Dark

AAL20180119C50
AAL Jan 19 2018 50.00 Call (AAL180119C00050000)
option OPRA

Expired

Jan 19, 2018

8.11-2.874%(-0.24)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2018-01-19	8.4000	8.4000	7.8900	8.1100	-2.874%	63	0	0.000%
2018-01-18	7.7000	8.4400	7.7000	8.3500	+1.212%	119	0	-2.874%
2018-01-17	8.5200	9.0000	8.1000	8.2500	+1.852%	258	0	-1.697%
2018-01-16	8.9700	9.0000	7.7000	8.1000	-3.571%	502	0	+0.123%
2018-01-12	6.8000	8.7500	6.8000	8.4000	+29.630%	176	0	-3.452%
2018-01-11	4.8900	7.0000	4.6800	6.4800	+66.154%	4,763	0	+25.154%
2018-01-10	3.1500	4.0000	3.1500	3.9000	+63.866%	222	0	+107.949%
2018-01-09	3.0000	3.3500	2.3600	2.3800	-0.833%	190	0	+240.756%
2018-01-08	2.6900	2.8300	2.2900	2.4000	-17.526%	4,481	0	+237.917%
2018-01-05	3.1000	3.1000	2.7800	2.9100	-3.000%	131	0	+178.694%
2018-01-04	2.6600	4.0000	2.6600	3.0000	+14.504%	658	0	+170.333%
2018-01-03	2.7600	2.8400	2.5300	2.6200	-20.846%	192	0	+209.542%
2018-01-02	2.7000	3.3100	2.4300	3.3100	+25.856%	211	0	+145.015%
2017-12-29	3.1000	3.1000	2.6300	2.6300	-9.310%	1,058	0	+208.365%
2017-12-28	2.8600	2.9000	2.5000	2.9000	+0.694%	298	0	+179.655%
2017-12-27	3.3100	3.3100	2.7400	2.8800	-15.294%	516	0	+181.597%
2017-12-26	3.0500	3.5700	3.0500	3.4000	+7.937%	302	0	+138.529%
2017-12-22	3.0000	3.3000	3.0000	3.1500	-10.000%	4,407	0	+157.460%
2017-12-21	2.9900	3.8500	2.9800	3.5000	+23.675%	632	0	+131.714%
2017-12-20	2.6000	2.8300	2.1900	2.8300	+15.041%	212	0	+186.572%
2017-12-19	2.4200	2.6800	2.4000	2.4600	-1.600%	467	0	+229.675%
2017-12-18	2.4400	2.5800	2.4400	2.5000	+3.734%	229	0	+224.400%
2017-12-15	1.8100	2.5500	1.8100	2.4100	+30.270%	826	0	+236.515%
2017-12-14	2.2500	2.5100	1.7500	1.8500	+3.352%	565	0	+338.378%
2017-12-13	2.2400	2.2500	1.7000	1.7900	-14.762%	167	0	+353.073%
2017-12-12	2.6200	2.6200	2.1000	2.1000	-23.636%	1,167	0	+286.190%
2017-12-11	2.5200	2.7800	2.3700	2.7500	+9.562%	2,678	0	+194.909%
2017-12-08	2.6000	3.0500	2.5100	2.5100	+0.803%	342	0	+223.108%
2017-12-07	2.0000	2.5000	2.0000	2.4900	+33.155%	481	0	+225.703%
2017-12-06	1.8500	2.0000	1.7500	1.8700	+1.081%	124	0	+333.690%
2017-12-05	2.1400	2.1400	1.8000	1.8500	-18.142%	201	0	+338.378%
2017-12-04	2.1000	3.0500	2.1000	2.2600	+31.395%	613	0	+258.850%
2017-12-01	2.2500	2.3900	1.7100	1.7200	-28.333%	409	0	+371.512%
2017-11-30	2.0600	2.8100	1.9000	2.4000	+29.032%	797	0	+237.917%
2017-11-29	1.8300	2.8800	1.6000	1.8600	+6.897%	1,112	0	+336.022%
2017-11-28	1.3000	1.7900	1.3000	1.7400	+27.941%	302	0	+366.092%
2017-11-27	1.4200	1.5800	1.3300	1.3600	-13.376%	154	0	+496.324%
2017-11-24	1.5500	1.5900	1.4800	1.5700	-1.875%	25	0	+416.561%
2017-11-22	1.7000	1.7600	1.5300	1.6000	-8.046%	57	0	+406.875%
2017-11-21	1.2600	1.7400	1.1800	1.7400	+42.623%	436	0	+366.092%
2017-11-20	1.1000	1.2700	1.1000	1.2200	-0.813%	518	0	+564.754%
2017-11-17	1.2900	1.2900	1.1900	1.2300	-9.559%	205	0	+559.350%
2017-11-16	1.4000	1.5200	1.3600	1.3600	+7.937%	345	0	+496.324%
