Dark

AAL20180119C45
AAL Jan 19 2018 45.00 Call (AAL180119C00045000)
option OPRA

Expired

Jan 19, 2018

13.05-1.136%(-0.15)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-01-19	13.3000	13.3000	12.8000	13.0500	-1.136%	85	0	0.000%
2018-01-18	13.0400	13.2400	13.0400	13.2000	-0.227%	15	0	-1.136%
2018-01-17	13.1000	13.2300	13.1000	13.2300	+1.691%	22	0	-1.361%
2018-01-16	13.6500	13.9500	13.0100	13.0100	-3.055%	50	0	+0.307%
2018-01-12	12.5000	13.4200	12.5000	13.4200	+20.359%	6	0	-2.757%
2018-01-11	10.0000	11.1500	9.6000	11.1500	+31.176%	247	0	+17.040%
2018-01-10	8.5000	8.5000	8.5000	8.5000	+12.583%	20	0	+53.529%
2018-01-09	7.9100	7.9200	7.5500	7.5500	+4.138%	204	0	+72.848%
2018-01-08	7.4300	7.4300	7.2500	7.2500	-4.731%	242	0	+80.000%
2018-01-05	7.7500	7.7500	7.5500	7.6100	-6.049%	66	0	+71.485%
2018-01-04	7.5500	8.1000	7.5500	8.1000	+10.204%	5	0	+61.111%
2018-01-03	7.5000	7.5000	7.3200	7.3500	-7.895%	127	0	+77.551%
2018-01-02	7.0500	8.0000	7.0500	7.9800	+9.315%	27	0	+63.534%
2017-12-29	7.4000	7.4000	7.3000	7.3000	-1.617%	6	0	+78.767%
2017-12-27	7.5000	7.5000	7.4200	7.4200	-7.826%	10	0	+75.876%
2017-12-26	8.0000	8.1500	8.0000	8.0500	+3.470%	15	0	+62.112%
2017-12-22	7.8000	7.8000	7.7000	7.7800	-3.713%	70	0	+67.738%
2017-12-21	7.7000	8.3000	7.7000	8.0800	+13.007%	15	0	+61.510%
2017-12-20	6.7100	7.2000	6.7000	7.1500	+5.147%	64	0	+82.517%
2017-12-19	6.7000	6.8700	6.6500	6.8000	+0.295%	217	0	+91.912%
2017-12-18	6.6400	6.8500	6.6400	6.7800	+4.630%	17	0	+92.478%
2017-12-15	6.1300	6.7700	6.0000	6.4800	+11.724%	88	0	+101.389%
2017-12-14	5.9500	6.3500	5.8000	5.8000	+2.655%	32	0	+125.000%
2017-12-13	6.0000	6.0000	5.5500	5.6500	-4.237%	25	0	+130.973%
2017-12-12	6.5000	6.6400	5.9000	5.9000	-12.202%	1,033	0	+121.186%
2017-12-11	6.4000	6.7900	6.4000	6.7200	+5.495%	2,353	0	+94.196%
2017-12-08	6.3500	6.3700	6.3500	6.3700	+2.247%	125	0	+104.867%
2017-12-07	5.7000	6.2300	5.7000	6.2300	+20.503%	6	0	+109.470%
2017-12-06	5.1000	5.2500	5.1000	5.1700	-6.510%	37	0	+152.418%
2017-12-05	5.5000	5.5500	5.5000	5.5300	-10.806%	65	0	+135.986%
2017-12-04	6.7500	6.7500	6.2000	6.2000	+26.531%	225	0	+110.484%
2017-12-01	5.2000	5.2000	4.9000	4.9000	-19.408%	21	0	+166.327%
2017-11-30	6.4000	6.6000	6.0800	6.0800	-0.654%	606	0	+114.638%
2017-11-29	5.4600	6.5500	5.4600	6.1200	+19.765%	24	0	+113.235%
2017-11-28	4.3200	5.1100	4.3200	5.1100	+17.742%	2,316	0	+155.382%
2017-11-27	4.3200	4.3400	4.3200	4.3400	-5.652%	2	0	+200.691%
2017-11-24	4.4500	4.6000	4.4500	4.6000	-1.499%	420	0	+183.696%
2017-11-22	4.5800	4.7500	4.5800	4.6700	-1.684%	10	0	+179.443%
2017-11-21	4.2500	4.8000	4.2500	4.7500	+25.000%	144	0	+174.737%
2017-11-20	3.8000	3.8000	3.8000	3.8000	-0.783%	1	0	+243.421%
2017-11-17	3.9100	3.9100	3.8300	3.8300	-5.198%	15	0	+240.731%
2017-11-16	4.2200	4.3000	4.0400	4.0400	+4.935%	100	0	+223.020%
2017-11-15	2.7800	3.8500	2.7600	3.8500	+34.615%	457	0	+238.961%
2017-11-14	2.8700	2.8700	2.8500	2.8600	+4.762%	26	0	+356.294%
