%(-0.68)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-01-19	15.8200	15.8200	15.8200	15.8200	-4.121%	4	0	0.000%
2018-01-16	16.5000	16.5000	16.5000	16.5000	-2.941%	1	0	-4.121%
2018-01-12	17.0000	17.0000	17.0000	17.0000	+33.753%	9	0	-6.941%
2018-01-11	12.9200	12.9200	12.7100	12.7100	+24.608%	42	0	+24.469%
2018-01-08	10.3800	10.3800	10.2000	10.2000	-2.857%	7	0	+55.098%
2018-01-04	10.5000	10.5000	10.5000	10.5000	+1.449%	5	0	+50.667%
2018-01-03	10.4100	10.4100	10.3500	10.3500	-1.429%	9	0	+52.850%
2018-01-02	10.5000	10.5000	10.5000	10.5000	+1.942%	50	0	+50.667%
2017-12-29	10.3000	10.3000	10.3000	10.3000	-4.630%	1	0	+53.592%
2017-12-22	10.8000	10.8000	10.8000	10.8000	-1.907%	26	0	+46.481%
2017-12-21	11.3000	11.3000	11.0100	11.0100	+14.449%	31	0	+43.688%
2017-12-20	9.6200	9.6200	9.6200	9.6200	-0.927%	4	0	+64.449%
2017-12-19	9.6200	9.7100	9.6200	9.7100	+0.103%	6	0	+62.925%
2017-12-18	9.8000	9.8000	9.7000	9.7000	+2.105%	24	0	+63.093%
2017-12-15	8.9000	9.5000	8.8500	9.5000	+4.281%	18	0	+66.526%
2017-12-12	9.1100	9.1100	9.1100	9.1100	-4.105%	1	0	+73.655%
2017-12-11	9.5000	9.5000	9.5000	9.5000	+1.279%	7	0	+66.526%
2017-12-08	9.5400	9.5400	9.3800	9.3800	+19.338%	21	0	+68.657%
2017-12-01	7.8600	7.8600	7.8600	7.8600	-7.529%	1	0	+101.272%
2017-11-30	8.5000	8.5000	8.5000	8.5000	-9.574%	8	0	+86.118%
2017-11-29	8.5000	9.4000	8.5000	9.4000	+33.903%	14	0	+68.298%
2017-11-27	7.0200	7.0200	7.0200	7.0200	+1.007%	1	0	+125.356%
2017-11-24	7.0000	7.0000	6.9500	6.9500	-6.081%	7	0	+127.626%
2017-11-22	7.4000	7.4000	7.4000	7.4000	+15.806%	5	0	+113.784%
2017-11-21	6.3900	6.3900	6.3900	6.3900	+24.078%	10	0	+147.574%
2017-11-10	5.0500	5.1500	5.0500	5.1500	-7.040%	27	0	+207.184%
2017-11-08	5.5400	5.5400	5.5400	5.5400	-4.483%	4	0	+185.560%
2017-11-07	5.8000	5.8000	5.8000	5.8000	-7.937%	9	0	+172.759%
2017-11-06	6.6300	6.6300	6.3000	6.3000	+1.777%	46	0	+151.111%
2017-11-02	6.1900	6.1900	6.1900	6.1900	-18.338%	1	0	+155.574%
2017-10-26	11.1000	11.1000	7.5800	7.5800	-18.930%	33	0	+108.707%
2017-10-25	9.3500	9.3500	9.3500	9.3500	-10.952%	1	0	+69.198%
2017-10-20	10.5000	10.5000	10.5000	10.5000	-5.998%	10	0	+50.667%
2017-10-13	11.1700	11.1700	11.1700	11.1700	+1.178%	6	0	+41.629%
2017-10-12	11.0400	11.0400	11.0400	11.0400	-3.158%	1	0	+43.297%
2017-10-11	11.4000	11.4000	11.4000	11.4000	-2.979%	1	0	+38.772%
2017-10-10	11.6500	11.7500	11.1100	11.7500	+17.500%	63	0	+34.638%
2017-10-06	10.0000	10.0000	10.0000	10.0000	-3.382%	6	0	+58.200%
2017-10-04	10.0500	10.3500	10.0500	10.3500	+11.290%	11	0	+52.850%
2017-10-03	8.0000	9.3300	8.0000	9.3000	+34.393%	62	0	+70.108%
2017-10-02	6.9200	6.9200	6.9200	6.9200	+2.519%	176	0	+128.613%
