Aphria Inc. (APHA:CC)

7.26

0.32 (4.611%)

As of Thu Dec 5 11:14:25 EST 2019

Open: 7.26 Prev. Close:: 6.94 High: 7.32
Low: 6.96 Share Vol.: 8,859,794 Trade Vol.: 16,642
Shares Out.: 251,557,806 Market Cap: 1,833,012,801
Open: 7.26
Prev. Close:: 6.94
High: 7.32
Low: 6.96
Share Vol.: 8,859,794
Trade Vol.: 16,642
Shares Out.: 251,557,806
Market Cap: 1,833,012,801

News About APHA:CC

Aphria Stock Trades Down as Vape Crisis Circles on Cannabis

Aphria stock is in the red today as the company’s move into vaping coincides with the Centre for Disease Control and Prevention finding that THC, and not nicotine, is the prime culprit in the vaping crisis, which has claimed the lives of 36 people in the US. THC Link Weighs on Aph...

Pot Stock News via QuoteMedia - 2 months ago

Aphria Stock Stuck Despite Better Earnings: What to Do Now?

Aphria stock is down over 50% from its 2019 peak price despite Aphria Inc (TSX:APHA) (NYSE:APHA) posting better quarterly results than previous quarters. Let’s analyze the recent performance. Key Analysis While it is true that many cannabis companies have suffered over the past f...

Pot Stock News via QuoteMedia - 2 months ago

Aphria Stock Progress Short Lived After Earnings Surprise

Aphria stock popped as much as 17% last week after Aphria Inc (TSX:APHA) (NYSE:APHA) surprised investors with its second consecutive quarter of profitability. However, the bullish sentiment was short-lived as analysts look at the company’s fiscal 2020 guidance as unachievable. Aph...

Pot Stock News via QuoteMedia - 2 months ago

CannabisNewsBreaks – Three Canadian Licensed Producers with Price Target Downgrades

A technical420 editorial published today and written by Anthony Varrell highlights details regarding three Canadian Licensed Producers (“LPs”) with price target downgrades. The cannabis sector, yesterday, recorded one of its best trading days of the year, coming after Aphria In...

InvestorBrandNetwork via QuoteMedia - 2 months ago

Aphria Stock Soars 24% as Investors Cheer Surprise Q1 Profit

Aphria stock is having one of its biggest one-day gains this year after Aphria Inc (TSX:APHA) (NYSE:APHA) posted an unexpected profit for its fiscal first quarter. Big Surprise The past few months have not been particularly great for the cannabis sector, but today, there was some positi...

Pot Stock News via QuoteMedia - 2 months ago

About APHA:CC

Aphria Inc is licensed to produce and sell medical marijuana, including dried cannabis and cannabis oil, as a Licensed Producer under the provisions of the ACMPR.

Read more

Day Low 6.96

Day high 7.32

52 week low 4.95

52 week low high 14.86

Charting for Aphria Inc.

News Articles for Aphria Inc.

Aphria Stock Trades Down as Vape Crisis Circles on Cannabis

Aphria stock is in the red today as the company’s move into vaping coincides with the Centre for Disease Control and Prevention finding that THC, and not nicotine, is the prime culprit in the vaping crisis, which has claimed the lives of 36 people in the US. THC Link Weighs on Aph...

Pot Stock News via QuoteMedia - 2 months ago

Aphria Stock Stuck Despite Better Earnings: What to Do Now?

Aphria stock is down over 50% from its 2019 peak price despite Aphria Inc (TSX:APHA) (NYSE:APHA) posting better quarterly results than previous quarters. Let’s analyze the recent performance. Key Analysis While it is true that many cannabis companies have suffered over the past f...

Pot Stock News via QuoteMedia - 2 months ago

Aphria Stock Progress Short Lived After Earnings Surprise

Aphria stock popped as much as 17% last week after Aphria Inc (TSX:APHA) (NYSE:APHA) surprised investors with its second consecutive quarter of profitability. However, the bullish sentiment was short-lived as analysts look at the company’s fiscal 2020 guidance as unachievable. Aph...

Pot Stock News via QuoteMedia - 2 months ago

CannabisNewsBreaks – Three Canadian Licensed Producers with Price Target Downgrades

A technical420 editorial published today and written by Anthony Varrell highlights details regarding three Canadian Licensed Producers (“LPs”) with price target downgrades. The cannabis sector, yesterday, recorded one of its best trading days of the year, coming after Aphria In...