2017-11-15	0.8000	1.3000	0.8000	1.2600	+48.235%	81	0	+543.651%
2017-11-14	0.8300	0.9100	0.8300	0.8500	+1.190%	341	0	+854.118%
2017-11-13	0.9000	0.9400	0.8000	0.8400	-16.000%	40	0	+865.476%
2017-11-10	1.0200	1.0400	1.0000	1.0000	+4.167%	22	0	+711.000%
2017-11-09	1.0100	1.0600	0.8800	0.9600	-16.522%	204	0	+744.792%
2017-11-08	1.0100	1.2900	1.0000	1.1500	-2.542%	393	0	+605.217%
2017-11-07	1.3500	1.3500	1.1600	1.1800	-22.368%	135	0	+587.288%
2017-11-06	1.5600	1.7600	1.4600	1.5200	-1.935%	186	0	+433.553%
2017-11-03	1.4700	1.5500	1.4000	1.5500	-5.488%	90	0	+423.226%
2017-11-02	1.6600	1.7300	1.6100	1.6400	-13.684%	148	0	+394.512%
2017-11-01	1.9500	1.9500	1.7300	1.9000	+26.667%	191	0	+326.842%
2017-10-31	1.6000	1.7100	1.5000	1.5000	-10.714%	34	0	+440.667%
2017-10-30	1.6500	1.7200	1.6000	1.6800	-6.667%	44	0	+382.738%
2017-10-27	2.2500	2.3300	1.8000	1.8000	-20.000%	241	0	+350.556%
2017-10-26	4.6000	5.2500	2.2000	2.2500	-37.500%	4,038	0	+260.444%
2017-10-25	3.7500	3.8200	3.4500	3.6000	-13.253%	408	0	+125.278%
2017-10-24	3.6000	4.2200	3.3500	4.1500	+13.699%	127	0	+95.422%
2017-10-23	4.2500	4.2500	3.6500	3.6500	-15.116%	50	0	+122.192%
2017-10-20	4.3000	4.4100	4.2000	4.3000	+4.878%	90	0	+88.605%
2017-10-19	4.0500	4.2000	3.1000	4.1000	-6.818%	443	0	+97.805%
2017-10-18	4.5000	4.5000	4.3400	4.4000	0.000%	30	0	+84.318%
2017-10-17	4.5500	4.5800	4.3500	4.4000	-1.124%	103	0	+84.318%
2017-10-16	4.5000	4.5000	4.3500	4.4500	-7.292%	191	0	+82.247%
2017-10-13	4.5800	4.8500	4.5800	4.8000	-2.041%	183	0	+68.958%
2017-10-12	4.7500	4.9500	4.7500	4.9000	-1.210%	3,115	0	+65.510%
2017-10-11	5.5000	5.6000	4.9000	4.9600	-5.344%	2,554	0	+63.508%
2017-10-10	4.7000	5.3200	4.7000	5.2400	+43.562%	4,609	0	+54.771%
2017-10-09	4.1500	4.1500	3.6000	3.6500	-9.877%	78	0	+122.192%
2017-10-06	3.8500	4.1500	3.8000	4.0500	+14.085%	471	0	+100.247%
2017-10-05	3.6000	3.7000	3.5400	3.5500	-6.579%	1,809	0	+128.451%
2017-10-04	3.8300	4.3600	3.7500	3.8000	+1.333%	384	0	+113.421%
2017-10-03	2.2000	3.7500	2.2000	3.7500	+70.455%	772	0	+116.267%
2017-10-02	2.2000	2.2000	2.0100	2.2000	+5.769%	790	0	+268.636%
2017-09-29	2.2600	2.2600	2.0800	2.0800	-5.882%	17	0	+289.904%
2017-09-28	2.3700	2.7500	2.1400	2.2100	+5.742%	59	0	+266.968%
2017-09-27	2.4900	2.4900	2.0900	2.0900	-12.552%	270	0	+288.038%
2017-09-26	2.4000	2.4500	2.2700	2.3900	+1.271%	102	0	+239.331%
2017-09-25	2.2500	2.4000	2.2400	2.3600	+12.381%	332	0	+243.644%
2017-09-22	1.9000	2.2300	1.8500	2.1000	+22.807%	2,470	0	+286.190%
2017-09-21	1.5500	1.8500	1.5400	1.7100	+13.245%	1,954	0	+374.269%
2017-09-20	1.3900	1.5500	1.3900	1.5100	+18.898%	1,086	0	+437.086%
2017-09-19	1.5900	1.6700	1.2100	1.2700	-19.620%	282	0	+538.583%
2017-09-18	1.7700	1.7700	1.5800	1.5800	-15.508%	62	0	+413.291%
2017-09-15	1.8000	1.8700	1.7400	1.8700	-6.965%	18	0	+333.690%
2017-09-14	2.2700	2.2700	2.0100	2.0100	-14.103%	124	0	+303.483%
2017-09-13	2.3500	2.5500	2.3000	2.3400	+11.962%	131	0	+246.581%