2017-09-28	6.6500	6.7500	6.6500	6.7500	+4.651%	18	0	+134.370%
2017-09-27	6.4500	6.4500	6.4500	6.4500	-1.376%	4	0	+145.271%
2017-09-22	6.5400	6.5400	6.5400	6.5400	+11.795%	7	0	+141.896%
2017-09-21	5.8500	5.8500	5.8500	5.8500	+10.377%	10	0	+170.427%
2017-09-19	5.3000	5.3000	5.3000	5.3000	-24.823%	1	0	+198.491%
2017-09-13	6.9800	7.0500	6.9800	7.0500	+23.684%	127	0	+124.397%
2017-09-11	5.1000	5.7000	5.1000	5.7000	+25.000%	26	0	+177.544%
2017-09-08	4.6500	4.6500	4.5600	4.5600	+3.167%	44	0	+246.930%
2017-09-07	4.5000	4.5000	4.4200	4.4200	-9.796%	100	0	+257.919%
2017-09-06	5.0000	5.0000	4.9000	4.9000	+4.255%	7	0	+222.857%
2017-09-05	5.0900	5.0900	4.7000	4.7000	-12.801%	2,005	0	+236.596%
2017-09-01	5.4900	5.4900	5.3600	5.3900	-2.000%	29	0	+193.506%
2017-08-28	5.5000	5.5000	5.5000	5.5000	+2.804%	4	0	+187.636%
2017-08-25	5.3000	5.3500	5.3000	5.3500	+33.416%	52	0	+195.701%
2017-08-24	4.5000	4.6900	4.0100	4.0100	-18.163%	416	0	+294.514%
2017-08-23	4.9000	4.9000	4.8600	4.9000	-15.663%	302	0	+222.857%
2017-08-22	6.0000	6.0000	5.8000	5.8100	-3.167%	35	0	+172.289%
2017-08-21	6.0000	6.0000	6.0000	6.0000	+2.389%	90	0	+163.667%
2017-08-18	6.2000	6.2000	5.8600	5.8600	-25.445%	547	0	+169.966%
2017-08-17	7.8000	7.8700	7.8000	7.8600	-2.360%	150	0	+101.272%
2017-08-16	8.1500	8.1500	8.0500	8.0500	-3.012%	8	0	+96.522%
2017-08-15	8.2500	8.3000	8.2500	8.3000	+1.220%	300	0	+90.602%
2017-08-11	8.1500	8.2000	7.9500	8.2000	-0.606%	210	0	+92.927%
2017-08-10	8.2500	8.2500	8.2500	8.2500	-9.836%	200	0	+91.758%
2017-08-09	9.1500	9.1500	9.1500	9.1500	-3.175%	209	0	+72.896%
2017-08-08	9.9400	9.9400	9.4500	9.4500	-7.805%	261	0	+67.407%
2017-08-04	10.2500	10.2500	10.2500	10.2500	-0.485%	168	0	+54.341%
2017-08-03	10.3000	10.3000	10.3000	10.3000	+3.000%	1	0	+53.592%
2017-07-31	10.0000	10.0000	10.0000	10.0000	+11.111%	10	0	+58.200%
2017-07-28	8.8500	9.0000	8.8500	9.0000	-2.174%	26	0	+75.778%
2017-07-27	9.2000	9.2000	9.2000	9.2000	-5.252%	1	0	+71.957%
2017-07-26	10.2000	10.2000	9.7100	9.7100	-4.335%	1,302	0	+62.925%
2017-07-25	10.1500	10.1500	10.1500	10.1500	-22.989%	1	0	+55.862%
2017-07-17	13.1800	13.1800	13.1800	13.1800	+1.933%	5	0	+20.030%
2017-07-13	13.5000	13.5000	12.9300	12.9300	-0.538%	12	0	+22.351%
2017-07-12	12.8000	13.0000	12.8000	13.0000	+8.333%	30	0	+21.692%
2017-07-10	12.0000	12.0000	12.0000	12.0000	-4.459%	35	0	+31.833%
2017-07-07	12.3500	12.6000	12.3500	12.5600	+5.992%	17	0	+25.955%
2017-07-06	11.0900	11.8500	11.0900	11.8500	+8.417%	32	0	+33.502%
2017-07-05	10.7000	10.9700	10.7000	10.9300	+0.367%	7	0	+44.739%
2017-07-03	10.5000	10.8900	10.5000	10.8900	+8.250%	3	0	+45.271%