InvestorBrandNetwork via QuoteMedia - 2 months ago

Aphria Stock Soars 24% as Investors Cheer Surprise Q1 Profit

Aphria stock is having one of its biggest one-day gains this year after Aphria Inc (TSX:APHA) (NYSE:APHA) posted an unexpected profit for its fiscal first quarter. Big Surprise The past few months have not been particularly great for the cannabis sector, but today, there was some positi...

Pot Stock News via QuoteMedia - 2 months ago

Aphria Inc. Announces Second Consecutive Quarter of Profitability and Positive Adjusted EBITDA

Net Income Increases 4.5% and Adjusted EBITDA Increases Four-fold from the Prior Quarter Adult-Use Cannabis Revenue Increases 8% from Prior Quarter Maintains Strong Balance Sheet and Cash Position to Support Future Growth Reiterates Fiscal Year 2020 Outlook LEAMINGTON, ON , Oct....

Canada Newswire via QuoteMedia - 2 months ago

The Psilocybin Mushroom Story Could be the Next Big Investment Boom

October 10, 2019 Palm Beach, FL – October 10, 2019 –  As the cannabis market booms, another drug may soon follow in its footsteps — psilocybin mushrooms.  Already, we’re seeing a groundswell of interest.  In fact, activists in California ...

Financial News Media via QuoteMedia - 2 months ago

Aphria Stock Drops as Aleafia Health Ends Supply Agreement

Aphria stock is down 2% after Aleafia Health (TSX:ALEF) (OTCQX:ALEAF) announced the end of its supply deal with Aphria Inc (TSX:APHA) (NYSE:APHA). Aphria Stock Trading Down After Failure to Meet Obligations Toronto-based cannabis company Aleafia Health announced on Tuesday tha...

Pot Stock News via QuoteMedia - 2 months ago

Aphria Inc. Statement Regarding Emblem Corp. Wholesale Cannabis Supply Agreement

LEAMINGTON, ON , Oct. 8, 2019 /PRNewswire/ - Aphria Inc. (" Aphria " or the " Company ") ( TSX: APHA  and NYSE: APHA ) today issued the following statement in regards to Aleafia Health Inc.'s (" Aleafia ") termination of the Company's wholesale cannabis supply agreement (" Agreement...

Canada Newswire via QuoteMedia - 2 months ago

These are the Biggest Catalysts for CBD in 2020

October 8, 2019 Palm Beach, FL – October 8, 2019 – Investors would be hard-pressed to find an industry expected to nearly double in value over the next four years.  The Brightfield Group says CBD could grow to into a $23.7 billion a year industry in the U.S....

Financial News Media via QuoteMedia - 2 months ago

About Aphria Inc.

Aphria Inc is licensed to produce and sell medical marijuana, including dried cannabis and cannabis oil, as a Licensed Producer under the provisions of the ACMPR.


Company overview

Sector: Healthcare
Industry: Drug Manufacturers
NAICS: Pharmaceutical Preparation Manufacturing(325412)

Similar companies

Address
245 Talbot Street W. Suite 103 Leamington N8H 1N8 ON CAN
Telephone:
+1 844 427-4742
Website:
http://www.aphria.com
Facsimile:
+1 519 322-2916
Email:
mgalloro@aloefinancial.com

