Dark

AAL20180119C47
AAL Jan 19 2018 47.00 Call (AAL180119C00047000)
option OPRA

Expired

Jan 19, 2018

11.00-2.655%(-0.30)4,906

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-01-19	11.2300	11.3100	10.8000	11.0000	-2.655%	4,906	0	0.000%
2018-01-18	11.2500	11.6700	11.2500	11.3000	+0.444%	1,485	0	-2.655%
2018-01-17	11.5000	11.5000	11.2500	11.2500	-0.442%	30	0	-2.222%
2018-01-16	12.0500	12.0500	11.3000	11.3000	-0.441%	9	0	-2.655%
2018-01-12	11.3500	11.3500	11.3500	11.3500	+15.816%	3	0	-3.084%
2018-01-11	8.3800	9.8000	7.8200	9.8000	+48.710%	1,626	0	+12.245%
2018-01-10	6.1500	6.7100	6.0700	6.5900	+6.981%	47	0	+66.920%
2018-01-09	6.1600	6.1600	6.1600	6.1600	+20.784%	4	0	+78.571%
2018-01-08	5.3300	5.3300	5.1000	5.1000	-11.304%	23	0	+115.686%
2018-01-05	5.9500	5.9500	5.6500	5.7500	-17.857%	94	0	+91.304%
2018-01-04	5.5500	7.0000	5.5500	7.0000	+30.841%	168	0	+57.143%
2018-01-03	5.5500	5.5500	5.3000	5.3500	-12.151%	9	0	+105.607%
2018-01-02	5.3500	6.0900	5.3500	6.0900	+12.778%	81	0	+80.624%
2017-12-29	6.0000	6.0000	5.4000	5.4000	-1.818%	29	0	+103.704%
2017-12-28	5.5400	5.5400	5.5000	5.5000	-5.983%	3	0	+100.000%
2017-12-27	5.8500	5.8500	5.8500	5.8500	-7.874%	1	0	+88.034%
2017-12-26	6.2900	6.3500	6.2900	6.3500	+7.993%	22	0	+73.228%
2017-12-22	5.9500	6.0800	5.7600	5.8800	-8.268%	4,338	0	+87.075%
2017-12-21	5.9900	6.4600	5.9900	6.4100	+30.816%	10	0	+71.607%
2017-12-20	4.9000	4.9000	4.9000	4.9000	+1.031%	2	0	+124.490%
2017-12-19	4.9600	4.9600	4.7500	4.8500	+1.677%	21	0	+126.804%
2017-12-18	4.9200	4.9200	4.7700	4.7700	+0.421%	16	0	+130.608%
2017-12-15	4.3000	4.7500	4.3000	4.7500	+23.377%	3	0	+131.579%
2017-12-14	4.1000	4.2500	3.8500	3.8500	-1.282%	52	0	+185.714%
2017-12-13	3.8500	4.1500	3.8500	3.9000	-7.143%	12	0	+182.051%
2017-12-12	4.8000	4.8000	4.2000	4.2000	-10.638%	7	0	+161.905%
2017-12-11	4.7000	4.7000	4.7000	4.7000	-2.490%	100	0	+134.043%
2017-12-08	4.8000	5.2000	4.8000	4.8200	+9.545%	19	0	+128.216%
2017-12-07	4.4500	4.4500	4.4000	4.4000	+19.565%	11	0	+150.000%
2017-12-06	3.5000	3.6800	3.5000	3.6800	-3.158%	53	0	+198.913%
2017-12-05	3.7500	3.8000	3.7500	3.8000	-6.404%	6	0	+189.474%
2017-12-04	4.1500	5.0000	4.0600	4.0600	+18.023%	15	0	+170.936%
2017-12-01	4.0600	4.0600	3.4400	3.4400	-21.281%	51	0	+219.767%
2017-11-30	4.0000	4.9500	3.9500	4.3700	+21.389%	39	0	+151.716%
2017-11-29	4.0000	4.9200	3.5600	3.6000	+1.695%	83	0	+205.556%
2017-11-28	2.9000	3.5600	2.9000	3.5400	+22.069%	34	0	+210.734%
2017-11-27	3.1000	3.1700	2.9000	2.9000	-7.348%	59	0	+279.310%
2017-11-24	3.2000	3.2000	3.0000	3.1300	-3.395%	7	0	+251.438%
2017-11-22	3.3000	3.3500	3.2300	3.2400	+3.846%	27	0	+239.506%
2017-11-21	2.6800	3.1200	2.6800	3.1200	+16.418%	64	0	+252.564%
2017-11-20	2.6000	2.6800	2.4200	2.6800	+4.688%	107	0	+310.448%
2017-11-17	2.7000	2.7000	2.5200	2.5600	-6.569%	270	0	+329.688%