2017-06-30	10.0600	10.0600	10.0600	10.0600	+8.757%	20	0	+57.256%
2017-06-29	9.2500	9.2500	9.2500	9.2500	+3.933%	50	0	+71.027%
2017-06-26	8.9000	8.9000	8.9000	8.9000	-3.261%	50	0	+77.753%
2017-06-22	10.4000	10.4000	9.2000	9.2000	-1.604%	561	0	+71.957%
2017-06-19	9.3500	9.3500	9.3500	9.3500	+2.186%	25	0	+69.198%
2017-06-16	9.2500	9.2500	9.1500	9.1500	-4.687%	6	0	+72.896%
2017-06-14	9.7100	9.7100	9.6000	9.6000	-0.312%	3	0	+64.792%
2017-06-12	9.2500	9.6300	9.2500	9.6300	-16.983%	32	0	+64.278%
2017-06-08	11.6000	11.6000	11.6000	11.6000	+10.476%	2	0	+36.379%
2017-06-07	10.5000	10.5000	10.5000	10.5000	+5.000%	5	0	+50.667%
2017-06-02	10.0000	10.0000	10.0000	10.0000	+4.603%	5	0	+58.200%
2017-06-01	9.5000	9.5700	9.5000	9.5600	+5.055%	5	0	+65.481%
2017-05-26	9.1000	9.1000	9.1000	9.1000	+10.303%	10	0	+73.846%
2017-05-25	8.1000	8.2500	8.1000	8.2500	+5.096%	20	0	+91.758%
2017-05-24	8.1500	8.1500	7.8500	7.8500	+2.614%	90	0	+101.529%
2017-05-23	7.5000	7.6500	7.5000	7.6500	+14.179%	36	0	+106.797%
2017-05-19	6.6500	6.7000	6.6500	6.7000	+0.752%	802	0	+136.119%
2017-05-17	6.9000	6.9000	6.6500	6.6500	-10.135%	21	0	+137.895%
2017-05-16	7.4000	7.4000	7.4000	7.4000	-4.516%	1	0	+113.784%
2017-05-15	7.8000	7.8000	7.7500	7.7500	+8.392%	5	0	+104.129%
2017-05-12	7.0800	7.1500	7.0800	7.1500	-5.298%	32	0	+121.259%
2017-05-11	7.4500	7.6800	7.3700	7.5500	-5.625%	23	0	+109.536%
2017-05-10	7.9500	8.1100	7.9500	8.0000	+1.394%	19	0	+97.750%
2017-05-09	7.2000	8.0000	7.2000	7.8900	+22.326%	14	0	+100.507%
2017-05-08	6.3000	6.4500	6.3000	6.4500	+10.256%	50	0	+145.271%
2017-05-05	5.9500	5.9500	5.8500	5.8500	+2.632%	2	0	+170.427%
2017-05-03	5.7000	5.7000	5.7000	5.7000	-3.390%	10	0	+177.544%
2017-05-02	5.2000	5.9000	5.2000	5.9000	+14.563%	35	0	+168.136%
2017-05-01	5.1500	5.1500	5.1500	5.1500	+0.980%	1	0	+207.184%
2017-04-28	5.1500	5.2500	5.1000	5.1000	-15.000%	32	0	+210.196%
2017-04-27	5.5000	6.0500	5.4000	6.0000	-22.078%	15	0	+163.667%
2017-04-26	7.7000	7.7000	7.7000	7.7000	+1.316%	5	0	+105.455%
2017-04-25	8.1000	8.1500	7.6000	7.6000	+10.305%	20	0	+108.158%
2017-04-20	6.7000	6.9500	6.6800	6.8900	+16.780%	104	0	+129.608%
2017-04-18	5.9000	5.9000	5.9000	5.9000	-4.065%	2	0	+168.136%
2017-04-13	5.9500	6.1500	5.9000	6.1500	-6.818%	31	0	+157.236%
2017-04-12	6.6100	6.6100	6.6000	6.6000	+20.000%	12	0	+139.697%
2017-04-11	5.7000	5.7000	5.5000	5.5000	+0.917%	3	0	+187.636%
2017-04-10	5.4500	5.4500	5.4500	5.4500	+6.863%	40	0	+190.275%
2017-04-07	4.9000	5.1000	4.8500	5.1000	+1.796%	25	0	+210.196%
2017-04-06	5.0100	5.0100	5.0100	5.0100	+5.474%	5	0	+215.768%
2017-04-05	4.7500	5.1000	4.7500	4.7500	-3.061%	34	0	+233.053%