2017-11-13	2.7600	2.9300	2.6800	2.7300	-11.935%	1,847	0	+378.022%
2017-11-10	3.0200	3.1300	3.0200	3.1000	+5.085%	33	0	+320.968%
2017-11-09	3.1200	3.2500	2.7700	2.9500	-14.493%	1,132	0	+342.373%
2017-11-08	3.6000	3.6000	3.4500	3.4500	+0.877%	49	0	+278.261%
2017-11-07	3.9000	3.9000	3.4200	3.4200	-16.585%	350	0	+281.579%
2017-11-06	4.5000	4.5000	4.1000	4.1000	+2.500%	208	0	+218.293%
2017-11-03	3.8500	4.0000	3.8000	4.0000	-3.846%	73	0	+226.250%
2017-11-02	4.1500	4.2500	4.1000	4.1600	-8.168%	31	0	+213.702%
2017-11-01	4.6100	4.6100	4.2100	4.5300	+17.662%	83	0	+188.079%
2017-10-31	4.0000	4.1000	3.8500	3.8500	-10.256%	184	0	+238.961%
2017-10-30	4.1500	4.3000	4.1500	4.2900	-4.878%	220	0	+204.196%
2017-10-27	5.0300	5.2700	4.4400	4.5100	-10.693%	124	0	+189.357%
2017-10-26	7.7600	7.7600	5.0500	5.0500	-26.061%	2,420	0	+158.416%
2017-10-25	7.1200	7.1200	6.8300	6.8300	-12.098%	2	0	+91.069%
2017-10-24	7.8500	7.9000	7.7700	7.7700	+2.914%	108	0	+67.954%
2017-10-23	7.5500	7.5500	7.5500	7.5500	-4.430%	1	0	+72.848%
2017-10-20	7.9000	7.9000	7.9000	7.9000	+3.268%	1	0	+65.190%
2017-10-19	6.5300	7.6500	6.5300	7.6500	-6.934%	7	0	+70.588%
2017-10-17	8.2200	8.2200	8.2200	8.2200	-1.557%	1	0	+58.759%
2017-10-16	8.0500	8.3500	8.0000	8.3500	-2.110%	318	0	+56.287%
2017-10-13	8.4300	8.5300	8.4300	8.5300	-1.387%	205	0	+52.989%
2017-10-12	8.6000	8.7000	8.6000	8.6500	-0.575%	38	0	+50.867%
2017-10-11	9.1000	9.1000	8.6000	8.7000	-4.079%	51	0	+50.000%
2017-10-10	8.4800	9.0700	8.4800	9.0700	+21.257%	2,220	0	+43.881%
2017-10-06	7.2500	7.4800	7.2500	7.4800	+8.406%	8	0	+74.465%
2017-10-05	7.0000	7.0000	6.8500	6.9000	-5.738%	59	0	+89.130%
2017-10-04	7.5000	7.7900	7.3200	7.3200	+4.571%	17	0	+78.279%
2017-10-03	5.2500	7.0000	5.2500	7.0000	+47.368%	277	0	+86.429%
2017-10-02	4.6300	4.7700	4.5200	4.7500	+1.064%	37	0	+174.737%
2017-09-29	4.7000	4.8500	4.5000	4.7000	-6.000%	5	0	+177.660%
2017-09-28	5.0000	5.4500	5.0000	5.0000	+12.360%	134	0	+161.000%
2017-09-27	4.7000	4.7000	4.4500	4.4500	-5.720%	103	0	+193.258%
2017-09-26	5.0500	5.0500	4.7200	4.7200	-5.411%	72	0	+176.483%
2017-09-25	4.7700	5.0000	4.7500	4.9900	+11.136%	368	0	+161.523%
2017-09-22	4.4500	4.7000	4.4500	4.4900	+13.671%	325	0	+190.646%
2017-09-21	3.3600	4.0500	3.3600	3.9500	+11.582%	294	0	+230.380%
2017-09-20	3.2000	3.5800	3.2000	3.5400	+16.066%	484	0	+268.644%
2017-09-19	3.4500	3.4500	2.8800	3.0500	-17.120%	97	0	+327.869%
2017-09-18	3.6800	3.6800	3.6800	3.6800	-6.835%	3	0	+254.620%
2017-09-15	3.9500	4.0100	3.7400	3.9500	-12.417%	155	0	+230.380%
2017-09-14	4.5500	4.5600	4.2800	4.5100	-9.800%	135	0	+189.357%
2017-09-13	4.7000	5.1000	4.7000	5.0000	+25.000%	353	0	+161.000%
2017-09-12	3.4000	4.2500	3.4000	4.0000	+1.266%	15	0	+226.250%
2017-09-11	3.5500	3.9500	3.5500	3.9500	+38.112%	25	0	+230.380%
2017-09-08	2.9900	3.0100	2.8600	2.8600	-1.718%	18	0	+356.294%
2017-09-07	3.0500	3.0500	2.9100	2.9100	-11.818%	208	0	+348.454%