2017-11-16	2.8100	3.0500	2.7400	2.7400	+3.788%	212	0	+301.460%
2017-11-15	1.8700	2.6400	1.8700	2.6400	+41.176%	63	0	+316.667%
2017-11-14	1.9600	1.9600	1.8700	1.8700	+1.630%	34	0	+488.235%
2017-11-13	1.8000	1.8400	1.8000	1.8400	-12.381%	7	0	+497.826%
2017-11-10	2.0700	2.1000	2.0700	2.1000	+13.514%	101	0	+423.810%
2017-11-09	1.9800	1.9800	1.7900	1.8500	-17.778%	33	0	+494.595%
2017-11-08	2.2700	2.3100	2.2500	2.2500	-4.661%	6	0	+388.889%
2017-11-07	2.5700	2.5700	2.3600	2.3600	-16.608%	154	0	+366.102%
2017-11-06	2.8300	3.0500	2.8300	2.8300	-2.414%	25	0	+288.693%
2017-11-03	2.5800	2.9100	2.5800	2.9000	-0.344%	248	0	+279.310%
2017-11-02	2.9400	3.0000	2.9100	2.9100	-11.818%	118	0	+278.007%
2017-11-01	2.9800	3.3500	2.9800	3.3000	+20.438%	237	0	+233.333%
2017-10-31	3.0500	3.0500	2.7300	2.7400	-7.119%	109	0	+301.460%
2017-10-30	2.9000	3.0200	2.8500	2.9500	-7.813%	35	0	+272.881%
2017-10-27	3.5700	3.5700	3.1400	3.2000	-14.667%	33	0	+243.750%
2017-10-26	4.4000	5.1000	3.7500	3.7500	-32.675%	1,646	0	+193.333%
2017-10-25	5.8500	5.8500	5.5000	5.5700	-2.281%	58	0	+97.487%
2017-10-23	5.7000	5.7000	5.7000	5.7000	-10.095%	10	0	+92.982%
2017-10-20	6.4000	6.5400	6.3400	6.3400	+29.388%	9	0	+73.502%
2017-10-19	5.4700	5.4700	4.9000	4.9000	-23.676%	2	0	+124.490%
2017-10-18	6.4200	6.4200	6.4200	6.4200	-2.727%	5	0	+71.340%
2017-10-17	6.6000	6.6000	6.6000	6.6000	-1.493%	3	0	+66.667%
2017-10-16	6.5100	6.7000	6.4400	6.7000	-5.367%	27	0	+64.179%
2017-10-12	6.9500	7.0800	6.9500	7.0800	-0.701%	6	0	+55.367%
2017-10-11	7.5000	7.5000	6.8500	7.1300	-3.649%	87	0	+54.278%
2017-10-10	6.0000	7.4100	6.0000	7.4000	+28.696%	128	0	+48.649%
2017-10-09	5.7500	5.7500	5.7500	5.7500	-3.361%	4	0	+91.304%
2017-10-06	5.8800	6.1500	5.8700	5.9500	+11.215%	31	0	+84.874%
2017-10-05	5.6500	5.6500	5.3000	5.3500	-5.142%	14	0	+105.607%
2017-10-04	6.2000	6.3000	5.6400	5.6400	+7.429%	51	0	+95.035%
2017-10-03	4.2500	5.3000	4.2500	5.2500	+50.000%	609	0	+109.524%
2017-10-02	3.6500	3.6500	3.3600	3.5000	0.000%	52	0	+214.286%
2017-09-29	3.6000	3.7000	3.5000	3.5000	+0.287%	125	0	+214.286%
2017-09-28	4.0000	4.2700	3.4400	3.4900	+4.179%	37	0	+215.186%
2017-09-27	3.5500	3.5700	3.3500	3.3500	-11.842%	21	0	+228.358%
2017-09-26	4.0000	4.1500	3.6800	3.8000	-1.299%	10	0	+189.474%
2017-09-25	3.9000	3.9000	3.6700	3.8500	+13.235%	27	0	+185.714%
2017-09-22	3.1500	3.6000	3.1500	3.4000	+17.647%	111	0	+223.529%
2017-09-21	2.8300	2.8900	2.8300	2.8900	+13.780%	30	0	+280.623%
2017-09-20	2.5000	2.5900	2.5000	2.5400	+16.514%	283	0	+333.071%
2017-09-19	2.6900	2.6900	2.1200	2.1800	-17.736%	1,047	0	+404.587%
2017-09-18	2.9400	2.9400	2.6500	2.6500	-11.667%	38	0	+315.094%
2017-09-15	2.8100	3.0000	2.8100	3.0000	-6.542%	7	0	+266.667%
2017-09-14	3.4500	3.4500	3.2100	3.2100	-10.833%	18	0	+242.679%
2017-09-13	3.4500	3.8200	3.4500	3.6000	+10.429%	178	0	+205.556%
2017-09-12	3.2000	3.3000	3.0000	3.2600	+6.885%	150	0	+237.423%