2017-04-04	5.1000	5.1000	4.9000	4.9000	-2.970%	2	0	+222.857%
2017-04-03	5.0000	5.0900	5.0000	5.0500	-8.182%	14	0	+213.267%
2017-03-30	5.2000	5.5000	5.2000	5.5000	-1.786%	22	0	+187.636%
2017-03-29	5.6000	5.6000	5.6000	5.6000	+7.692%	1	0	+182.500%
2017-03-28	5.2000	5.2000	5.2000	5.2000	+6.996%	1	0	+204.231%
2017-03-27	4.8000	4.8600	4.8000	4.8600	-8.302%	3	0	+225.514%
2017-03-24	5.1700	5.4500	5.1700	5.3000	+2.913%	74	0	+198.491%
2017-03-23	4.8500	5.3400	4.8500	5.1500	+18.391%	87	0	+207.184%
2017-03-22	4.2500	4.3500	4.2500	4.3500	-10.309%	11	0	+263.678%
2017-03-21	5.0000	5.0000	4.8500	4.8500	-9.346%	16	0	+226.186%
2017-03-20	5.4000	5.4000	5.3500	5.3500	+0.943%	16	0	+195.701%
2017-03-17	5.5500	5.5500	5.3000	5.3000	-3.636%	35	0	+198.491%
2017-03-16	5.4500	5.5000	5.3000	5.5000	-1.786%	50	0	+187.636%
2017-03-15	5.2000	5.6000	5.2000	5.6000	+9.804%	103	0	+182.500%
2017-03-14	5.2000	5.3500	5.1000	5.1000	-12.371%	117	0	+210.196%
2017-03-13	6.1000	6.1000	5.8200	5.8200	-12.481%	22	0	+171.821%
2017-03-10	6.4500	6.7000	6.4000	6.6500	+2.308%	153	0	+137.895%
2017-03-09	6.9500	6.9500	6.4500	6.5000	-12.752%	118	0	+143.385%
2017-03-08	7.5000	7.5000	7.4500	7.4500	0.000%	2	0	+112.349%
2017-03-06	7.6000	7.6000	7.4500	7.4500	-17.680%	5	0	+112.349%
2017-03-03	8.7500	9.0500	8.7500	9.0500	-4.233%	4	0	+74.807%
2017-03-01	9.3500	9.4500	9.3500	9.4500	+11.176%	4	0	+67.407%
2017-02-28	8.5000	8.5000	8.5000	8.5000	+1.311%	8	0	+86.118%
2017-02-27	8.3900	8.3900	8.3900	8.3900	-9.297%	1	0	+88.558%
2017-02-23	9.2500	9.2500	9.2500	9.2500	+7.558%	3	0	+71.027%
2017-02-22	8.6000	8.6000	8.6000	8.6000	-2.605%	2	0	+83.953%
2017-02-17	8.8300	8.8300	8.8300	8.8300	+2.081%	5	0	+79.162%
2017-02-10	8.6500	8.6500	8.6500	8.6500	+10.897%	5	0	+82.890%
2017-02-08	7.8500	7.8500	7.8000	7.8000	-3.704%	18	0	+102.821%
2017-02-07	8.1500	8.5500	8.1000	8.1000	+2.532%	69	0	+95.309%
2017-02-06	7.9000	7.9000	7.8500	7.9000	+5.333%	47	0	+100.253%
2017-02-01	7.7500	7.7500	7.5000	7.5000	-2.597%	97	0	+110.933%
2017-01-30	7.7000	7.7000	7.7000	7.7000	-19.540%	1	0	+105.455%
2017-01-27	9.5700	9.5700	9.5700	9.5700	-3.819%	5	0	+65.308%
2017-01-25	9.9500	9.9500	9.9500	9.9500	+4.188%	11	0	+58.995%
2017-01-24	9.5500	9.5500	9.5500	9.5500	-2.551%	2	0	+65.654%
2017-01-19	9.9000	9.9000	9.8000	9.8000	-1.010%	6,730	0	+61.429%
2017-01-18	9.9000	9.9000	9.9000	9.9000	+3.665%	1	0	+59.798%
2017-01-12	10.0000	10.0000	9.5500	9.5500	-13.261%	4	0	+65.654%
2017-01-11	11.5000	11.5000	10.8800	11.0100	+5.764%	263	0	+43.688%
2017-01-10	10.0900	10.5000	10.0900	10.4100	+17.627%	17,001	0	+51.969%
2017-01-06	8.8500	8.8500	8.8500	8.8500	-6.940%	6	0	+78.757%