2017-09-12	1.9300	2.0900	1.8800	2.0900	+12.973%	73	0	+288.038%
2017-09-11	1.4700	1.9500	1.4700	1.8500	+48.000%	3,939	0	+338.378%
2017-09-08	1.2500	1.2500	1.2500	1.2500	-3.101%	2	0	+548.800%
2017-09-07	1.4200	1.4200	1.2900	1.2900	-13.423%	33	0	+528.682%
2017-09-06	1.2500	1.5700	1.0300	1.4900	+2.759%	10,842	0	+444.295%
2017-09-05	1.6000	1.6600	1.4500	1.4500	-17.143%	381	0	+459.310%
2017-09-01	1.7400	1.7500	1.7400	1.7500	0.000%	22	0	+363.429%
2017-08-31	1.6300	1.7500	1.6300	1.7500	+10.063%	23	0	+363.429%
2017-08-30	1.5200	1.5900	1.4900	1.5900	0.000%	22	0	+410.063%
2017-08-29	1.6700	1.7800	1.5900	1.5900	-9.143%	837	0	+410.063%
2017-08-28	1.7500	1.7500	1.7500	1.7500	-5.405%	4	0	+363.429%
2017-08-25	1.2200	1.8500	1.2200	1.8500	+79.612%	484	0	+338.378%
2017-08-24	1.3500	1.4100	1.0300	1.0300	-30.872%	208	0	+687.379%
2017-08-23	1.7500	1.7500	1.3900	1.4900	-21.990%	757	0	+444.295%
2017-08-22	2.0500	2.0500	1.8700	1.9100	-2.051%	118	0	+324.607%
2017-08-21	2.0000	2.1000	1.9000	1.9500	-2.010%	1,449	0	+315.897%
2017-08-18	2.3000	2.3000	1.9400	1.9900	-14.224%	2,421	0	+307.538%
2017-08-17	3.1000	3.1000	2.1700	2.3200	-27.044%	3,175	0	+249.569%
2017-08-16	3.3900	3.4000	3.1500	3.1800	-7.558%	238	0	+155.031%
2017-08-15	3.3500	3.4400	3.3500	3.4400	-5.753%	8	0	+135.756%
2017-08-14	3.6700	3.6700	3.5500	3.6500	+2.817%	101	0	+122.192%
2017-08-11	3.4500	3.5500	3.3500	3.5500	-1.389%	24	0	+128.451%
2017-08-10	3.8200	3.9000	3.6000	3.6000	-10.448%	1,774	0	+125.278%
2017-08-09	4.0200	4.2000	4.0000	4.0200	-9.663%	2,259	0	+101.741%
2017-08-08	4.4000	4.4500	4.3200	4.4500	-3.471%	6	0	+82.247%
2017-08-07	4.6200	4.7400	4.6000	4.6100	-1.073%	106	0	+75.922%
2017-08-04	4.7000	4.7000	4.6600	4.6600	+3.326%	11	0	+74.034%
2017-08-03	4.8000	4.9100	4.5100	4.5100	-1.957%	34	0	+79.823%
2017-08-02	4.6500	4.6500	4.4000	4.6000	-3.158%	89	0	+76.304%
2017-08-01	5.5000	5.5000	4.6700	4.7500	-1.042%	19	0	+70.737%
2017-07-31	5.0500	5.0500	4.4900	4.8000	+3.226%	1,028	0	+68.958%
2017-07-28	4.1200	4.6500	4.0900	4.6500	+5.442%	142	0	+74.409%
2017-07-27	4.1500	4.6200	4.1500	4.4100	-11.800%	355	0	+83.900%
2017-07-26	4.6500	5.0000	4.5200	5.0000	+6.383%	16	0	+62.200%
2017-07-25	5.2000	5.2800	4.7000	4.7000	-10.476%	491	0	+72.553%
2017-07-24	5.5000	5.5000	5.1500	5.2500	-5.405%	26	0	+54.476%
2017-07-21	5.4000	5.5500	5.4000	5.5500	-7.807%	15	0	+46.126%
2017-07-20	5.9500	6.0200	5.8700	6.0200	-2.273%	1,183	0	+34.718%
2017-07-19	6.6100	6.6100	6.1200	6.1600	-6.098%	123	0	+31.656%
2017-07-18	6.8000	6.8500	6.5600	6.5600	-6.286%	7	0	+23.628%
2017-07-17	7.1500	7.1500	7.0000	7.0000	-2.913%	4	0	+15.857%
2017-07-14	7.0100	7.2300	7.0100	7.2100	-2.699%	13	0	+12.483%
2017-07-13	7.3000	7.4500	7.3000	7.4100	+5.706%	125	0	+9.447%
2017-07-12	6.4500	7.0100	6.4000	7.0100	+20.654%	37	0	+15.692%
2017-07-11	5.8100	5.8100	5.8100	5.8100	-5.835%	20	0	+39.587%
2017-07-10	6.2000	6.2800	6.1500	6.1700	-7.635%	137	0	+31.442%
2017-07-07	5.9000	6.7500	5.9000	6.6800	+14.188%	31	0	+21.407%