2017-09-11	2.2200	3.1500	2.2200	3.0500	+39.908%	126	0	+260.656%
2017-09-07	2.1200	2.1900	2.1200	2.1800	+2.830%	131	0	+404.587%
2017-09-06	1.9000	2.1200	1.8800	2.1200	-9.013%	27	0	+418.868%
2017-09-05	2.6500	2.6900	2.3300	2.3300	-22.074%	208	0	+372.103%
2017-09-01	2.8000	2.9900	2.8000	2.9900	+8.727%	34	0	+267.893%
2017-08-31	2.7200	2.7500	2.7200	2.7500	+7.004%	105	0	+300.000%
2017-08-30	2.5300	2.5700	2.3700	2.5700	-3.745%	15	0	+328.016%
2017-08-29	2.7500	2.7500	2.5600	2.6700	-4.643%	61	0	+311.985%
2017-08-28	2.8500	2.8500	2.8000	2.8000	0.000%	9	0	+292.857%
2017-08-25	2.0300	2.8000	2.0300	2.8000	+47.368%	176	0	+292.857%
2017-08-24	2.2300	2.2300	1.8600	1.9000	-22.449%	5,044	0	+478.947%
2017-08-23	2.7000	2.7000	2.3400	2.4500	-18.333%	130	0	+348.980%
2017-08-22	3.1500	3.1500	3.0000	3.0000	-6.250%	56	0	+266.667%
2017-08-21	3.1500	3.2500	3.1000	3.2000	0.000%	48	0	+243.750%
2017-08-18	3.4000	3.4000	3.2000	3.2000	-9.859%	1,031	0	+243.750%
2017-08-17	4.5900	4.5900	3.5500	3.5500	-28.283%	35	0	+209.859%
2017-08-16	5.0200	5.0200	4.8000	4.9500	-1.000%	1,004	0	+122.222%
2017-08-15	4.9500	5.0000	4.9500	5.0000	-3.846%	14	0	+120.000%
2017-08-14	5.2000	5.2000	5.2000	5.2000	+9.474%	1	0	+111.538%
2017-08-11	4.7500	4.7500	4.7500	4.7500	-8.654%	1	0	+131.579%
2017-08-10	5.4300	5.4500	5.0500	5.2000	-7.801%	1,580	0	+111.538%
2017-08-09	5.6700	5.8000	5.6300	5.6400	-7.541%	2,059	0	+95.035%
2017-08-08	6.1000	6.1000	6.1000	6.1000	-5.426%	4	0	+80.328%
2017-08-07	6.4500	6.4500	6.4500	6.4500	-2.273%	16	0	+70.543%
2017-08-04	6.6000	6.6000	6.6000	6.6000	+2.326%	12	0	+66.667%
2017-08-03	6.4500	6.4500	6.4500	6.4500	+3.365%	1	0	+70.543%
2017-08-02	6.2400	6.2400	6.2400	6.2400	-11.989%	6	0	+76.282%
2017-08-01	7.0900	7.0900	7.0900	7.0900	+10.781%	10	0	+55.148%
2017-07-31	6.9500	6.9500	6.4000	6.4000	+3.226%	7	0	+71.875%
2017-07-27	5.9500	6.2000	5.8500	6.2000	-6.767%	35	0	+77.419%
2017-07-26	6.5500	6.6500	6.2500	6.6500	+1.218%	24	0	+65.414%
2017-07-25	7.0500	7.0600	6.5700	6.5700	-8.112%	253	0	+67.428%
2017-07-24	7.1500	7.1500	7.1500	7.1500	-4.412%	16	0	+53.846%
2017-07-21	7.2500	7.5300	7.2500	7.4800	-7.654%	1,501	0	+47.059%
2017-07-19	8.0000	8.3000	8.0000	8.1000	-7.955%	16	0	+35.802%
2017-07-18	8.8000	8.8000	8.8000	8.8000	-4.659%	1	0	+25.000%
2017-07-14	9.2300	9.2300	9.2300	9.2300	+4.059%	1	0	+19.177%
2017-07-12	8.3000	8.8700	8.3000	8.8700	+6.483%	20	0	+24.014%
2017-07-10	8.3300	8.3300	8.3300	8.3300	+3.478%	1	0	+32.053%
2017-07-06	7.7500	8.0500	7.7500	8.0500	+12.117%	1,358	0	+36.646%
2017-07-05	6.7500	7.2500	6.7500	7.1800	+1.844%	649	0	+53.203%
2017-07-03	7.0500	7.0500	7.0500	7.0500	+3.676%	36	0	+56.028%
2017-06-30	6.8000	6.8000	6.8000	6.8000	+15.254%	77	0	+61.765%
2017-06-27	5.7100	5.9000	5.7100	5.9000	+3.509%	70	0	+86.441%
2017-06-26	5.8500	6.0000	5.7000	5.7000	-10.798%	76	0	+92.982%