2017-09-06	2.4700	3.3200	2.4700	3.3000	+6.452%	17	0	+295.455%
2017-09-05	3.4000	3.6000	3.1000	3.1000	-20.716%	32	0	+320.968%
2017-09-01	3.8000	3.9200	3.6500	3.9100	+8.611%	73	0	+233.760%
2017-08-31	3.4600	3.6300	3.4600	3.6000	+5.882%	10	0	+262.500%
2017-08-30	3.5500	3.5500	3.3000	3.4000	-5.556%	115	0	+283.824%
2017-08-29	3.4000	3.6000	3.4000	3.6000	-4.000%	557	0	+262.500%
2017-08-28	3.8500	3.8500	3.7000	3.7500	-3.846%	133	0	+248.000%
2017-08-25	3.2000	3.9000	3.1000	3.9000	+46.067%	787	0	+234.615%
2017-08-24	3.1000	3.1000	2.6600	2.6700	-19.091%	340	0	+388.764%
2017-08-23	3.5500	3.5500	3.1500	3.3000	-19.315%	116	0	+295.455%
2017-08-22	4.2000	4.2000	4.0800	4.0900	-0.244%	45	0	+219.071%
2017-08-21	4.1000	4.1000	4.1000	4.1000	0.000%	50	0	+218.293%
2017-08-18	4.4500	4.4500	4.1000	4.1000	-9.890%	84	0	+218.293%
2017-08-17	4.7500	4.8000	4.4500	4.5500	-28.906%	282	0	+186.813%
2017-08-10	6.4000	6.4000	6.2600	6.4000	-7.781%	50	0	+103.906%
2017-08-09	7.0200	7.1000	6.9200	6.9400	-8.684%	3,000	0	+88.040%
2017-08-08	7.3000	7.6000	7.3000	7.6000	-5.000%	6	0	+71.711%
2017-08-04	7.8000	8.0000	7.7500	8.0000	+2.960%	31	0	+63.125%
2017-08-03	7.9500	7.9500	7.7600	7.7700	+3.462%	51	0	+67.954%
2017-08-02	8.0500	8.0500	7.5100	7.5100	-14.853%	17	0	+73.768%
2017-08-01	8.8200	8.8200	8.8200	8.8200	+25.106%	13	0	+47.959%
2017-07-28	7.0500	7.0500	7.0500	7.0500	-0.142%	1	0	+85.106%
2017-07-27	7.1500	7.1500	7.0600	7.0600	-8.192%	3	0	+84.844%
2017-07-26	7.9500	7.9500	7.6900	7.6900	-5.644%	77	0	+69.701%
2017-07-25	8.4000	8.4000	8.1500	8.1500	-9.243%	757	0	+60.123%
2017-07-21	8.9800	8.9800	8.9800	8.9800	-10.200%	1	0	+45.323%
2017-07-18	10.0000	10.0000	10.0000	10.0000	-6.455%	2	0	+30.500%
2017-07-17	10.6900	10.6900	10.6900	10.6900	-1.746%	3	0	+22.077%
2017-07-14	10.6500	10.8800	10.6500	10.8800	-1.982%	10	0	+19.945%
2017-07-13	11.1000	11.1000	11.1000	11.1000	+10.448%	1	0	+17.568%
2017-07-10	10.0500	10.0500	10.0500	10.0500	+0.904%	1	0	+29.851%
2017-07-07	9.9600	9.9600	9.9600	9.9600	+4.842%	1	0	+31.024%
2017-07-06	8.5000	9.5000	8.5000	9.5000	+10.465%	4	0	+37.368%
2017-07-05	7.9500	8.6000	7.9500	8.6000	+8.312%	2	0	+51.744%
2017-06-30	7.7000	7.9400	7.7000	7.9400	+10.278%	6	0	+64.358%
2017-06-29	7.2000	7.2000	7.2000	7.2000	+0.699%	24	0	+81.250%
2017-06-22	7.7000	7.7000	7.1500	7.1500	-4.667%	7	0	+82.517%
2017-06-13	7.4600	7.5000	7.4600	7.5000	-0.794%	42	0	+74.000%
2017-06-12	7.2700	7.5600	7.2700	7.5600	-14.091%	5	0	+72.619%
2017-06-09	9.0000	9.0000	8.8000	8.8000	-5.172%	35	0	+48.295%
2017-06-08	8.8200	9.2800	8.8200	9.2800	+8.538%	51	0	+40.625%
2017-06-07	7.8000	8.5500	7.8000	8.5500	+6.875%	18	0	+52.632%
2017-06-06	8.0000	8.0000	8.0000	8.0000	+0.629%	20	0	+63.125%
2017-06-02	8.3000	8.3000	7.9500	7.9500	+6.711%	58	0	+64.151%
2017-06-01	7.5000	7.5000	7.4500	7.4500	+15.504%	160	0	+75.168%
2017-05-31	6.4500	6.4500	6.4500	6.4500	-8.640%	2	0	+102.326%
2017-05-26	6.9000	7.0600	6.9000	7.0600	+7.786%	26	0	+84.844%