2017-01-03	9.9500	9.9500	9.4500	9.5100	-10.368%	104	0	+66.351%
2016-12-28	10.6100	10.6100	10.6100	10.6100	-8.139%	20	0	+49.105%
2016-12-21	11.5500	11.5500	11.5500	11.5500	0.000%	516	0	+36.970%
2016-12-20	11.5500	11.6500	11.5500	11.5500	+8.962%	514	0	+36.970%
2016-12-16	10.7200	10.7200	10.6000	10.6000	-5.778%	13	0	+49.245%
2016-12-15	11.2500	11.2500	11.2500	11.2500	+3.211%	3	0	+40.622%
2016-12-14	10.9000	10.9000	10.9000	10.9000	+15.589%	1	0	+45.138%
2016-12-06	9.3000	9.4300	9.3000	9.4300	+3.626%	6	0	+67.762%
2016-12-05	9.1000	9.1000	9.1000	9.1000	-6.186%	8	0	+73.846%
2016-12-02	9.7000	9.7000	9.7000	9.7000	+2.105%	1	0	+63.093%
2016-11-29	9.4000	9.5000	9.4000	9.5000	+4.053%	11	0	+66.526%
2016-11-28	9.3500	9.3500	9.1300	9.1300	-6.263%	904	0	+73.275%
2016-11-25	9.7400	9.7400	9.7400	9.7400	+2.526%	10	0	+62.423%
2016-11-23	9.3500	9.5000	9.3500	9.5000	0.000%	401	0	+66.526%
2016-11-22	9.5000	9.5000	9.5000	9.5000	+2.151%	400	0	+66.526%
2016-11-21	9.3500	9.4500	9.3000	9.3000	+0.649%	14	0	+70.108%
2016-11-18	9.2800	9.4700	9.2400	9.2400	+15.500%	284	0	+71.212%
2016-11-17	8.0000	8.0000	8.0000	8.0000	-3.614%	4	0	+97.750%
2016-11-16	7.6500	8.3500	7.6500	8.3000	+3.106%	24	0	+90.602%
2016-11-15	8.0500	8.0500	7.5400	8.0500	+12.587%	110	0	+96.522%
2016-11-14	7.1500	7.1500	7.1500	7.1500	+8.333%	200	0	+121.259%
2016-11-11	6.4500	6.6000	6.4000	6.6000	+3.937%	7	0	+139.697%
2016-11-10	6.3500	6.3500	6.3500	6.3500	-0.781%	2	0	+149.134%
2016-11-09	5.9000	6.5000	5.9000	6.4000	+6.667%	72	0	+147.188%
2016-11-08	5.8000	6.0000	5.8000	6.0000	+1.695%	8	0	+163.667%
2016-11-07	5.8500	5.9000	5.8500	5.9000	+12.381%	11	0	+168.136%
2016-11-04	5.2500	5.2500	5.2500	5.2500	+1.547%	1	0	+201.333%
2016-11-03	5.4000	5.4000	5.1700	5.1700	-1.524%	8	0	+205.996%
2016-11-02	5.3300	5.3300	5.2500	5.2500	-2.778%	15	0	+201.333%
2016-11-01	5.7000	5.7000	5.4000	5.4000	-1.280%	8	0	+192.963%
2016-10-31	5.5500	5.5500	5.4700	5.4700	-1.795%	21	0	+189.214%
2016-10-28	5.2500	5.5700	5.2500	5.5700	+5.293%	150	0	+184.022%
2016-10-27	5.2000	5.2900	5.2000	5.2900	-2.037%	60	0	+199.055%
2016-10-24	5.4000	5.4000	5.4000	5.4000	-3.915%	4	0	+192.963%
2016-10-20	5.5600	5.6200	5.5600	5.6200	-0.531%	60	0	+181.495%
2016-10-19	5.4000	5.6500	5.2800	5.6500	+9.922%	30	0	+180.000%
2016-10-18	5.1400	5.1400	5.1400	5.1400	+9.362%	5	0	+207.782%
2016-10-17	4.8000	4.8000	4.7000	4.7000	-2.083%	1,109	0	+236.596%
2016-10-14	5.6000	5.6000	4.8000	4.8000	+18.519%	66	0	+229.583%
2016-10-13	4.0500	4.0500	4.0500	4.0500	-12.903%	5	0	+290.617%
2016-10-11	5.3000	5.3000	4.6500	4.6500	+2.876%	9	0	+240.215%
2016-10-05	4.5200	4.5200	4.5200	4.5200	+0.444%	3	0	+250.000%