2017-06-22	6.8000	6.8000	6.3900	6.3900	+14.107%	31	0	+72.144%
2017-06-20	5.6000	5.6000	5.6000	5.6000	-6.667%	40	0	+96.429%
2017-06-19	6.0000	6.1000	6.0000	6.0000	-0.826%	81	0	+83.333%
2017-06-16	6.0500	6.0500	6.0500	6.0500	-2.733%	1	0	+81.818%
2017-06-15	6.2200	6.2200	6.2200	6.2200	-0.480%	1	0	+76.849%
2017-06-14	6.2500	6.2500	6.2500	6.2500	+2.459%	40	0	+76.000%
2017-06-13	6.5500	6.5500	6.1000	6.1000	+6.087%	15	0	+80.328%
2017-06-12	5.7500	5.7500	5.7500	5.7500	-27.399%	11	0	+91.304%
2017-06-09	8.0800	8.0800	7.8200	7.9200	+2.991%	34	0	+38.889%
2017-06-08	7.4600	7.7900	7.4500	7.6900	+5.777%	2,582	0	+43.043%
2017-06-07	6.4700	7.3000	6.4700	7.2700	+9.159%	1,522	0	+51.307%
2017-06-06	6.6600	7.4500	6.6300	6.6600	-4.310%	2,023	0	+65.165%
2017-06-02	7.0100	7.0100	6.9500	6.9600	+12.439%	1,011	0	+58.046%
2017-06-01	6.2500	6.4000	6.1900	6.1900	+8.596%	3,001	0	+77.706%
2017-05-26	5.7000	5.7000	5.7000	5.7000	+4.205%	2	0	+92.982%
2017-05-25	5.3000	5.4700	5.3000	5.4700	+13.721%	61	0	+101.097%
2017-05-24	5.0000	5.1000	4.8100	4.8100	+3.441%	12	0	+128.690%
2017-05-23	4.6500	4.6500	4.6500	4.6500	+3.333%	5	0	+136.559%
2017-05-22	4.4300	4.5000	4.4300	4.5000	+8.434%	22	0	+144.444%
2017-05-19	4.1500	4.1500	4.1500	4.1500	-3.037%	100	0	+165.060%
2017-05-18	4.2800	4.2800	4.2800	4.2800	+1.905%	5	0	+157.009%
2017-05-17	4.3500	4.3500	4.2000	4.2000	-12.500%	11	0	+161.905%
2017-05-16	4.6500	4.8000	4.6500	4.8000	-2.041%	88	0	+129.167%
2017-05-15	5.0000	5.0000	4.9000	4.9000	+10.860%	3	0	+124.490%
2017-05-12	4.5500	4.5500	4.4000	4.4200	-9.796%	8	0	+148.869%
2017-05-11	4.6500	4.9000	4.6500	4.9000	-4.854%	155	0	+124.490%
2017-05-10	5.1500	5.1500	5.1500	5.1500	+3.000%	5	0	+113.592%
2017-05-09	4.8500	5.0000	4.8500	5.0000	+35.135%	59	0	+120.000%
2017-05-05	3.7000	3.7000	3.7000	3.7000	+10.448%	17	0	+197.297%
2017-05-02	2.9700	3.3500	2.9700	3.3500	+9.836%	682	0	+228.358%
2017-04-28	3.1500	3.1500	3.0000	3.0500	-17.790%	45	0	+260.656%
2017-04-27	3.7500	3.7500	3.0000	3.7100	-22.059%	150	0	+196.496%
2017-04-26	4.8800	5.0000	4.7600	4.7600	0.000%	82	0	+131.092%
2017-04-25	5.3000	5.3000	4.7600	4.7600	+2.366%	4	0	+131.092%
2017-04-24	4.6500	4.6500	4.6500	4.6500	+9.412%	2	0	+136.559%
2017-04-21	4.2500	4.2500	4.2500	4.2500	-1.163%	10	0	+158.824%
2017-04-20	4.2500	4.3500	4.2500	4.3000	+3.865%	3	0	+155.814%
2017-04-19	3.8000	4.1400	3.8000	4.1400	+4.810%	81	0	+165.700%
2017-04-18	3.9500	3.9500	3.9500	3.9500	0.000%	23	0	+178.481%
2017-04-17	3.6500	3.9500	3.6500	3.9500	+8.516%	26	0	+178.481%
2017-04-13	3.7000	3.7500	3.6400	3.6400	-10.565%	44	0	+202.198%
2017-04-12	4.0000	4.4900	4.0000	4.0700	+6.824%	269	0	+170.270%
2017-04-11	3.3500	3.8100	3.3500	3.8100	+20.952%	92	0	+188.714%
2017-04-10	3.0500	3.1500	3.0500	3.1500	+7.877%	6	0	+249.206%
2017-04-07	2.8600	2.9200	2.8600	2.9200	-0.680%	13	0	+276.712%
2017-04-06	2.9200	2.9400	2.9200	2.9400	-2.000%	20	0	+274.150%