2017-05-25	6.1500	6.5500	6.1500	6.5500	+10.084%	16	0	+99.237%
2017-05-24	6.2500	6.2500	5.9500	5.9500	+1.709%	224	0	+119.328%
2017-05-23	5.7500	5.8500	5.7500	5.8500	+6.364%	10	0	+123.077%
2017-05-22	5.5000	5.5000	5.5000	5.5000	+5.973%	1	0	+137.273%
2017-05-19	5.1900	5.1900	5.1900	5.1900	+2.772%	1	0	+151.445%
2017-05-18	5.0500	5.0500	5.0500	5.0500	-2.885%	50	0	+158.416%
2017-05-17	5.5000	5.5000	5.1500	5.2000	-13.478%	90	0	+150.962%
2017-05-16	5.6500	6.0100	5.6500	6.0100	+1.008%	68	0	+117.138%
2017-05-15	6.0000	6.0000	5.9500	5.9500	+9.174%	110	0	+119.328%
2017-05-12	5.4600	5.4600	5.4500	5.4500	-12.097%	50	0	+139.450%
2017-05-10	6.2000	6.5000	6.2000	6.2000	+1.639%	231	0	+110.484%
2017-05-09	5.6500	6.2000	5.6500	6.1000	+28.421%	100	0	+113.934%
2017-05-08	4.7500	4.7500	4.6500	4.7500	+4.396%	49	0	+174.737%
2017-05-05	4.4300	4.5500	4.3700	4.5500	+8.333%	26	0	+186.813%
2017-05-04	4.2000	4.2000	4.2000	4.2000	-3.448%	5	0	+210.714%
2017-05-03	4.2500	4.4000	4.2500	4.3500	+3.571%	54	0	+200.000%
2017-05-02	3.8500	4.2000	3.8500	4.2000	+13.514%	153	0	+210.714%
2017-05-01	3.7400	3.7400	3.7000	3.7000	-2.116%	6	0	+252.703%
2017-04-28	4.0000	4.0000	3.7500	3.7800	-16.923%	367	0	+245.238%
2017-04-27	3.9000	4.5500	3.9000	4.5500	-22.881%	95	0	+186.813%
2017-04-26	5.9000	5.9000	5.9000	5.9000	0.000%	2	0	+121.186%
2017-04-25	5.8000	5.9000	5.8000	5.9000	+4.056%	27	0	+121.186%
2017-04-24	5.6500	5.7500	5.6000	5.6700	+8.000%	79	0	+130.159%
2017-04-20	5.2000	5.2500	5.1500	5.2500	+8.247%	522	0	+148.571%
2017-04-19	4.7500	5.0600	4.7500	4.8500	+5.435%	43	0	+169.072%
2017-04-18	4.8500	4.8500	4.6000	4.6000	+0.218%	33	0	+183.696%
2017-04-17	4.5900	4.5900	4.5900	4.5900	+3.146%	25	0	+184.314%
2017-04-13	4.5900	4.6000	4.4500	4.4500	-6.316%	13	0	+193.258%
2017-04-12	5.2000	5.5500	4.7500	4.7500	+6.742%	91	0	+174.737%
2017-04-11	4.2500	4.5000	4.2500	4.4500	+14.103%	215	0	+193.258%
2017-04-10	3.9200	3.9500	3.9000	3.9000	+6.849%	14	0	+234.615%
2017-04-07	3.5500	3.6500	3.5500	3.6500	+1.389%	29	0	+257.534%
2017-04-06	3.6000	3.6000	3.6000	3.6000	-1.370%	2	0	+262.500%
2017-04-05	3.5000	3.6500	3.5000	3.6500	+10.606%	5	0	+257.534%
2017-04-04	3.7500	3.7500	3.3000	3.3000	-12.000%	42	0	+295.455%
2017-04-03	3.7900	3.7900	3.6500	3.7500	-5.063%	7	0	+248.000%
2017-03-31	4.2500	4.2500	3.9500	3.9500	-3.659%	13	0	+230.380%
2017-03-30	4.1000	4.1000	4.1000	4.1000	+3.797%	23	0	+218.293%
2017-03-29	3.9500	3.9500	3.9500	3.9500	-0.754%	1	0	+230.380%
2017-03-28	4.0500	4.0500	3.9800	3.9800	+4.737%	9	0	+227.889%
2017-03-27	3.6200	3.8000	3.6200	3.8000	-2.564%	10	0	+243.421%
2017-03-24	4.1000	4.1300	3.8500	3.9000	0.000%	36	0	+234.615%
2017-03-23	3.5500	4.0000	3.5500	3.9000	+14.706%	77	0	+234.615%
2017-03-22	2.9600	3.4000	2.9600	3.4000	-2.857%	2,357	0	+283.824%
2017-03-21	3.7500	3.7500	3.4800	3.5000	-12.500%	61	0	+272.857%
2017-03-20	4.0000	4.0000	4.0000	4.0000	0.000%	5	0	+226.250%