2017-07-06	5.4500	6.3100	5.4500	5.8500	+8.333%	57	0	+38.632%
2017-07-05	5.0400	5.4000	4.8500	5.4000	+7.143%	64	0	+50.185%
2017-07-03	5.4100	5.4200	5.0400	5.0400	+1.818%	353	0	+60.913%
2017-06-30	4.9000	4.9500	4.9000	4.9500	+8.315%	12	0	+63.838%
2017-06-28	4.1000	4.5700	4.1000	4.5700	+2.928%	667	0	+77.462%
2017-06-27	4.4100	4.4500	4.4100	4.4400	+6.220%	120	0	+82.658%
2017-06-26	4.3000	4.6400	4.1000	4.1800	+0.966%	20	0	+94.019%
2017-06-23	4.2500	4.2500	4.1000	4.1400	-3.721%	407	0	+95.894%
2017-06-22	5.1000	5.1000	4.2700	4.3000	+6.173%	187	0	+88.605%
2017-06-21	4.0500	4.0500	4.0500	4.0500	-0.978%	50	0	+100.247%
2017-06-20	4.2100	4.2100	4.0000	4.0900	-8.090%	78	0	+98.289%
2017-06-19	4.4500	4.4500	4.4500	4.4500	+2.535%	5	0	+82.247%
2017-06-16	4.4000	4.4700	4.3400	4.3400	-6.667%	11	0	+86.866%
2017-06-15	4.6900	4.7000	4.4500	4.6500	-5.102%	69	0	+74.409%
2017-06-14	4.8000	4.9000	4.8000	4.9000	+3.158%	2	0	+65.510%
2017-06-13	4.6000	4.7500	4.6000	4.7500	-2.062%	334	0	+70.737%
2017-06-12	4.3500	4.9000	4.3500	4.8500	-10.185%	47	0	+67.216%
2017-06-09	6.0500	6.1000	5.4000	5.4000	-9.699%	37	0	+50.185%
2017-06-08	5.8800	6.1500	5.8000	5.9800	+7.748%	223	0	+35.619%
2017-06-07	4.7500	5.5500	4.7000	5.5500	+13.265%	874	0	+46.126%
2017-06-06	5.0000	5.0000	4.9000	4.9000	-1.804%	87	0	+65.510%
2017-06-05	4.9000	5.0300	4.9000	4.9900	+2.464%	54	0	+62.525%
2017-06-02	5.0000	5.3300	4.8700	4.8700	+4.731%	104	0	+66.530%
2017-06-01	4.5300	4.7500	4.5200	4.6500	+12.048%	96	0	+74.409%
2017-05-31	4.0500	4.1500	4.0500	4.1500	+2.217%	266	0	+95.422%
2017-05-30	4.0000	4.3500	4.0000	4.0600	-6.667%	1,216	0	+99.754%
2017-05-26	4.2700	4.4500	4.2700	4.3500	+7.143%	58	0	+86.437%
2017-05-25	3.7500	4.0600	3.7300	4.0600	+14.366%	51	0	+99.754%
2017-05-24	3.6500	3.7000	3.5500	3.5500	+4.720%	16	0	+128.451%
2017-05-23	3.3000	3.4800	3.2100	3.3900	+4.308%	56	0	+139.233%
2017-05-22	3.2100	3.2500	3.1900	3.2500	+7.261%	1,116	0	+149.538%
2017-05-19	2.9900	3.0500	2.9500	3.0300	+6.690%	14	0	+167.657%
2017-05-18	2.8700	2.8700	2.8400	2.8400	-3.729%	60	0	+185.563%
2017-05-17	3.2900	3.2900	2.9500	2.9500	-15.230%	119	0	+174.915%
2017-05-16	3.5500	3.5500	3.3500	3.4800	-4.396%	11	0	+133.046%
2017-05-15	3.3000	3.7000	3.3000	3.6400	+12.000%	28	0	+122.802%
2017-05-12	3.3200	3.3200	3.2000	3.2500	-6.609%	22	0	+149.538%
2017-05-11	3.2000	3.5000	3.2000	3.4800	-6.452%	84	0	+133.046%
2017-05-10	3.8000	3.9500	3.7200	3.7200	-0.800%	101	0	+118.011%
2017-05-09	2.9800	3.7500	2.9800	3.7500	+36.364%	513	0	+116.267%
2017-05-08	2.6700	2.7500	2.6700	2.7500	+5.769%	134	0	+194.909%
2017-05-05	2.6100	2.6100	2.5000	2.6000	+7.438%	52	0	+211.923%
2017-05-04	2.4600	2.4600	2.3700	2.4200	-1.626%	22	0	+235.124%
2017-05-03	2.4300	2.5000	2.4300	2.4600	-1.600%	6	0	+229.675%
2017-05-02	2.1600	2.5000	2.1500	2.5000	+28.205%	56	0	+224.400%
2017-05-01	2.0500	2.0500	1.9500	1.9500	-4.878%	35	0	+315.897%
2017-04-28	2.4400	2.4400	2.0400	2.0500	-19.291%	91	0	+295.610%