Aphria Inc. Financials

May 19 May 18 May 17 May 16 May 15
Rent Expense Supplemental
1,014,000.00 256,000.00 79,370.00 45,064.00 62,910.00
Insurance And Claims
5,356,000.00 396,000.00
EBITDA
15,070,000.00 43,884,000.00 6,660,892.00 150,139.00 -3,014,729.00
Operating Revenue
244,279,000.00 36,917,000.00 20,438,483.00 8,433,929.00 551,430.00
Total Expenses
300,967,000.00 44,153,000.00 18,330,445.00 9,524,590.00 3,947,037.00
Depreciation And Amortization
14,084,000.00 3,985,000.00 956,043.00 361,763.00 56,707.00
Impairment Of Capital Assets
58,039,000.00 0.00 3,500,000.00 0.00
Interest Income Non Operating
14,350,000.00 6,362,000.00 1,115,348.00 281,497.00 130,231.00
Interest Expense Non Operating
7,775,000.00 1,350,000.00 387,099.00 0.00
Interest Income
14,350,000.00 6,362,000.00 1,115,348.00 281,497.00 130,231.00
General And Administrative Expense
95,832,000.00 31,775,000.00 7,077,165.00 2,887,437.00 3,344,006.00
Net Income From Continuing And Discontinued Operation
-16,499,000.00 29,448,000.00 4,198,455.00 397,961.00 -6,543,444.00
Gain On Sale Of PPE
395,000.00 -191,000.00 11,367.00 7,125.00 0.00
Net Income Continuous Operations
-16,499,000.00 29,448,000.00 4,198,455.00 397,961.00 -6,543,444.00
Operating Income
-63,857,000.00 -7,236,000.00 2,108,038.00 -1,090,661.00 -3,395,607.00
Net Income
-16,499,000.00 29,448,000.00 4,198,455.00 397,961.00 -6,543,444.00
Amortization Of Intangibles
14,084,000.00 3,985,000.00 956,043.00 361,763.00 56,707.00
Selling And Marketing Expense
27,971,000.00 11,873,000.00 6,663,862.00 3,598,481.00 720,217.00
Normalized Income
-15,597,075.17 -3,499,845.00 3,629,818.58 392,724.13 -6,543,444.00
Amortization
14,084,000.00 3,985,000.00 956,043.00 361,763.00 56,707.00
Total Operating Income As Reported
-145,155,000.00 -12,428,000.00 -1,391,962.00 -1,090,661.00 -3,395,607.00
Rent And Landing Fees
1,014,000.00 256,000.00 79,370.00 45,064.00 62,910.00
Net Non Operating Interest Income Expense
6,575,000.00 5,012,000.00 728,249.00 281,497.00 130,231.00
Salaries And Wages
51,528,000.00 22,963,000.00 4,369,908.00 1,609,278.00 2,103,516.00
Earnings From Equity Interest
-1,123,000.00 -9,295,000.00 210,400.00 0.00
Gross Profit
75,421,000.00 40,887,000.00 17,297,533.00 5,977,428.00 794,851.00
EBIT
-7,870,000.00 37,206,000.00 4,719,316.00 -802,039.00 -3,395,607.00
Cost Of Revenue
161,689,000.00 3,970,000.00 3,140,950.00 2,456,501.00 243,421.00
Research And Development
1,391,000.00 490,000.00 492,425.00 220,408.00 69,528.00
Other Income Expense
41,637,000.00 38,080,000.00 1,495,930.00 7,125.00 -3,278,068.00
Gain On Sale Of Business
59,561,000.00 33,882,000.00 0.00
Net Interest Income
6,575,000.00 5,012,000.00 728,249.00 281,497.00 130,231.00
Operating Expense
139,278,000.00 48,123,000.00 15,189,495.00 7,068,089.00 4,190,458.00
Net Income Common Stockholders
-16,499,000.00 29,448,000.00 4,198,455.00 397,961.00 -6,543,444.00
Restructuring And Mergern Acquisition
23,259,000.00 5,192,000.00 0.00
Pretax Income
-15,645,000.00 35,856,000.00 4,332,217.00 -802,039.00 -6,543,444.00
Depreciation Amortization Depletion
14,084,000.00 3,985,000.00 956,043.00 361,763.00 56,707.00
Total Revenue
237,110,000.00 36,917,000.00 20,438,483.00 8,433,929.00 551,430.00
Selling General And Administration
123,803,000.00 43,648,000.00 13,741,027.00 6,485,918.00 4,064,223.00
Special Income Charges
-21,342,000.00 28,499,000.00 -3,488,633.00 7,125.00 0.00
Gain On Sale Of Security