2017-03-17	4.2300	4.2300	4.0000	4.0000	0.000%	220	0	+226.250%
2017-03-16	4.0000	4.0000	4.0000	4.0000	-7.621%	15	0	+226.250%
2017-03-15	3.9700	4.3300	3.9700	4.3300	+11.311%	118	0	+201.386%
2017-03-14	3.9800	4.0500	3.8000	3.8900	-14.505%	738	0	+235.476%
2017-03-13	4.6800	4.6800	4.5500	4.5500	-8.081%	22	0	+186.813%
2017-03-10	5.0000	5.0000	4.9500	4.9500	-1.980%	26	0	+163.636%
2017-03-09	5.6000	5.6000	5.0000	5.0500	-12.174%	68	0	+158.416%
2017-03-08	5.8600	5.8600	5.7500	5.7500	-3.361%	3	0	+126.957%
2017-03-07	5.9000	5.9500	5.9000	5.9500	+3.839%	15	0	+119.328%
2017-03-06	6.3200	6.3200	5.7300	5.7300	-19.860%	158	0	+127.749%
2017-03-03	7.0000	7.1500	7.0000	7.1500	+11.719%	6	0	+82.517%
2017-03-02	6.7700	6.7700	6.4000	6.4000	-15.232%	36	0	+103.906%
2017-03-01	7.5000	7.5500	7.4500	7.5500	+10.219%	16	0	+72.848%
2017-02-28	6.8500	6.8500	6.8000	6.8500	+3.163%	22	0	+90.511%
2017-02-27	6.6400	6.6400	6.6400	6.6400	-0.896%	5	0	+96.536%
2017-02-24	6.7000	6.7000	6.7000	6.7000	-0.741%	3	0	+94.776%
2017-02-23	7.0500	7.5000	6.7500	6.7500	-1.460%	10	0	+93.333%
2017-02-22	6.8000	6.8500	6.8000	6.8500	-3.249%	265	0	+90.511%
2017-02-21	7.1600	7.1600	7.0100	7.0800	+0.426%	14	0	+84.322%
2017-02-17	7.1400	7.1400	7.0500	7.0500	-2.759%	2	0	+85.106%
2017-02-16	7.6800	7.6800	7.2500	7.2500	-5.844%	14	0	+80.000%
2017-02-15	7.7000	7.7000	7.7000	7.7000	+3.634%	1	0	+69.481%
2017-02-14	7.4300	7.4300	7.4300	7.4300	-3.506%	3	0	+75.639%
2017-02-13	7.7000	7.7000	7.7000	7.7000	+10.632%	1	0	+69.481%
2017-02-10	6.9700	6.9700	6.9600	6.9600	+0.144%	25	0	+87.500%
2017-02-09	6.9500	6.9500	6.9500	6.9500	+11.200%	25	0	+87.770%
2017-02-08	6.1500	6.3000	6.1500	6.2500	-4.141%	781	0	+108.800%
2017-02-07	6.4500	6.6100	6.4500	6.5200	-1.212%	22	0	+100.153%
2017-02-06	6.7500	6.7500	6.3000	6.6000	+10.000%	235	0	+97.727%
2017-02-03	5.9500	6.0500	5.9500	6.0000	+0.840%	48	0	+117.500%
2017-02-02	5.8000	6.1500	5.8000	5.9500	-1.653%	43	0	+119.328%
2017-02-01	6.0000	6.4000	6.0000	6.0500	-1.626%	253	0	+115.702%
2017-01-31	6.2500	6.2500	6.0500	6.1500	-6.107%	141	0	+112.195%
2017-01-30	6.4800	6.5500	6.1000	6.5500	-12.667%	169	0	+99.237%
2017-01-27	8.1000	8.1000	7.5000	7.5000	-20.298%	310	0	+74.000%
2017-01-26	9.2000	9.4500	9.0500	9.4100	+13.373%	457	0	+38.682%
2017-01-25	8.4000	8.4000	8.1500	8.3000	+3.234%	121	0	+57.229%
2017-01-24	7.7000	8.0400	7.7000	8.0400	-5.412%	150	0	+62.313%
2017-01-20	8.2800	8.5000	8.2800	8.5000	+4.294%	7	0	+53.529%
2017-01-19	8.0000	8.2000	8.0000	8.1500	0.000%	100	0	+60.123%
2017-01-18	8.2000	8.2000	8.1500	8.1500	+1.242%	8	0	+60.123%
2017-01-17	8.0000	8.0500	7.9500	8.0500	-3.593%	29	0	+62.112%
2017-01-13	8.3500	8.3500	8.3500	8.3500	+0.724%	20	0	+56.287%
2017-01-12	8.4700	8.4700	8.2900	8.2900	-8.398%	309	0	+57.419%
2017-01-11	9.4100	9.4100	9.0500	9.0500	+4.624%	73	0	+44.199%
2017-01-10	8.5100	8.6500	8.4900	8.6500	+10.755%	315	0	+50.867%
2017-01-09	7.8100	7.8100	7.8100	7.8100	+4.133%	5	0	+67.093%