2016-10-04	4.5000	4.5000	4.5000	4.5000	+19.681%	40	0	+251.556%
2016-09-30	3.7600	3.7600	3.7600	3.7600	+5.322%	1	0	+320.745%
2016-09-27	3.5700	3.5700	3.5700	3.5700	0.000%	10	0	+343.137%
2016-09-23	3.5700	3.5700	3.5700	3.5700	+0.563%	10	0	+343.137%
2016-09-22	3.5000	3.5500	3.5000	3.5500	+12.698%	13	0	+345.634%
2016-09-21	3.3200	3.3200	2.9500	3.1500	-8.696%	63	0	+402.222%
2016-09-20	3.4500	3.4500	3.4500	3.4500	-28.125%	15	0	+358.551%
2016-09-13	4.8000	4.8000	4.8000	4.8000	+2.128%	17	0	+229.583%
2016-09-12	4.7000	4.7500	4.7000	4.7000	-5.433%	8	0	+236.596%
2016-09-09	5.1300	5.1300	4.9700	4.9700	-0.600%	12	0	+218.310%
2016-09-08	5.1000	5.1000	5.0000	5.0000	-2.913%	2	0	+216.400%
2016-09-07	5.2000	5.4500	5.1500	5.1500	+28.750%	214	0	+207.184%
2016-09-02	4.0000	4.0000	4.0000	4.0000	-1.235%	3	0	+295.500%
2016-08-31	4.0500	4.0500	4.0500	4.0500	-4.481%	32	0	+290.617%
2016-08-30	4.2400	4.2400	4.2400	4.2400	-0.235%	20	0	+273.113%
2016-08-25	4.2500	4.2500	4.2500	4.2500	-1.163%	10	0	+272.235%
2016-08-24	4.3000	4.3000	4.3000	4.3000	+3.865%	37	0	+267.907%
2016-08-19	4.3000	4.3000	4.1400	4.1400	-0.241%	2	0	+282.126%
2016-08-18	4.1500	4.1500	4.1500	4.1500	0.000%	2	0	+281.205%
2016-08-17	4.1800	4.2500	4.1500	4.1500	-1.190%	33	0	+281.205%
2016-08-16	4.2000	4.2000	4.2000	4.2000	+12.000%	15	0	+276.667%
2016-08-11	3.7200	3.7500	3.7200	3.7500	+2.740%	172	0	+321.867%
2016-08-09	3.6500	3.6500	3.6500	3.6500	-2.667%	2	0	+333.425%
2016-08-05	3.7500	3.7500	3.7500	3.7500	+15.385%	2	0	+321.867%
2016-08-04	3.2500	3.2500	3.2500	3.2500	0.000%	3	0	+386.769%
2016-08-03	3.2500	3.2500	3.2500	3.2500	-2.985%	1	0	+386.769%
2016-08-02	3.4000	3.4000	3.3500	3.3500	-16.250%	14	0	+372.239%
2016-07-29	4.0000	4.0000	4.0000	4.0000	-3.614%	2	0	+295.500%
2016-07-28	4.0300	4.1500	3.9500	4.1500	+1.220%	39	0	+281.205%
2016-07-27	4.1000	4.1000	4.1000	4.1000	-5.093%	4	0	+285.854%
2016-07-26	4.0000	4.3200	4.0000	4.3200	+6.667%	30	0	+266.204%
2016-07-25	4.0500	4.0500	4.0500	4.0500	-0.735%	38	0	+290.617%
2016-07-22	4.1500	4.1500	3.9000	4.0800	+5.974%	140	0	+287.745%
2016-07-21	3.8500	3.8500	3.8500	3.8500	-8.115%	38	0	+310.909%
2016-07-20	3.8000	4.2200	3.8000	4.1900	+6.076%	129	0	+277.566%
2016-07-19	3.9500	3.9500	3.9500	3.9500	+6.757%	1	0	+300.506%
2016-07-15	3.7000	3.7000	3.7000	3.7000	-6.091%	4	0	+327.568%
2016-07-14	3.7500	3.9600	3.7500	3.9400	+15.882%	141	0	+301.523%
2016-07-13	3.5000	3.5000	3.4000	3.4000	+4.615%	12	0	+365.294%
2016-07-12	3.0000	3.2500	3.0000	3.2500	+58.537%	65	0	+386.769%
2016-07-11	1.9900	2.0500	1.9900	2.0500	+22.754%	23	0	+671.707%
2016-07-07	1.6700	1.6700	1.6700	1.6700	+26.515%	3	0	+847.305%