2017-04-05	2.9900	3.1000	2.8100	3.0000	+10.294%	99	0	+266.667%
2017-04-04	3.0500	3.0500	2.7200	2.7200	-13.651%	27	0	+304.412%
2017-04-03	3.0000	3.1500	2.9700	3.1500	-3.963%	102	0	+249.206%
2017-03-31	3.2800	3.2800	3.2800	3.2800	-1.205%	4	0	+235.366%
2017-03-30	3.2500	3.3200	3.2500	3.3200	+2.469%	6	0	+231.325%
2017-03-29	3.2400	3.2400	3.2400	3.2400	-10.000%	7	0	+239.506%
2017-03-28	3.2000	3.6000	3.2000	3.6000	+19.205%	4	0	+205.556%
2017-03-27	3.0200	3.0200	3.0200	3.0200	-9.851%	10	0	+264.238%
2017-03-24	3.3000	3.3500	3.2000	3.3500	+7.372%	12	0	+228.358%
2017-03-23	3.2500	3.2500	3.0900	3.1200	+20.930%	48	0	+252.564%
2017-03-22	2.7500	2.7500	2.5000	2.5800	-7.527%	70	0	+326.357%
2017-03-21	2.9000	2.9000	2.7900	2.7900	-14.154%	72	0	+294.265%
2017-03-20	3.1500	3.2500	3.1500	3.2500	0.000%	9	0	+238.462%
2017-03-17	3.4100	3.4100	3.2500	3.2500	-0.307%	3	0	+238.462%
2017-03-16	3.3600	3.3600	3.2600	3.2600	-2.687%	16	0	+237.423%
2017-03-15	2.8400	3.5100	2.8400	3.3500	0.000%	7	0	+228.358%
2017-03-14	3.1100	3.3500	3.1000	3.3500	-6.944%	93	0	+228.358%
2017-03-13	3.7500	3.7900	3.6000	3.6000	-11.111%	12	0	+205.556%
2017-03-10	4.2000	4.2000	4.0500	4.0500	-3.571%	2	0	+171.605%
2017-03-09	4.4000	4.5500	4.2000	4.2000	-14.634%	59	0	+161.905%
2017-03-08	4.8100	4.9200	4.8100	4.9200	+0.408%	5	0	+123.577%
2017-03-06	5.0500	5.0500	4.9000	4.9000	-19.008%	134	0	+124.490%
2017-03-03	5.9700	6.0500	5.9700	6.0500	+7.080%	51	0	+81.818%
2017-03-02	5.7800	5.8500	5.6500	5.6500	-10.742%	16	0	+94.690%
2017-03-01	6.3800	6.4500	6.3300	6.3300	+6.387%	19	0	+73.776%
2017-02-28	5.8500	6.0100	5.7500	5.9500	+5.310%	128	0	+84.874%
2017-02-27	5.6500	5.6500	5.6500	5.6500	-1.739%	5	0	+94.690%
2017-02-24	5.8000	5.9400	5.6900	5.7500	-1.709%	54	0	+91.304%
2017-02-23	6.3500	6.4500	5.8000	5.8500	-1.681%	120	0	+88.034%
2017-02-22	5.9000	5.9600	5.7000	5.9500	-0.998%	85	0	+84.874%
2017-02-21	6.0000	6.0100	6.0000	6.0100	-0.661%	5	0	+83.028%
2017-02-17	6.0900	6.0900	6.0500	6.0500	-1.626%	50	0	+81.818%
2017-02-16	6.2500	6.2500	6.1500	6.1500	-7.519%	15	0	+78.862%
2017-02-15	6.4500	6.6500	6.4500	6.6500	+9.917%	9	0	+65.414%
2017-02-14	6.1000	6.1000	6.0500	6.0500	-10.370%	15	0	+81.818%
2017-02-13	6.4000	6.7500	6.4000	6.7500	+15.385%	1,147	0	+62.963%
2017-02-10	6.0000	6.0000	5.8500	5.8500	-4.255%	35	0	+88.034%
2017-02-09	5.4500	6.1100	5.4500	6.1100	+14.206%	5	0	+80.033%
2017-02-08	5.2000	5.4500	5.2000	5.3500	-5.310%	172	0	+105.607%
2017-02-07	5.7000	5.9500	5.6500	5.6500	0.000%	4	0	+94.690%
2017-02-06	5.7500	5.7500	5.4700	5.6500	+9.709%	33	0	+94.690%
2017-02-03	5.1700	5.2000	5.1000	5.1500	+1.980%	152	0	+113.592%
2017-02-02	5.1000	5.2500	5.0500	5.0500	-1.942%	90	0	+117.822%
2017-02-01	5.4500	5.4500	5.1500	5.1500	-2.830%	78	0	+113.592%
2017-01-31	5.3000	5.3000	5.3000	5.3000	-2.752%	12	0	+107.547%
2017-01-30	5.6300	5.6300	5.3900	5.4500	-16.794%	156	0	+101.835%