20,388,000.00 16,328,000.00 4,262,288.00
Excise Taxes
10,204,000.00 0.00
Interest Expense
7,775,000.00 1,350,000.00 387,099.00 0.00
Other Gand A
37,934,000.00 8,556,000.00 2,627,887.00 1,233,095.00 1,177,580.00
Tax Provision
854,000.00 6,408,000.00 133,762.00 -1,200,000.00 0.00
Depreciation
0.00 56,707.00
May 19 May 18 May 17 May 16 May 15
Accumulated Depreciation
-16,768,000.00 -5,566,000.00 -2,305,000.00 -1,067,267.00 -360,163.00
Cash Equivalents
420,799,000.00 44,664,000.00
Long Term Debt
482,261,000.00 28,337,000.00 31,786,000.00
Finished Goods
764,000.00 0.00
Total Assets
2,441,592,000.00 1,314,092,000.00 315,972,000.00 36,279,986.00 14,292,571.00
Machinery Furniture Equipment
312,095,000.00 115,391,000.00 21,510,000.00 3,499,528.00 1,450,011.00
Leases
1,236,000.00 1,665,000.00 262,000.00 4,812,153.00 2,231,612.00
Goodwill And Other Intangible Assets
1,061,902,000.00 749,206,000.00 3,091,000.00 5,517,680.00 74,598.00
Short Term Investments
20,199,000.00 45,062,000.00 87,347,000.00 0.00
Investments And Advances
74,233,000.00 50,994,000.00 56,164,000.00 1,560,200.00 0.00
Other Equity Interest
37,487,000.00 23,381,000.00 3,675,000.00 2,417,578.00 1,818,178.00
Minority Interest
28,409,000.00 9,580,000.00 0.00
Accrued Interest Receivable
2,779,000.00 831,000.00 701,000.00 98,197.00 58,965.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
1,655,273,000.00 1,113,981,000.00 274,317,000.00 40,916,880.00 20,246,095.00
Cash Cash Equivalents And Short Term Investments
570,996,000.00 104,799,000.00 167,257,000.00 16,472,664.00 7,051,909.00
Total Non Current Assets
1,660,763,000.00 1,119,480,000.00 136,559,000.00 14,387,100.00 3,954,504.00
Cash And Cash Equivalents
550,797,000.00 59,737,000.00 79,910,000.00 16,472,664.00 7,051,909.00
Prepaid Assets
10,696,000.00 1,720,000.00 1,060,000.00 160,156.00 167,270.00
Accounts Payable
105,813,000.00 31,517,000.00 5,874,000.00 1,266,492.00 947,223.00
Current Assets
780,829,000.00 194,612,000.00 179,413,000.00 21,892,886.00 10,338,067.00
Total Tax Payable
2,722,000.00 3,584,000.00 0.00
Gains Losses Not Affecting Retained Earnings
-119,000.00 -801,000.00 0.00
Non Current Deferred Liabilities
87,633,000.00 59,253,000.00 0.00
Current Debt
6,332,000.00 2,750,000.00 1,643,000.00
Income Tax Payable
2,722,000.00 3,584,000.00 0.00
Long Term Debt And Capital Lease Obligation
482,261,000.00 28,337,000.00 31,786,000.00
Accounts Receivable
25,488,000.00 3,386,000.00 826,000.00 1,778,679.00 0.00
Retained Earnings
12,103,000.00 27,452,000.00 -4,123,000.00 -8,320,964.00 -8,718,925.00
Raw Materials
48,643,000.00 21,186,000.00 3,887,000.00 2,088,850.00 1,724,247.00
Land And Improvements
33,153,000.00 24,504,000.00 10,829,000.00 0.00
Other Intangible Assets
392,056,000.00 226,444,000.00 1,891,000.00 4,317,680.00 74,598.00
Inventory
91,529,000.00 22,150,000.00 3,887,000.00 2,088,850.00 1,724,247.00
Non Current Deferred Taxes Liabilities
87,633,000.00 59,253,000.00 0.00
Other Inventories
42,122,000.00 964,000.00
Goodwill
669,846,000.00 522,762,000.00 1,200,000.00 1,200,000.00 0.00
Payables
108,535,000.00 35,101,000.00 5,874,000.00 1,266,492.00 947,223.00
Current Debt And Capital Lease Obligation
6,332,000.00 2,750,000.00 1,643,000.00
Cash
129,998,000.00 15,073,000.00
Gross PPE
520,666,000.00 308,717,000.00 74,760,000.00 8,376,487.00 3,986,324.00
Properties
0.00 0.00 0.00 0.00 0.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