2016-07-06	1.3200	1.3200	1.3200	1.3200	-19.512%	1	0	+1,098.485%
2016-07-01	1.6400	1.6400	1.6400	1.6400	+17.143%	5	0	+864.634%
2016-06-30	1.4000	1.4000	1.4000	1.4000	+6.870%	2	0	+1,030.000%
2016-06-28	1.1600	1.3300	1.1600	1.3100	+9.167%	661	0	+1,107.634%
2016-06-27	1.3400	1.3400	1.1900	1.2000	-14.894%	126	0	+1,218.333%
2016-06-24	1.6000	1.6000	1.4000	1.4100	-26.943%	130	0	+1,021.986%
2016-06-23	2.0000	2.0000	1.9300	1.9300	-5.854%	133	0	+719.689%
2016-06-21	2.0500	2.0500	2.0500	2.0500	+7.895%	5	0	+671.707%
2016-06-20	2.0500	2.0500	1.9000	1.9000	+3.825%	6	0	+732.632%
2016-06-16	1.9300	2.0500	1.8300	1.8300	-16.818%	117	0	+764.481%
2016-06-15	2.1500	2.2300	2.1500	2.2000	-7.950%	21	0	+619.091%
2016-06-14	2.3900	2.3900	2.3900	2.3900	-7.004%	3	0	+561.925%
2016-06-13	2.5800	2.5800	2.5700	2.5700	-14.901%	90	0	+515.564%
2016-06-10	3.0400	3.0400	3.0200	3.0200	+0.667%	34	0	+423.841%
2016-06-09	3.0000	3.0000	3.0000	3.0000	+9.489%	1	0	+427.333%
2016-06-07	2.7300	2.7400	2.7300	2.7400	+24.545%	5	0	+477.372%
2016-06-06	2.2000	2.2000	2.2000	2.2000	0.000%	20	0	+619.091%
2016-06-03	2.2200	2.2200	2.2000	2.2000	-18.519%	31	0	+619.091%
2016-06-01	2.7000	2.7000	2.7000	2.7000	+2.273%	1	0	+485.926%
2016-05-27	2.6400	2.6400	2.6400	2.6400	-9.278%	1	0	+499.242%
2016-05-23	2.9400	2.9500	2.9100	2.9100	-10.462%	32	0	+443.643%
2016-05-17	3.2500	3.2500	3.2500	3.2500	+6.557%	1	0	+386.769%
2016-05-16	2.9600	3.0500	2.9600	3.0500	-1.613%	25	0	+418.689%
2016-05-13	3.0000	3.1000	2.9600	3.1000	+5.085%	57	0	+410.323%
2016-05-12	2.9400	3.0000	2.9400	2.9500	-14.493%	167	0	+436.271%
2016-05-09	3.4500	3.4500	3.4500	3.4500	+1.471%	10	0	+358.551%
2016-05-06	3.2500	3.4000	3.2500	3.4000	-0.585%	47	0	+365.294%
2016-05-05	3.3700	3.4300	3.3700	3.4200	-5.000%	26	0	+362.573%
2016-05-04	3.6000	3.6000	3.6000	3.6000	-7.692%	20	0	+339.444%
2016-05-03	3.7500	3.9500	3.7500	3.9000	-3.704%	511	0	+305.641%
2016-05-02	4.0500	4.0500	4.0500	4.0500	+3.316%	42	0	+290.617%
2016-04-29	3.9200	3.9200	3.9200	3.9200	-11.910%	20	0	+303.571%
2016-04-28	4.5000	4.5000	4.4500	4.4500	-6.316%	3	0	+255.506%
2016-04-27	4.7500	4.7500	4.7500	4.7500	-2.062%	2	0	+233.053%
2016-04-26	4.6200	4.8500	4.6200	4.8500	0.000%	23	0	+226.186%
2016-04-25	4.9000	4.9000	4.8500	4.8500	-10.517%	10	0	+226.186%
2016-04-22	5.4300	5.4300	5.4200	5.4200	-21.449%	40	0	+191.882%
2016-04-19	7.2000	7.2000	6.9000	6.9000	0.000%	35	0	+129.275%
2016-04-18	6.9500	6.9500	6.9000	6.9000	-2.128%	17	0	+129.275%
2016-04-15	7.1300	7.1300	7.0500	7.0500	+8.462%	19	0	+124.397%
2016-04-01	6.5000	6.5000	6.5000	6.5000	-13.907%	1	0	+143.385%
2016-03-28	7.5500	7.5500	7.5500	7.5500	+7.703%	3	0	+109.536%