2017-01-06	7.2700	7.5000	7.2700	7.5000	0.000%	7	0	+74.000%
2017-01-05	7.4000	7.5000	7.4000	7.5000	-5.660%	11	0	+74.000%
2017-01-03	7.9500	7.9500	7.9500	7.9500	-3.049%	10	0	+64.151%
2016-12-30	8.2000	8.2000	8.2000	8.2000	-7.240%	1	0	+59.146%
2016-12-28	8.8400	8.8400	8.8400	8.8400	-4.432%	15	0	+47.624%
2016-12-27	9.1500	9.3000	9.1500	9.2500	-0.538%	40	0	+41.081%
2016-12-23	9.3000	9.3000	9.3000	9.3000	-1.064%	10	0	+40.323%
2016-12-22	9.4000	9.4000	9.4000	9.4000	-5.528%	4	0	+38.830%
2016-12-21	9.8700	9.9500	9.8700	9.9500	+3.109%	10	0	+31.156%
2016-12-20	9.7500	9.7500	9.6500	9.6500	+5.464%	8	0	+35.233%
2016-12-19	9.0500	9.1500	9.0500	9.1500	+5.293%	59	0	+42.623%
2016-12-16	8.7400	8.7400	8.6900	8.6900	-5.543%	6	0	+50.173%
2016-12-15	10.1000	10.1000	9.2000	9.2000	+3.955%	26	0	+41.848%
2016-12-14	8.8500	8.8500	8.8500	8.8500	-0.673%	5	0	+47.458%
2016-12-13	8.9000	8.9100	8.9000	8.9100	+1.829%	3	0	+46.465%
2016-12-12	9.5000	9.5000	8.7000	8.7500	-11.616%	74	0	+49.143%
2016-12-09	10.4500	10.8000	9.6000	9.9000	+11.236%	2,038	0	+31.818%
2016-12-08	8.8000	8.9000	8.8000	8.9000	-4.915%	20	0	+46.629%
2016-12-07	9.1300	9.5000	9.1300	9.3600	+25.976%	600	0	+39.423%
2016-12-05	7.4300	7.4300	7.4300	7.4300	-7.125%	2	0	+75.639%
2016-12-02	8.0000	8.0000	8.0000	8.0000	+3.896%	1	0	+63.125%
2016-12-01	7.8000	7.9500	7.7000	7.7000	-0.645%	7	0	+69.481%
2016-11-29	7.7500	7.7500	7.7500	7.7500	+0.649%	5	0	+68.387%
2016-11-28	7.9100	7.9100	7.7000	7.7000	-0.645%	12	0	+69.481%
2016-11-23	7.5000	7.7500	7.5000	7.7500	+1.307%	7	0	+68.387%
2016-11-22	8.0000	8.0000	7.6500	7.6500	0.000%	19	0	+70.588%
2016-11-18	7.5000	7.8200	7.5000	7.6500	+3.378%	19	0	+70.588%
2016-11-17	6.2400	7.4000	6.2400	7.4000	+19.355%	108	0	+76.351%
2016-11-16	6.2500	6.3000	6.0000	6.2000	-4.615%	181	0	+110.484%
2016-11-15	6.7000	6.7000	6.2400	6.5000	+18.613%	105	0	+100.769%
2016-11-14	5.5500	5.5500	5.4800	5.4800	+7.451%	16	0	+138.139%
2016-11-11	4.9000	5.1000	4.9000	5.1000	+5.155%	5	0	+155.882%
2016-11-10	5.2000	5.2000	4.8500	4.8500	-3.000%	58	0	+169.072%
2016-11-09	5.0000	5.0000	4.9000	5.0000	+4.167%	34	0	+161.000%
2016-11-08	4.7000	4.8000	4.6000	4.8000	+2.128%	79	0	+171.875%
2016-11-07	4.4000	4.8000	4.4000	4.7000	+14.634%	202	0	+177.660%
2016-11-03	4.1000	4.1000	4.1000	4.1000	-0.966%	5	0	+218.293%
2016-11-01	4.4000	4.4000	4.1400	4.1400	-5.909%	22	0	+215.217%
2016-10-31	4.3000	4.4000	4.3000	4.4000	+1.149%	20	0	+196.591%
2016-10-28	4.2500	4.3500	4.2500	4.3500	+6.098%	11	0	+200.000%
2016-10-27	4.1000	4.1500	4.1000	4.1000	+2.500%	14	0	+218.293%
2016-10-24	4.1000	4.1100	4.0000	4.0000	-1.961%	16	0	+226.250%
2016-10-21	4.0800	4.0800	4.0800	4.0800	-6.207%	6	0	+219.853%
2016-10-20	4.1500	4.3500	4.1500	4.3500	+5.327%	176	0	+200.000%
2016-10-19	4.1000	4.2000	4.1000	4.1300	+4.557%	70	0	+215.981%
2016-10-18	4.0500	4.0500	3.9500	3.9500	-2.469%	25	0	+230.380%
2016-10-13	3.9000	4.0500	3.9000	4.0500	+12.500%	30	0	+222.222%