2,187,005,000.00 1,192,350,000.00 305,655,000.00 35,013,494.00 13,345,348.00
Total Equity Gross Minority
1,733,153,000.00 1,173,593,000.00 273,869,000.00 35,013,494.00 13,345,348.00
Total Liabilities
708,439,000.00 140,499,000.00 42,103,000.00 1,266,492.00 947,223.00
Derivative Product Liabilities
0.00 9,055,000.00 0.00
Total Non Current Liabilities
569,894,000.00 96,645,000.00 31,786,000.00 0.00 0.00
Non Current Note Receivables
20,730,000.00 16,129,000.00 1,534,000.00 0.00 253,745.00
Other Current Borrowings
6,332,000.00 2,750,000.00 1,643,000.00
Receivables
86,550,000.00 16,999,000.00 5,801,000.00 2,473,219.00 1,105,783.00
Payables And Accrued Expenses
108,535,000.00 35,101,000.00 5,874,000.00 1,266,492.00 947,223.00
Notes Receivable
50,700,000.00 1,942,000.00 0.00 567,588.00 346,255.00
Other Current Assets
21,058,000.00 8,324,000.00 1,408,000.00 697,997.00 288,858.00
Stockholders Equity
1,704,744,000.00 1,164,013,000.00 273,869,000.00 35,013,494.00 13,345,348.00
Current Liabilities
138,545,000.00 43,854,000.00 10,317,000.00 1,266,492.00 947,223.00
Net PPE
503,898,000.00 303,151,000.00 72,455,000.00 7,309,220.00 3,626,161.00
Current Deferred Liabilities
23,678,000.00 2,607,000.00 2,800,000.00 0.00
Construction In Progress
174,182,000.00 167,157,000.00 42,159,000.00 64,806.00 304,701.00
Taxes Receivable
7,583,000.00 10,840,000.00 3,675,000.00 -35,909.00 657,041.00
Current Deferred Revenue
23,678,000.00 2,607,000.00 2,800,000.00 0.00
Non Current Deferred Assets
0.00 0.00 3,315,000.00 0.00
Other Current Liabilities
0.00 3,396,000.00
Non Current Deferred Taxes Assets
0.00 0.00 3,315,000.00 0.00
Other Receivables
0.00 993,000.00 135,000.00 64,664.00 43,522.00
Other Properties
0.00 16,215,528.00
Financial Assets
0.00 173,000.00 0.00
May 19 May 18 May 17 May 16 May 15
Change In Income Tax Payable
-882,000.00 2,662,000.00 0.00
Purchase Of Business
-23,557,000.00 -22,756,000.00 0.00
Operating Gains Losses
-91,105,000.00 -53,669,000.00 2,377,133.00 -7,125.00
Depreciation And Amortization
22,940,000.00 6,678,000.00 1,941,576.00 952,178.00 380,878.00
Investing Cash Flow
-177,885,000.00 -220,870,000.00 -202,027,179.00 -5,970,982.00 -3,033,653.00
Net Issuance Payments Of Debt
470,853,000.00 -7,622,000.00 32,180,871.00 0.00
Change In Working Capital
-21,491,000.00 -10,411,000.00 2,632,962.00 -1,598,108.00 -2,246,039.00
Deferred Tax
-4,090,000.00 3,658,000.00 133,762.00 -1,200,000.00 0.00
Long Term Debt Payments
-11,374,000.00 -7,622,000.00 -644,129.00 0.00
Change In Payables And Accrued Expense
-11,880,000.00 6,426,000.00 4,534,068.00 319,269.00 -86,515.00
Cash Flow From Continuing Financing Activities
724,550,000.00 206,346,000.00 260,139,365.00 16,379,871.00 15,358,124.00
Common Stock Issuance
245,925,000.00 195,661,000.00 204,408,498.00 10,314,727.00 17,270,184.00
Operating Cash Flow
-55,605,000.00 -5,649,000.00 5,325,565.00 -988,134.00 -5,443,017.00
Issuance Of Capital Stock
245,925,000.00 195,661,000.00 204,408,498.00 10,314,727.00 17,270,184.00
Long Term Debt Issuance
482,227,000.00 0.00 32,825,000.00 0.00
Change In Other Working Capital
11,689,000.00
Net Investment Purchase And Sale
71,082,000.00 31,515,000.00 -133,405,165.00 -1,560,200.00 0.00
Other Non Cash Items
-32,878,000.00 773,000.00 -5,545,455.00 4,646.00 1,703,999.00
Net Income From Continuing Operations
-16,499,000.00 29,448,000.00 4,198,455.00 397,961.00 -6,543,444.00
Stock Based Compensation
26,080,000.00 17,874,000.00 2,399,111.00 462,314.00 1,261,589.00