2017-04-27	2.8000	2.8000	2.1800	2.5400	-29.444%	127	0	+219.291%
2017-04-26	3.5600	3.6500	3.5500	3.6000	+1.408%	67	0	+125.278%
2017-04-25	3.5000	3.7000	3.5000	3.5500	+4.106%	19	0	+128.451%
2017-04-24	3.5000	3.5000	3.2500	3.4100	+11.803%	146	0	+137.830%
2017-04-21	3.1600	3.1600	3.0000	3.0500	0.000%	12	0	+165.902%
2017-04-20	3.0500	3.0500	3.0500	3.0500	+1.667%	2	0	+165.902%
2017-04-19	2.7200	3.0000	2.7200	3.0000	+15.830%	24	0	+170.333%
2017-04-18	2.6100	2.6100	2.5900	2.5900	-7.500%	20	0	+213.127%
2017-04-17	2.6500	2.8000	2.6500	2.8000	+8.527%	24	0	+189.643%
2017-04-13	2.7000	2.7300	2.5500	2.5800	-12.245%	45	0	+214.341%
2017-04-12	3.1500	3.2400	2.9400	2.9400	+8.487%	156	0	+175.850%
2017-04-11	2.3000	2.7100	2.3000	2.7100	+20.444%	72	0	+199.262%
2017-04-10	2.2500	2.2500	2.2500	2.2500	+6.635%	27	0	+260.444%
2017-04-07	2.0300	2.1100	2.0200	2.1100	+1.442%	37	0	+284.360%
2017-04-06	2.0500	2.0800	2.0500	2.0800	-5.023%	39	0	+289.904%
2017-04-05	2.0000	2.2300	1.9900	2.1900	+17.742%	47	0	+270.320%
2017-04-04	2.1500	2.1500	1.8600	1.8600	-12.676%	176	0	+336.022%
2017-04-03	2.1300	2.1300	2.1000	2.1300	-7.391%	9	0	+280.751%
2017-03-31	2.4000	2.4000	2.3000	2.3000	-4.959%	14	0	+252.609%
2017-03-30	2.3500	2.4500	2.3500	2.4200	+2.979%	60	0	+235.124%
2017-03-29	2.3700	2.3700	2.3500	2.3500	-7.843%	20	0	+245.106%
2017-03-28	2.2300	2.5500	2.2300	2.5500	+10.870%	113	0	+218.039%
2017-03-27	2.2200	2.3000	2.1400	2.3000	-0.862%	85	0	+252.609%
2017-03-24	2.2700	2.4000	2.2700	2.3200	+2.655%	67	0	+249.569%
2017-03-23	2.1000	2.3500	2.1000	2.2600	+15.897%	285	0	+258.850%
2017-03-22	1.7000	1.9500	1.7000	1.9500	-1.015%	120	0	+315.897%
2017-03-21	2.2500	2.2500	1.9700	1.9700	-15.812%	233	0	+311.675%
2017-03-20	2.4000	2.4400	2.3400	2.3400	-11.698%	66	0	+246.581%
2017-03-16	2.4600	2.6500	2.4600	2.6500	+0.760%	16	0	+206.038%
2017-03-15	2.1500	2.6300	2.1500	2.6300	+12.393%	132	0	+208.365%
2017-03-14	2.1700	2.4000	2.1700	2.3400	-12.360%	195	0	+246.581%
2017-03-13	3.0000	3.2000	2.6700	2.6700	-15.238%	619	0	+203.745%
2017-03-10	3.1100	3.2000	3.0000	3.1500	0.000%	260	0	+157.460%
2017-03-09	3.5000	3.5400	3.1000	3.1500	-14.865%	275	0	+157.460%
2017-03-08	3.7000	3.7000	3.6500	3.7000	-3.896%	9	0	+119.189%
2017-03-07	3.8500	3.8500	3.8500	3.8500	-1.028%	1	0	+110.649%
2017-03-06	4.0000	4.0000	3.7000	3.8900	-16.344%	46	0	+108.483%
2017-03-03	4.6500	4.8700	4.6500	4.6500	+8.140%	77	0	+74.409%
2017-03-02	4.6600	4.6600	4.3000	4.3000	-15.686%	42	0	+88.605%
2017-03-01	5.0000	5.3500	4.9000	5.1000	+10.151%	765	0	+59.020%
2017-02-28	4.5500	4.6500	4.4000	4.6300	+1.758%	112	0	+75.162%
2017-02-27	4.6000	4.6000	4.5500	4.5500	0.000%	7	0	+78.242%
2017-02-23	4.6000	5.1000	4.5500	4.5500	0.000%	10	0	+78.242%
2017-02-22	4.4500	4.5500	4.4000	4.5500	-5.010%	242	0	+78.242%
2017-02-21	4.9000	4.9000	4.7900	4.7900	+0.419%	5	0	+69.311%
2017-02-17	4.7700	4.7700	4.7700	4.7700	-0.625%	10	0	+70.021%
2017-02-16	5.1800	5.1800	4.7400	4.8000	-6.796%	75	0	+68.958%