2017-01-27	7.6300	7.6300	6.5500	6.5500	-20.606%	50	0	+67.939%
2017-01-26	8.0500	8.3000	7.9300	8.2500	+16.197%	320	0	+33.333%
2017-01-25	7.1000	7.1000	7.1000	7.1000	+2.899%	37	0	+54.930%
2017-01-24	6.9000	6.9000	6.9000	6.9000	-4.167%	8	0	+59.420%
2017-01-23	7.2000	7.2000	7.2000	7.2000	-1.370%	1	0	+52.778%
2017-01-20	7.2500	7.3000	7.1000	7.3000	+2.098%	31	0	+50.685%
2017-01-19	7.3500	7.3500	7.1500	7.1500	+0.704%	40	0	+53.846%
2017-01-18	6.7500	7.2500	6.7500	7.1000	+3.650%	190	0	+54.930%
2017-01-17	7.1500	7.1500	6.7500	6.8500	-6.036%	223	0	+60.584%
2017-01-13	7.2000	7.2900	7.2000	7.2900	-5.935%	32	0	+50.892%
2017-01-12	7.1000	7.7500	7.1000	7.7500	-4.321%	6	0	+41.935%
2017-01-11	8.1000	8.1000	8.1000	8.1000	+6.579%	2	0	+35.802%
2017-01-10	7.6000	7.6000	7.5000	7.6000	+11.765%	210	0	+44.737%
2017-01-09	6.4000	7.0000	6.4000	6.8000	+5.426%	118	0	+61.765%
2017-01-06	6.4000	6.5700	6.3400	6.4500	-0.155%	105	0	+70.543%
2017-01-05	6.8000	6.8000	6.4300	6.4600	-9.014%	38	0	+70.279%
2017-01-04	7.0600	7.2500	7.0600	7.1000	+2.899%	71	0	+54.930%
2017-01-03	7.4300	7.4300	6.9000	6.9000	-4.167%	510	0	+59.420%
2016-12-30	7.3000	7.3000	7.1500	7.2000	-9.434%	25	0	+52.778%
2016-12-28	7.9000	7.9500	7.9000	7.9500	-2.454%	6	0	+38.365%
2016-12-27	8.1500	8.1500	8.1500	8.1500	-2.395%	5	0	+34.969%
2016-12-23	8.4000	8.4000	8.3500	8.3500	-1.533%	17	0	+31.737%
2016-12-22	8.4800	8.4800	8.4500	8.4800	+7.071%	4	0	+29.717%
2016-12-19	7.9200	7.9200	7.9200	7.9200	+2.194%	5	0	+38.889%
2016-12-16	7.8500	7.8500	7.7500	7.7500	-6.627%	9	0	+41.935%
2016-12-15	9.0000	9.0000	8.3000	8.3000	-2.582%	28	0	+32.530%
2016-12-12	8.5200	8.5200	8.5200	8.5200	-5.333%	5	0	+29.108%
2016-12-09	9.0000	9.0000	9.0000	9.0000	+15.237%	5	0	+22.222%
2016-12-08	7.7700	7.8500	7.7700	7.8100	+6.259%	7	0	+40.845%
2016-12-07	7.3500	7.3500	7.3500	7.3500	+7.299%	2	0	+49.660%
2016-12-06	6.6500	6.9000	6.6500	6.8500	+4.580%	608	0	+60.584%
2016-12-05	6.8500	6.8500	6.5000	6.5500	-3.676%	11	0	+67.939%
2016-12-02	7.2500	7.2500	6.8000	6.8000	-1.734%	95	0	+61.765%
2016-11-30	6.9200	6.9200	6.9200	6.9200	-2.945%	2	0	+58.960%
2016-11-29	6.8500	7.1300	6.8500	7.1300	+7.218%	8	0	+54.278%
2016-11-28	6.6500	6.6500	6.6500	6.6500	-1.481%	5	0	+65.414%
2016-11-23	6.5500	6.7500	6.5500	6.7500	+0.596%	8	0	+62.963%
2016-11-22	7.0000	7.0000	6.6600	6.7100	-1.324%	13	0	+63.934%
2016-11-21	6.7400	6.8000	6.7300	6.8000	+0.890%	5	0	+61.765%
2016-11-18	6.6700	6.8000	6.6500	6.7400	+6.142%	270	0	+63.205%
2016-11-17	6.1500	6.3500	6.1500	6.3500	+20.952%	226	0	+73.228%
2016-11-16	5.2500	5.2500	5.2500	5.2500	-5.405%	10	0	+109.524%
2016-11-15	5.1000	5.5500	5.1000	5.5500	+19.355%	7	0	+98.198%
2016-11-14	4.6500	4.6500	4.6500	4.6500	+10.714%	2	0	+136.559%
2016-11-10	4.4000	4.4000	4.2000	4.2000	-3.448%	6	0	+161.905%
2016-11-09	4.1500	4.3500	4.1500	4.3500	+8.750%	724	0	+152.874%