Financing Cash Flow
724,550,000.00 206,346,000.00 260,139,365.00 16,379,871.00 15,358,124.00
Cash Flow From Continuing Operating Activities
-55,605,000.00 -5,649,000.00 5,325,565.00 -988,134.00 -5,443,017.00
End Cash Position
550,797,000.00 59,737,000.00 79,910,415.00 16,472,664.00 7,051,909.00
Change In Other Current Assets
-11,607,000.00 -7,995,000.00 -4,188,319.00 -409,139.00 -288,858.00
Depreciation Amortization Depletion
22,940,000.00 6,678,000.00 1,941,576.00 952,178.00 380,878.00
Change In Receivables
12,458,000.00 -1,797,000.00 -3,431,519.00 -1,146,103.00 -743,170.00
Asset Impairment Charge
58,039,000.00 0.00 3,500,000.00 0.00
Change In Tax Payable
-882,000.00 2,662,000.00 0.00
Changes In Account Receivables
12,458,000.00 -1,797,000.00 953,168.00 -1,778,679.00 0.00
Unrealized Gain Loss On Investment Securities
3,399,000.00 -5,943,000.00 -6,311,979.00 0.00
Change In Payable
-11,880,000.00 6,426,000.00 4,534,068.00 319,269.00 -86,515.00
Changes In Cash
491,060,000.00 -20,173,000.00 63,437,751.00 9,420,755.00 6,881,454.00
Purchase Of Investment
-72,367,000.00 -59,057,000.00 -162,731,734.00 -1,560,200.00 0.00
Proceeds From Stock Option Exercised
7,772,000.00 8,011,000.00 24,013,912.00 6,065,144.00 0.00
Cash Flow From Continuing Investing Activities
-177,885,000.00 -220,870,000.00 -202,027,179.00 -5,970,982.00 -3,033,653.00
Capital Expenditure
-205,965,000.00 -216,699,000.00 -67,722,425.00 -4,479,764.00 -2,512,841.00
Net Business Purchase And Sale
-23,557,000.00 -22,756,000.00 0.00 0.00 79,188.00
Repayment Of Debt
-11,374,000.00 -7,622,000.00 -644,129.00 0.00
Amortization Of Intangibles
22,940,000.00 6,678,000.00 1,941,576.00 952,178.00 380,878.00
Gain Loss On Sale Of PPE
-55,000.00 191,000.00 55,246.00 -7,125.00 0.00
Deferred Income Tax
-4,090,000.00 3,658,000.00 133,762.00 -1,200,000.00 0.00
Net Other Investing Changes
-19,500,000.00 -13,361,000.00 -932,412.00 32,412.00 -600,000.00
Amortization
22,940,000.00 6,678,000.00 1,941,576.00 952,178.00 380,878.00
Change In Account Payable
-10,998,000.00 3,764,000.00 4,534,068.00 319,269.00 -86,515.00
Sale Of PPE
55,000.00 431,000.00 32,823.00 36,570.00 0.00
Gain Loss On Investment Securities
-19,473,000.00 -16,204,000.00 2,532,287.00
Net Foreign Currency Exchange Gain Loss
-256,000.00 -94,000.00 0.00
Net Common Stock Issuance
245,925,000.00 195,661,000.00 204,408,498.00 10,314,727.00 17,270,184.00
Beginning Cash Position
59,737,000.00 79,910,000.00 16,472,664.00 7,051,909.00 170,455.00
Capital Expenditure Reported
-205,965,000.00 -216,699,000.00 -67,722,000.00
Net PPEPurchase And Sale
55,000.00 431,000.00 -66,383,482.00 -4,389,489.00 -2,404,846.00
Net Long Term Debt Issuance
470,853,000.00 -7,622,000.00 32,180,871.00 0.00
Issuance Of Debt
482,227,000.00 0.00 32,825,000.00 0.00
Change In Inventory
-22,151,000.00 -7,045,000.00 6,618,200.00 -369,249.00 -960,226.00
Earnings Losses From Equity Investments
-58,438,000.00 -24,587,000.00 -210,400.00 0.00
Sale Of Investment
143,449,000.00 90,572,000.00 29,326,569.00 0.00
Net Other Financing Charges
0.00 10,296,000.00 -463,916.00 -1,912,060.00
Purchase Of PPE
0.00 -66,416,305.00 -4,426,059.00 -2,404,846.00
Net Intangibles Purchase And Sale
0.00 -1,306,120.00 -53,705.00 -107,995.00
Change In Prepaid Assets
0.00 -899,468.00 7,114.00 -167,270.00
Purchase Of Intangibles
0.00 -1,306,120.00 -53,705.00 -107,995.00
Sale Of Business
0.00 0.00 79,188.00