2017-02-15	5.1000	5.5000	5.1000	5.1500	-1.152%	26	0	+57.476%
2017-02-13	4.7500	5.2100	4.7500	5.2100	+13.261%	204	0	+55.662%
2017-02-10	4.6500	4.6500	4.6000	4.6000	-2.128%	3	0	+76.304%
2017-02-09	4.8100	4.8500	4.6900	4.7000	+13.527%	112	0	+72.553%
2017-02-08	4.1000	4.2000	4.0500	4.1400	-7.589%	71	0	+95.894%
2017-02-07	4.4800	4.4800	4.4800	4.4800	+4.429%	2	0	+81.027%
2017-02-06	4.3000	4.5300	4.2900	4.2900	+5.926%	59	0	+89.044%
2017-02-03	3.9000	4.0500	3.9000	4.0500	+2.532%	299	0	+100.247%
2017-02-02	3.9000	4.1500	3.9000	3.9500	-1.250%	319	0	+105.316%
2017-02-01	4.1000	4.1000	4.0000	4.0000	-3.614%	309	0	+102.750%
2017-01-31	4.1000	4.1500	4.1000	4.1500	-7.778%	274	0	+95.422%
2017-01-30	4.4000	4.5000	4.1500	4.5000	-13.462%	814	0	+80.222%
2017-01-27	6.2000	6.2000	5.0500	5.2000	-21.805%	478	0	+55.962%
2017-01-26	5.8000	6.7300	5.8000	6.6500	+16.259%	5,681	0	+21.955%
2017-01-25	5.8500	5.9000	5.6800	5.7200	+3.436%	4,094	0	+41.783%
2017-01-24	5.4100	5.5300	5.3500	5.5300	+4.340%	16	0	+46.655%
2017-01-23	5.7500	5.7500	4.1300	5.3000	-10.169%	55	0	+53.019%
2017-01-20	5.7500	5.9000	5.6000	5.9000	+8.257%	69	0	+37.458%
2017-01-19	5.8700	5.8700	5.4500	5.4500	-4.887%	10	0	+48.807%
2017-01-18	5.7500	5.7500	5.5700	5.7300	+7.103%	48	0	+41.536%
2017-01-17	5.5000	5.7100	4.9800	5.3500	-8.390%	516	0	+51.589%
2017-01-13	6.2500	6.2500	5.8400	5.8400	-7.302%	34	0	+38.870%
2017-01-12	6.3500	6.3500	5.7500	6.3000	-3.077%	39	0	+28.730%
2017-01-11	6.7800	6.8500	6.3500	6.5000	+4.670%	246	0	+24.769%
2017-01-10	6.1500	6.2500	6.1500	6.2100	+11.892%	45	0	+30.596%
2017-01-09	4.4000	5.6000	4.4000	5.5500	+5.714%	57	0	+46.126%
2017-01-06	5.3000	5.3000	5.2500	5.2500	+2.140%	27	0	+54.476%
2017-01-05	5.7500	5.7500	5.1000	5.1400	-12.137%	1,565	0	+57.782%
2017-01-04	5.7900	5.8500	5.7900	5.8500	+4.278%	201	0	+38.632%
2017-01-03	5.8500	5.8500	5.6100	5.6100	-8.183%	20	0	+44.563%
2016-12-30	6.3000	6.3000	6.0000	6.1100	-4.531%	2,760	0	+32.733%
2016-12-28	6.7200	6.7200	6.4000	6.4000	-5.882%	15	0	+26.719%
2016-12-27	6.9500	7.0100	6.8000	6.8000	-1.449%	47	0	+19.265%
2016-12-23	7.0000	7.0000	6.8900	6.9000	0.000%	58	0	+17.536%
2016-12-22	7.0000	7.0000	6.9000	6.9000	-5.479%	1,013	0	+17.536%
2016-12-21	7.2500	7.3500	7.2100	7.3000	+5.036%	522	0	+11.096%
2016-12-20	7.0000	7.1400	6.9500	6.9500	+7.088%	358	0	+16.691%
2016-12-19	6.4900	6.4900	6.4900	6.4900	-2.406%	1	0	+24.961%
2016-12-16	6.9000	6.9000	6.6500	6.6500	-2.920%	12	0	+21.955%
2016-12-15	7.5000	7.6500	6.8500	6.8500	+3.788%	39	0	+18.394%
2016-12-14	6.8500	6.8500	6.6000	6.6000	+3.125%	11	0	+22.879%
2016-12-13	6.4500	6.5600	6.3500	6.4000	+1.587%	1,290	0	+26.719%
2016-12-12	7.0500	7.1000	6.3000	6.3000	-13.103%	197	0	+28.730%
2016-12-09	7.8000	7.8000	7.1500	7.2500	+12.403%	3,054	0	+11.862%
2016-12-08	6.4600	6.5500	6.4000	6.4500	-2.861%	270	0	+25.736%
2016-12-07	5.9000	6.6400	5.9000	6.6400	+19.640%	3,002	0	+22.139%
2016-12-06	5.3700	5.5500	5.3700	5.5500	+5.714%	330	0	+46.126%