2016-11-08	4.0000	4.0000	4.0000	4.0000	+7.527%	10	0	+175.000%
2016-11-07	3.7200	3.7200	3.7200	3.7200	+10.059%	1	0	+195.699%
2016-11-02	3.3800	3.3800	3.3800	3.3800	+10.820%	10	0	+225.444%
2016-10-26	3.0500	3.0500	3.0500	3.0500	-7.576%	12	0	+260.656%
2016-10-24	3.4000	3.4100	3.3000	3.3000	-10.811%	3	0	+233.333%
2016-10-19	3.3000	3.7000	3.3000	3.7000	+12.805%	2	0	+197.297%
2016-10-18	3.4000	3.4000	3.2800	3.2800	+19.273%	24	0	+235.366%
2016-10-10	2.7500	2.7500	2.7500	2.7500	-1.079%	2	0	+300.000%
2016-10-05	2.6600	2.7800	2.6600	2.7800	-4.138%	14	0	+295.683%
2016-10-04	2.9000	2.9000	2.9000	2.9000	+30.045%	4	0	+279.310%
2016-09-20	2.2300	2.2300	2.2300	2.2300	-0.446%	1,125	0	+393.274%
2016-09-19	2.2400	2.2400	2.2400	2.2400	-26.557%	9	0	+391.071%
2016-09-13	3.0500	3.0500	3.0500	3.0500	0.000%	5	0	+260.656%
2016-09-12	3.0500	3.0500	3.0500	3.0500	-5.573%	3	0	+260.656%
2016-09-09	3.2700	3.2700	3.2300	3.2300	+5.902%	20	0	+240.557%
2016-09-07	3.0500	3.0500	3.0500	3.0500	+11.314%	2	0	+260.656%
2016-09-06	2.6800	2.7400	2.6800	2.7400	+7.451%	31	0	+301.460%
2016-08-29	2.5500	2.5500	2.5500	2.5500	+4.938%	4	0	+331.373%
2016-08-08	2.5200	2.5300	2.4100	2.4300	+25.258%	3,150	0	+352.675%
2016-08-02	2.0500	2.9700	1.9400	1.9400	-20.492%	3,186	0	+467.010%
2016-08-01	2.5000	2.5200	2.4400	2.4400	-10.294%	60	0	+350.820%
2016-07-27	2.7200	2.7200	2.7200	2.7200	-2.509%	10	0	+304.412%
2016-07-26	2.7100	2.7900	2.6500	2.7900	+5.283%	57	0	+294.265%
2016-07-25	2.6500	2.6500	2.6500	2.6500	-3.285%	20	0	+315.094%
2016-07-22	2.6000	2.7400	2.6000	2.7400	+16.596%	102	0	+301.460%
2016-07-21	2.7800	2.7800	2.3500	2.3500	-8.560%	31	0	+368.085%
2016-07-20	2.8500	2.8500	2.5700	2.5700	-4.461%	245	0	+328.016%
2016-07-18	2.6900	2.6900	2.6900	2.6900	+1.894%	10	0	+308.922%
2016-07-15	2.5000	2.6400	2.5000	2.6400	+1.538%	520	0	+316.667%
2016-07-14	2.5000	2.6000	2.5000	2.6000	+23.810%	5	0	+323.077%
2016-07-13	2.1000	2.1000	2.1000	2.1000	-0.943%	2	0	+423.810%
2016-07-12	1.7500	2.1200	1.7500	2.1200	+69.600%	347	0	+418.868%
2016-07-11	1.2000	1.2500	1.2000	1.2500	+16.822%	40	0	+780.000%
2016-07-08	1.0700	1.0700	1.0700	1.0700	+12.632%	2	0	+928.037%
2016-07-07	0.9500	0.9500	0.9500	0.9500	+11.765%	2	0	+1,057.895%
2016-07-06	0.8500	0.8500	0.8500	0.8500	-15.000%	1	0	+1,194.118%
2016-07-01	1.0000	1.0000	1.0000	1.0000	+11.111%	250	0	+1,000.000%
2016-06-29	0.8500	0.9600	0.8500	0.9000	+5.882%	745	0	+1,122.222%
2016-06-28	0.7500	0.8500	0.7500	0.8500	+6.250%	555	0	+1,194.118%
2016-06-27	0.7000	0.8000	0.7000	0.8000	-19.192%	6	0	+1,275.000%
2016-06-24	1.0000	1.0000	0.9800	0.9900	-19.512%	9	0	+1,011.111%
2016-06-21	1.2100	1.2600	1.2100	1.2300	+2.500%	80	0	+794.309%
2016-06-20	1.2300	1.2300	1.2000	1.2000	-7.692%	17	0	+816.667%
2016-06-16	1.3000	1.3000	1.3000	1.3000	-16.129%	2	0	+746.154%
2016-06-14	1.5500	1.5500	1.5500	1.5500	-8.824%	3	0	+609.677%