Price History for Aphria Inc.

1-25 of 1253 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-12-13 7.05 7.32 6.96 7.26 8859794 0.32 4.611 63615400.8 16642
2019-12-12 6.51 7.02 6.4 6.94 5693531 0.49 7.597 38389426.3 10169
2019-12-11 6.6 6.72 6.38 6.45 2867504 -0.1 -1.527 18696018.9 5627
2019-12-10 6.65 6.74 6.455 6.55 3131757 -0.14 -2.093 20548472.1 7124
2019-12-09 6.29 6.76 6.26 6.69 6115164 0.47 7.556 40383894.7 11940
2019-12-06 6.21 6.28 6.15 6.22 1834448 0.06 0.974 11423088.6 3686
2019-12-05 6.21 6.3 6.11 6.16 2410078 -0.02 -0.324 14935639.2 4976
2019-12-04 6.33 6.41 6.15 6.18 2383306 -0.1 -1.592 14919211.6 6006
2019-12-03 6.06 6.34 6.02 6.28 3268982 0.12 1.948 20363143.7 6149
2019-12-02 6.3 6.37 6.12 6.16 2659824 -0.13 -2.067 16501338.7 5993
2019-11-29 6.37 6.4 6.17 6.29 2128030 -0.12 -1.872 13345239.4 4668
2019-11-28 6.26 6.48 6.26 6.41 2260079 0.14 2.233 14491367 3163
2019-11-27 6.07 6.29 6.04 6.27 4125398 0.26 4.326 25572713 7988
2019-11-26 6 6.19 5.83 6.01 4628037 -0.09 -1.475 27824028.5 9410
2019-11-25 6.19 6.52 6.05 6.1 4300784 -0.09 -1.454 26787911.6 10011
2019-11-22 6.4 6.48 6.06 6.19 6455289 -0.4 -6.07 40059102 15421
2019-11-21 6.2 6.88 6.13 6.59 12058245 0.6 10.017 78828855.4 26758
2019-11-20 5.81 6.2 5.8 5.99 9803866 0.31 5.458 59129678 20849
2019-11-19 5.04 5.89 4.95 5.68 8971456 0.65 12.922 49170284.6 18743
2019-11-18 5.65 5.65 5.01 5.03 10629575 -0.62 -10.973 55430545.3 22345
2019-11-15 5.64 5.87 5.58 5.65 3257508 -0.18 -3.087 18638843.5 8790
2019-11-14 5.63 5.905 5.41 5.83 4937240 -0.09 -1.52 27826244 12889
2019-11-13 6.25 6.34 5.86 5.92 3691623 -0.35 -5.582 22218818 10421
2019-11-12 6.49 6.58 6.21 6.27 3482266 -0.27 -4.128 22251078.3 8759
2019-11-11 6.67 6.72 6.5 6.54 2125504 -0.2 -2.967 13979070.3 6568
2019-11-08 6.41 6.74 6.26 6.74 5309689 0.37 5.808 34878988.3 12621
2019-11-07 6.6 6.65 6.33 6.37 2535238 -0.17 -2.599 16377594.6 6609
2019-11-06 6.78 6.87 6.5 6.54 3704906 -0.22 -3.254 24623955 9203
2019-11-05 6.79 6.97 6.61 6.76 3306954 0.03 0.446 22466283.5 8513
2019-11-04 7.1 7.12 6.71 6.73 3560219 -0.08 -1.175 24482979.8 8887
2019-11-01 6.6 6.84 6.52 6.81 2486663 0.21 3.182 16686663.2 5561
2019-10-31 6.75 6.75 6.46 6.6 2235783 -0.05 -0.752 14784590.9 5986
2019-10-30 6.55 6.82 6.53 6.65 1940066 0.06 0.91 12964857 5080