2016-03-24	7.0100	7.0100	7.0100	7.0100	-12.919%	1	0	+125.678%
2016-03-23	8.0500	8.0500	8.0500	8.0500	-6.936%	4	0	+96.522%
2016-03-18	8.5700	8.6500	8.5700	8.6500	+5.617%	55	0	+82.890%
2016-03-04	8.4000	8.4000	8.1900	8.1900	-1.799%	3	0	+93.162%
2016-03-03	8.0500	8.3400	8.0500	8.3400	-1.651%	1,510	0	+89.688%
2016-03-02	8.4800	8.4800	8.4800	8.4800	+0.118%	5	0	+86.557%
2016-03-01	8.4700	8.4700	8.4700	8.4700	+4.957%	1	0	+86.777%
2016-02-22	8.0700	8.0700	8.0700	8.0700	+24.154%	1	0	+96.035%
2016-02-10	6.5000	6.5000	6.5000	6.5000	+8.333%	1	0	+143.385%
2016-02-09	6.0000	6.0000	6.0000	6.0000	-15.493%	2	0	+163.667%
2016-01-29	7.1000	7.1000	7.1000	7.1000	-2.069%	2	0	+122.817%
2016-01-28	6.9700	7.2500	6.9700	7.2500	-9.375%	3	0	+118.207%
2016-01-25	8.0000	8.0000	8.0000	8.0000	0.000%	1	0	+97.750%
2016-01-22	8.0000	8.0000	8.0000	8.0000	+15.108%	1	0	+97.750%
2016-01-20	6.6000	6.9500	6.6000	6.9500	-7.947%	41	0	+127.626%
2016-01-19	7.5500	7.5500	7.5500	7.5500	+6.638%	10	0	+109.536%
2016-01-15	7.0800	7.0800	7.0800	7.0800	-8.052%	35	0	+123.446%
2016-01-14	7.7000	8.1200	7.7000	7.7000	-6.667%	26	0	+105.455%
2016-01-11	8.2500	8.2500	8.2500	8.2500	+5.096%	1	0	+91.758%
2016-01-07	7.8500	7.8500	7.8500	7.8500	-4.268%	8	0	+101.529%
2016-01-04	8.9000	8.9000	8.2000	8.2000	-17.588%	7	0	+92.927%
2015-12-29	9.9500	9.9500	9.9500	9.9500	+1.947%	30	0	+58.995%
2015-12-22	9.7600	9.7600	9.7600	9.7600	-0.408%	200	0	+62.090%
2015-12-21	9.8000	9.8000	9.8000	9.8000	-7.109%	100	0	+61.429%
2015-12-17	10.6500	10.6500	10.5500	10.5500	+0.476%	116	0	+49.953%
2015-12-03	10.5000	10.5000	10.5000	10.5000	+3.960%	48	0	+50.667%
2015-12-02	11.1000	11.1000	10.1000	10.1000	+6.316%	244	0	+56.634%
2015-11-30	8.9800	9.5000	8.9800	9.5000	-4.040%	96	0	+66.526%
2015-11-18	9.5000	9.9500	9.5000	9.9000	-0.503%	152	0	+59.798%
2015-11-17	9.9500	9.9600	9.9500	9.9500	+3.646%	68	0	+58.995%
2015-11-16	9.4500	9.6000	9.4500	9.6000	-19.328%	105	0	+64.792%
2015-11-11	11.9000	11.9000	11.2400	11.9000	+1.709%	122	0	+32.941%
2015-11-05	11.7000	11.7000	11.7000	11.7000	-4.490%	100	0	+35.214%
2015-11-02	12.2500	12.2500	12.2500	12.2500	+0.410%	100	0	+29.143%
2015-10-29	12.0000	12.2000	12.0000	12.2000	+5.628%	105	0	+29.672%
2015-10-23	11.5500	11.5500	11.5500	11.5500	-2.119%	10	0	+36.970%
2015-10-22	11.8000	11.8000	11.8000	11.8000	+7.763%	24	0	+34.068%
2015-10-21	10.8300	11.0500	10.6500	10.9500	-2.232%	145	0	+44.475%
2015-10-20	11.2000	11.2000	11.2000	11.2000	+4.967%	24	0	+41.250%
2015-10-19	10.8000	10.8000	10.6700	10.6700	0.000%	29	0	+48.266%
2015-10-16	10.6700	10.6700	10.6700	10.6700	+9.774%	5	0	+48.266%
2015-10-13	9.7200	9.7200	9.7200	9.7200	0.000%	1	0	+62.757%