2016-12-05	5.2300	5.3000	5.2300	5.2500	-9.483%	3	0	+54.476%
2016-12-02	5.7500	5.8000	5.7500	5.8000	+7.407%	6	0	+39.828%
2016-12-01	5.5200	5.6500	5.4000	5.4000	-5.263%	28	0	+50.185%
2016-11-29	5.4000	5.7000	5.4000	5.7000	+5.360%	9	0	+42.281%
2016-11-28	5.4500	5.4500	5.3500	5.4100	-5.088%	278	0	+49.908%
2016-11-25	5.5900	5.7000	5.5900	5.7000	+2.888%	4	0	+42.281%
2016-11-23	5.3700	5.5400	5.2100	5.5400	+1.651%	2,006	0	+46.390%
2016-11-22	5.6500	5.6500	5.4500	5.4500	-0.909%	67	0	+48.807%
2016-11-21	5.5800	5.5800	5.4000	5.5000	+1.103%	1,999	0	+47.455%
2016-11-18	5.1700	5.6500	5.1000	5.4400	+6.458%	6,565	0	+49.081%
2016-11-17	4.4100	5.1500	4.4100	5.1100	+23.133%	9,115	0	+58.708%
2016-11-16	4.1500	4.1500	4.1500	4.1500	-1.190%	3	0	+95.422%
2016-11-15	4.2500	4.3900	4.2000	4.2000	+40.000%	336	0	+93.095%
2016-11-10	3.3800	3.3800	3.0000	3.0000	-6.250%	23	0	+170.333%
2016-11-09	3.0000	3.2000	3.0000	3.2000	+9.589%	62	0	+153.438%
2016-11-07	2.9200	2.9200	2.9200	2.9200	+3.180%	5	0	+177.740%
2016-10-31	2.8300	2.8300	2.8300	2.8300	+15.510%	60	0	+186.572%
2016-10-27	2.3800	2.4600	2.3800	2.4500	-4.669%	12	0	+231.020%
2016-10-25	2.5400	2.5700	2.5400	2.5700	+0.784%	39	0	+215.564%
2016-10-24	2.5500	2.5500	2.5500	2.5500	+4.508%	1	0	+218.039%
2016-10-21	2.4400	2.4400	2.4400	2.4400	-3.557%	4	0	+232.377%
2016-10-20	2.4400	2.5300	2.4400	2.5300	-9.643%	14	0	+220.553%
2016-10-19	2.7000	2.8000	2.7000	2.8000	+14.286%	102	0	+189.643%
2016-10-18	2.4500	2.4500	2.4500	2.4500	-2.000%	8	0	+231.020%
2016-10-13	2.3000	2.5000	2.3000	2.5000	+19.617%	6	0	+224.400%
2016-10-12	2.1400	2.1900	2.0900	2.0900	-8.333%	127	0	+288.038%
2016-10-10	2.0000	2.8100	1.7500	2.2800	+6.542%	928	0	+255.702%
2016-10-05	2.1200	2.1400	2.1200	2.1400	+4.390%	7	0	+278.972%
2016-10-04	2.0500	2.0500	2.0500	2.0500	+17.816%	10	0	+295.610%
2016-09-30	1.7200	1.8500	1.7200	1.7400	+2.353%	913	0	+366.092%
2016-09-28	1.9000	1.9000	1.7000	1.7000	+0.592%	18	0	+377.059%
2016-09-27	1.6900	1.6900	1.6900	1.6900	+3.049%	10	0	+379.882%
2016-09-22	1.6400	1.6400	1.6400	1.6400	+13.103%	6	0	+394.512%
2016-09-21	1.3500	1.4500	1.2900	1.4500	-0.685%	71	0	+459.310%
2016-09-20	1.4600	1.4600	1.4600	1.4600	-9.877%	2	0	+455.479%
2016-09-19	1.6200	1.6200	1.6200	1.6200	-4.706%	6	0	+400.617%
2016-09-16	1.8500	1.8600	1.7000	1.7000	-15.423%	33	0	+377.059%
2016-09-15	1.9000	2.0100	1.9000	2.0100	+1.515%	827	0	+303.483%
2016-09-14	1.9500	2.0600	1.9500	1.9800	-10.407%	543	0	+309.596%
2016-09-13	2.3000	2.4100	2.1900	2.2100	-5.957%	709	0	+266.968%
2016-09-12	2.2000	2.3600	2.2000	2.3500	-3.689%	70	0	+245.106%
2016-09-09	2.4400	2.4400	2.4400	2.4400	-2.400%	11	0	+232.377%
2016-09-08	2.6000	2.6300	2.5000	2.5000	-3.846%	25	0	+224.400%
2016-09-07	2.6000	2.6000	2.6000	2.6000	+36.842%	10	0	+211.923%
2016-09-06	1.9000	1.9000	1.9000	1.9000	+7.955%	6	0	+326.842%
2016-08-31	1.8800	1.8800	1.7500	1.7600	-4.865%	76	0	+360.795%
2016-08-26	1.8800	1.8800	1.8500	1.8500	-9.756%	15	0	+338.378%