2016-10-11	4.0000	4.1000	3.6000	3.6000	-2.703%	260	0	+262.500%
2016-10-10	3.7000	3.7000	3.7000	3.7000	+7.246%	20	0	+252.703%
2016-10-07	3.5000	3.5000	3.4500	3.4500	0.000%	21	0	+278.261%
2016-10-06	3.3000	3.4500	3.3000	3.4500	+3.293%	30	0	+278.261%
2016-10-05	3.5000	3.5000	3.3000	3.3400	+1.212%	14	0	+290.719%
2016-10-04	3.6000	3.6000	3.3000	3.3000	+1.538%	36	0	+295.455%
2016-10-03	3.2500	3.2500	3.2500	3.2500	+6.557%	1	0	+301.538%
2016-09-30	3.0500	3.0500	3.0500	3.0500	+9.319%	60	0	+327.869%
2016-09-28	2.7900	2.7900	2.7900	2.7900	-0.357%	2	0	+367.742%
2016-09-27	2.5200	2.8000	2.5200	2.8000	+9.804%	51	0	+366.071%
2016-09-26	2.6000	2.6000	2.5500	2.5500	+14.350%	11	0	+411.765%
2016-09-21	2.2900	2.2900	2.2000	2.2300	-18.909%	61	0	+485.202%
2016-09-16	2.9900	2.9900	2.7500	2.7500	-8.333%	3	0	+374.545%
2016-09-15	3.0000	3.0000	3.0000	3.0000	-7.692%	10	0	+335.000%
2016-09-14	3.3000	3.3000	3.2500	3.2500	-9.722%	11	0	+301.538%
2016-09-13	3.6000	3.6000	3.5500	3.6000	-1.370%	13	0	+262.500%
2016-09-12	3.6500	3.7000	3.6500	3.6500	-3.947%	18	0	+257.534%
2016-09-09	4.0400	4.0400	3.8000	3.8000	-11.628%	97	0	+243.421%
2016-09-08	3.9000	4.3000	3.9000	4.3000	+4.878%	31	0	+203.488%
2016-09-07	4.0100	4.2500	4.0000	4.1000	+28.125%	257	0	+218.293%
2016-09-06	3.1500	3.2000	3.1500	3.2000	+1.587%	74	0	+307.813%
2016-09-01	3.1500	3.2000	3.1500	3.1500	+5.000%	10	0	+314.286%
2016-08-31	3.0000	3.0000	3.0000	3.0000	-11.504%	10	0	+335.000%
2016-08-30	3.3900	3.3900	3.3900	3.3900	+9.355%	10	0	+284.956%
2016-08-29	3.1000	3.1000	3.1000	3.1000	-6.061%	40	0	+320.968%
2016-08-25	3.2500	3.3000	3.2500	3.3000	+0.917%	4	0	+295.455%
2016-08-24	3.3000	3.3000	3.2700	3.2700	+2.188%	48	0	+299.083%
2016-08-23	3.2000	3.2000	3.2000	3.2000	+1.587%	30	0	+307.813%
2016-08-22	3.1500	3.1500	3.1500	3.1500	-2.477%	2	0	+314.286%
2016-08-19	3.5500	3.5500	3.1000	3.2300	-0.615%	65	0	+304.025%
2016-08-16	3.2300	3.2500	3.2300	3.2500	+4.839%	1,500	0	+301.538%
2016-08-15	3.0200	4.4100	3.0200	3.1000	+14.815%	2,000	0	+320.968%
2016-08-05	2.7100	3.8300	2.6500	2.7000	+8.434%	2,500	0	+383.333%
2016-08-03	2.4800	6.4800	2.3900	2.4900	+0.403%	13,787	0	+424.096%
2016-08-02	2.8000	3.7400	2.4000	2.4800	-17.333%	11,782	0	+426.210%
2016-08-01	3.0000	3.0000	3.0000	3.0000	0.000%	70	0	+335.000%
2016-07-29	3.0000	3.0000	3.0000	3.0000	-5.063%	2	0	+335.000%
2016-07-27	3.1600	3.1600	3.1600	3.1600	-5.672%	10	0	+312.975%
2016-07-26	3.0000	3.3500	3.0000	3.3500	+10.561%	56	0	+289.552%
2016-07-25	3.0400	3.0500	3.0300	3.0300	-5.607%	45	0	+330.693%
2016-07-22	3.4000	3.4000	3.1000	3.2100	+15.468%	344	0	+306.542%
2016-07-21	2.9000	2.9000	2.7200	2.7800	-8.852%	180	0	+369.424%
2016-07-20	3.2000	3.2800	3.0000	3.0500	0.000%	90	0	+327.869%
2016-07-19	3.0500	3.0500	3.0500	3.0500	+1.329%	5	0	+327.869%
2016-07-15	3.0500	3.0500	3.0100	3.0100	+3.793%	12	0	+333.555%
2016-07-14	2.8000	2.9700	2.8000	2.9000	+16.000%	25	0	+350.000%
2016-07-13	2.5000	2.5000	2.5000	2.5000	+2.459%	100	0	+422.000%