2016-06-13	1.7000	1.7000	1.7000	1.7000	-2.857%	2	0	+547.059%
2016-06-08	1.7500	1.7500	1.7500	1.7500	0.000%	3	0	+528.571%
2016-06-07	1.6000	1.7500	1.6000	1.7500	+25.000%	1,001	0	+528.571%
2016-06-03	1.4000	1.4000	1.4000	1.4000	-17.647%	3	0	+685.714%
2016-06-01	1.6900	1.7000	1.6900	1.7000	+3.030%	13	0	+547.059%
2016-05-31	1.6300	1.6500	1.6300	1.6500	-2.941%	8	0	+566.667%
2016-05-27	1.7000	1.7000	1.7000	1.7000	0.000%	1	0	+547.059%
2016-05-26	1.7000	1.7000	1.7000	1.7000	-8.108%	13	0	+547.059%
2016-05-24	1.8200	1.8500	1.8200	1.8500	-4.145%	4	0	+494.595%
2016-05-19	1.9300	1.9300	1.9300	1.9300	-14.222%	15	0	+469.948%
2016-05-18	2.2200	2.2600	2.2200	2.2500	0.000%	1,251	0	+388.889%
2016-05-17	2.2500	2.2500	2.2300	2.2500	+12.500%	270	0	+388.889%
2016-05-16	1.9000	2.0000	1.9000	2.0000	-7.834%	261	0	+450.000%
2016-05-13	2.1700	2.1700	2.1700	2.1700	+8.500%	1	0	+406.912%
2016-05-12	1.8800	2.2800	1.8800	2.0000	-10.314%	2,523	0	+450.000%
2016-05-11	2.2300	2.2300	2.2300	2.2300	-3.879%	10	0	+393.274%
2016-05-10	2.3200	2.3200	2.3200	2.3200	-3.333%	5	0	+374.138%
2016-05-04	2.4000	2.4000	2.4000	2.4000	-9.434%	5	0	+358.333%
2016-04-29	2.7000	2.7000	2.6500	2.6500	-11.667%	45	0	+315.094%
2016-04-28	3.0000	3.0000	3.0000	3.0000	-5.660%	1	0	+266.667%
2016-04-26	3.1800	3.1800	3.1800	3.1800	-5.075%	21	0	+245.912%
2016-04-25	3.4000	3.4000	3.3500	3.3500	-27.957%	6	0	+228.358%
2016-04-21	4.6000	4.6500	4.6000	4.6500	-7.000%	2	0	+136.559%
2016-04-14	5.0800	5.0800	5.0000	5.0000	+16.279%	12	0	+120.000%
2016-04-12	4.3000	4.3000	4.3000	4.3000	-6.522%	2	0	+155.814%
2016-04-01	4.6000	4.6000	4.6000	4.6000	-16.364%	161	0	+139.130%
2016-03-30	5.5000	5.5000	5.5000	5.5000	+4.762%	2	0	+100.000%
2016-03-29	5.2500	5.2500	5.2500	5.2500	-12.500%	38	0	+109.524%
2016-03-10	6.0000	6.0000	6.0000	6.0000	-3.382%	10	0	+83.333%
2016-02-25	6.1900	6.2100	6.1900	6.2100	+51.463%	21	0	+77.134%
2016-02-08	4.1500	4.1500	4.1000	4.1000	-26.126%	6	0	+168.293%
2016-01-28	5.5500	5.5500	5.5500	5.5500	+0.909%	2	0	+98.198%
2016-01-26	5.5000	5.5000	5.5000	5.5000	-28.571%	1	0	+100.000%
2015-12-23	7.5000	7.7000	7.5000	7.7000	+1.316%	12	0	+42.857%
2015-12-11	7.6000	7.6000	7.6000	7.6000	-8.982%	1	0	+44.737%
2015-12-10	8.3500	8.3500	8.3500	8.3500	-1.765%	20	0	+31.737%
2015-12-04	8.5000	8.5000	8.5000	8.5000	+16.438%	1	0	+29.412%
2015-11-30	7.3000	7.3000	7.3000	7.3000	-10.429%	1	0	+50.685%
2015-11-17	8.1500	8.1500	8.1500	8.1500	-14.211%	3	0	+34.969%
2015-11-05	9.5000	9.5000	9.5000	9.5000	-2.263%	3	0	+15.789%
2015-11-04	9.7200	9.7200	9.7200	9.7200	-2.115%	2	0	+13.169%
2015-11-03	9.9300	9.9300	9.9300	9.9300	+4.526%	2	0	+10.775%
2015-10-26	9.7500	9.7500	9.5000	9.5000	0.000%	4	0	+15.789%
2015-10-23	8.6500	9.5000	8.6500	9.5000	+6.742%	26	0	+15.789%
2015-10-19	8.9000	8.9000	8.9000	8.9000	+1.714%	3	0	+23.596%
2015-10-12	8.7500	8.7500	8.7500	8.7500	0.000%	13	0	+25.714%