2016-08-25	2.0500	2.0500	2.0500	2.0500	+2.500%	1	0	+295.610%
2016-08-24	2.0400	2.0400	2.0000	2.0000	0.000%	14	0	+305.500%
2016-08-23	2.0000	2.0000	2.0000	2.0000	+8.108%	2	0	+305.500%
2016-08-22	1.8500	1.8500	1.8500	1.8500	-6.091%	14	0	+338.378%
2016-08-19	1.9700	1.9700	1.9700	1.9700	+1.026%	50	0	+311.675%
2016-08-17	1.9500	1.9500	1.9500	1.9500	-1.015%	1	0	+315.897%
2016-08-16	2.0000	2.0000	1.9500	1.9700	+1.026%	1,504	0	+311.675%
2016-08-15	1.8500	3.2000	1.8200	1.9500	+12.069%	2,009	0	+315.897%
2016-08-11	1.7400	1.7400	1.7400	1.7400	-2.247%	4	0	+366.092%
2016-08-08	1.8900	1.9100	1.7800	1.7800	+10.559%	3,150	0	+355.618%
2016-08-05	1.7000	2.7600	1.5800	1.6100	+8.054%	2,533	0	+403.727%
2016-08-03	1.4400	5.4700	1.3900	1.4900	-2.614%	15,601	0	+444.295%
2016-08-02	1.7000	2.7800	1.4400	1.5300	-18.617%	10,219	0	+430.065%
2016-07-29	2.0000	2.0000	1.8800	1.8800	-7.843%	40	0	+331.383%
2016-07-28	2.0400	2.0400	2.0400	2.0400	+3.030%	2	0	+297.549%
2016-07-25	1.9800	2.0600	1.9400	1.9800	-1.000%	329	0	+309.596%
2016-07-22	1.9900	2.0400	1.9900	2.0000	+13.636%	103	0	+305.500%
2016-07-21	1.8700	1.9000	1.7600	1.7600	-15.385%	59	0	+360.795%
2016-07-20	2.0700	2.0800	2.0700	2.0800	+5.051%	50	0	+289.904%
2016-07-15	1.9800	1.9800	1.9800	1.9800	+0.508%	10	0	+309.596%
2016-07-14	1.6500	1.9800	1.6500	1.9700	+26.282%	55	0	+311.675%
2016-07-12	1.2000	1.5600	1.2000	1.5600	+65.957%	55	0	+419.872%
2016-07-11	0.8900	0.9400	0.8900	0.9400	+34.286%	35	0	+762.766%
2016-07-06	0.7000	0.7000	0.7000	0.7000	+12.903%	10	0	+1,058.571%
2016-06-30	0.6200	0.6200	0.6200	0.6200	-28.736%	5	0	+1,208.065%
2016-06-29	0.8700	0.8700	0.8700	0.8700	+55.357%	1	0	+832.184%
2016-06-28	0.5500	0.5600	0.5500	0.5600	-6.667%	3	0	+1,348.214%
2016-06-27	0.6000	0.6000	0.6000	0.6000	0.000%	1	0	+1,251.667%
2016-06-24	0.7000	0.7500	0.6000	0.6000	-31.034%	5	0	+1,251.667%
2016-06-23	0.8700	0.8700	0.8700	0.8700	-3.333%	1	0	+832.184%
2016-06-22	0.9000	0.9000	0.9000	0.9000	+7.143%	1	0	+801.111%
2016-06-21	0.8400	0.8400	0.8400	0.8400	+20.000%	1	0	+865.476%
2016-06-17	0.7000	0.7000	0.7000	0.7000	-23.913%	1	0	+1,058.571%
2016-06-16	0.9900	0.9900	0.8900	0.9200	-14.019%	15	0	+781.522%
2016-06-15	1.0700	1.1100	1.0300	1.0700	-10.833%	158	0	+657.944%
2016-06-14	1.3000	1.3100	1.2000	1.2000	-11.111%	51	0	+575.833%
2016-06-13	1.3500	1.3500	1.3500	1.3500	-10.000%	50	0	+500.741%
2016-06-10	1.4700	1.5000	1.4700	1.5000	+1.351%	5	0	+440.667%
2016-06-09	1.5000	1.5000	1.4800	1.4800	+13.846%	32	0	+447.973%
2016-06-08	1.3000	1.3000	1.3000	1.3000	-1.515%	20	0	+523.846%
2016-06-07	1.3200	1.3200	1.3200	1.3200	+32.000%	2	0	+514.394%
2016-06-06	1.0000	1.0000	1.0000	1.0000	-7.407%	10	0	+711.000%
2016-06-03	1.0500	1.1000	1.0500	1.0800	-18.182%	32	0	+650.926%
2016-06-02	1.3200	1.3200	1.3200	1.3200	+4.762%	1	0	+514.394%
2016-05-31	1.3500	1.3500	1.2000	1.2600	0.000%	4	0	+543.651%
2016-05-27	1.2500	1.2600	1.2500	1.2600	-3.077%	50	0	+543.651%