2016-07-12	2.1000	2.5200	2.1000	2.4400	+62.667%	10,678	0	+434.836%
2016-07-11	1.5000	1.5000	1.5000	1.5000	+13.636%	2	0	+770.000%
2016-07-08	1.3200	1.3200	1.3200	1.3200	+12.821%	1	0	+888.636%
2016-07-07	1.1700	1.1900	1.1300	1.1700	+15.842%	3,430	0	+1,015.385%
2016-07-06	0.9200	1.0100	0.9200	1.0100	-12.174%	687	0	+1,192.079%
2016-07-05	1.1300	1.1500	1.1100	1.1500	0.000%	63	0	+1,034.783%
2016-07-01	1.1600	1.1600	1.1500	1.1500	+15.000%	8	0	+1,034.783%
2016-06-30	1.0000	1.0000	1.0000	1.0000	+2.041%	1	0	+1,205.000%
2016-06-29	1.0500	1.1300	0.8000	0.9800	-2.000%	5,800	0	+1,231.633%
2016-06-28	0.9300	1.0000	0.9300	1.0000	+11.111%	104	0	+1,205.000%
2016-06-27	0.9000	0.9000	0.9000	0.9000	-14.286%	3	0	+1,350.000%
2016-06-24	1.1000	1.1900	1.0500	1.0500	-28.082%	63	0	+1,142.857%
2016-06-23	1.4600	1.4600	1.4600	1.4600	-1.351%	1	0	+793.836%
2016-06-22	1.4800	1.4800	1.4800	1.4800	+2.069%	6	0	+781.757%
2016-06-21	1.4300	1.4700	1.3600	1.4500	+2.837%	5,630	0	+800.000%
2016-06-20	1.5700	1.5700	1.4000	1.4100	-2.083%	1,213	0	+825.532%
2016-06-17	1.4400	1.4400	1.4400	1.4400	+7.463%	39	0	+806.250%
2016-06-16	1.4000	1.4700	1.3400	1.3400	-23.864%	2,192	0	+873.881%
2016-06-15	1.8000	1.8000	1.7600	1.7600	-1.124%	53	0	+641.477%
2016-06-14	1.8900	1.8900	1.7500	1.7800	-25.833%	5,594	0	+633.146%
2016-06-09	2.3600	2.4000	2.3600	2.4000	+11.628%	6	0	+443.750%
2016-06-08	2.1500	2.1500	2.1500	2.1500	0.000%	60	0	+506.977%
2016-06-07	2.0700	2.1500	2.0700	2.1500	+7.500%	23	0	+506.977%
2016-05-26	2.0000	2.0000	2.0000	2.0000	-12.664%	7	0	+552.500%
2016-05-25	2.2900	2.2900	2.2900	2.2900	+3.620%	10	0	+469.869%
2016-05-23	2.3300	2.3300	2.2100	2.2100	-11.600%	3	0	+490.498%
2016-05-18	2.5000	2.5000	2.5000	2.5000	+4.167%	2	0	+422.000%
2016-05-13	2.3800	2.4300	2.3800	2.4000	+5.263%	92	0	+443.750%
2016-05-12	2.3300	2.4000	2.1800	2.2800	-13.962%	547	0	+472.368%
2016-05-09	2.7600	2.7600	2.6200	2.6500	+7.287%	237	0	+392.453%
2016-05-06	2.6400	2.6400	2.4700	2.4700	-8.178%	7	0	+428.340%
2016-05-05	2.6800	2.7200	2.6800	2.6900	-3.237%	84	0	+385.130%
2016-05-04	2.7500	2.7800	2.7500	2.7800	-10.323%	35	0	+369.424%
2016-05-03	3.1000	3.1000	3.1000	3.1000	-2.516%	3	0	+320.968%
2016-05-02	3.2000	3.2500	3.1800	3.1800	+4.262%	130	0	+310.377%
2016-04-29	3.0700	3.0700	3.0000	3.0500	-15.278%	57	0	+327.869%
2016-04-28	3.6000	3.6000	3.6000	3.6000	-5.263%	9	0	+262.500%
2016-04-27	3.8300	3.8300	3.7100	3.8000	+2.703%	8	0	+243.421%
2016-04-26	3.7000	3.7000	3.7000	3.7000	-14.352%	2	0	+252.703%
2016-04-22	4.2000	4.4000	4.2000	4.3200	-16.923%	87	0	+202.083%
2016-04-21	5.4400	5.4400	5.2000	5.2000	-4.412%	4	0	+150.962%
2016-04-19	5.8000	5.8000	5.4400	5.4400	-2.857%	2	0	+139.890%
2016-04-18	5.6000	5.6000	5.6000	5.6000	-3.448%	40	0	+133.036%
2016-04-15	5.9000	5.9000	5.8000	5.8000	+0.870%	7	0	+125.000%
2016-04-14	5.7500	5.7500	5.7500	5.7500	+15.000%	6	0	+126.957%
2016-04-12	5.0000	5.0000	5.0000	5.0000	-6.542%	6	0	+161.000%