2019-10-29 6.8 6.83 6.57 6.59 2789301 -0.28 -4.076 18639041.6 7502
2019-10-28 7.41 7.43 6.86 6.87 4612383 -0.41 -5.632 32694437.2 12500
2019-10-25 6.66 7.34 6.61 7.28 6275316 0.57 8.495 44756279.7 14595
2019-10-24 6.74 6.74 6.47 6.71 2931690 0.08 1.207 19419854.1 7358
2019-10-23 6.26 6.64 6.13 6.63 3561439 0.32 5.071 23057071.2 9673
2019-10-22 6.33 6.39 6.16 6.31 3186718 0.04 0.638 20081291.9 7789
2019-10-21 6.2 6.41 5.92 6.27 4161044 0.03 0.481 25609372.5 10136
2019-10-18 6.48 6.5 6.07 6.24 4493423 -0.21 -3.256 28123417.4 11079
2019-10-17 6.54 6.67 6.41 6.45 5304304 0.04 0.624 34474336.4 12993
2019-10-16 7.03 7.08 6.4 6.41 10525371 -0.76 -10.6 69676115.9 25102
2019-10-15 6.91 7.33 6.64 7.17 13302816 0.96 15.459 94696815.2 34090
2019-10-11 6.1 6.44 6.08 6.21 5308163 0.02 0.323 33125040.7 13624
2019-10-10 6.95 6.99 5.9 6.19 10328088 -0.97 -13.547 66238867.9 25933
2019-10-09 7.03 7.23 6.97 7.16 2251950 0.13 1.849 16033803.4 6285
2019-10-08 6.98 7.14 6.77 7.03 3907396 -0.12 -1.678 27159355 9482
2019-10-07 7.1 7.35 6.88 7.15 3088068 0.01 0.14 21977368.1 7696
2019-10-04 7.22 7.35 7.06 7.14 2623956 -0.02 -0.279 18790020.7 6923
2019-10-03 6.93 7.16 6.76 7.16 4871507 0.3 4.373 33793869.1 11905
2019-10-02 6.62 7.22 6.43 6.86 7149706 0.16 2.388 48851846 17895
2019-10-01 6.97 7.09 6.52 6.7 4782830 -0.18 -2.616 32486301.3 13556
2019-09-30 7.18 7.24 6.75 6.88 4465663 -0.35 -4.841 30880979.8 12168
2019-09-27 7.41 7.51 7.19 7.23 2835741 -0.22 -2.953 20776127.8 8238
2019-09-26 7.5 7.54 7.215 7.45 2489676 0.11 1.499 18283379.3 7747
2019-09-25 7.54 7.67 7.11 7.34 3633123 -0.21 -2.781 26607190.5 11104
2019-09-24 8.05 8.06 7.5 7.55 3696319 -0.46 -5.743 28515495.5 9338
2019-09-23 8.05 8.27 7.99 8.01 2436139 -0.14 -1.718 19787279.9 8296
2019-09-20 8 8.26 7.87 8.15 3301488 0.11 1.368 26752799.8 9076
2019-09-19 8.31 8.34 8.02 8.04 1978468 -0.32 -3.828 16155880.5 6210
2019-09-18 8.28 8.43 8.12 8.36 2259338 0.08 0.966 18673021.9 6486
2019-09-17 8.74 8.77 8.16 8.28 3336764 -0.49 -5.587 28102418.9 11486
2019-09-16 8.85 8.95 8.71 8.77 2148026 -0.19 -2.121 18948760.9 7078
2019-09-13 8.8 9.04 8.68 8.96 2487030 0.18 2.05 22120748.2 9085
2019-09-12 8.93 9.06 8.75 8.78 2271104 -0.31 -3.41 20200154.9 6484
2019-09-11 9.1 9.27 9.02 9.09 2047265 -0.04 -0.438 18698982.5 5894
2019-09-10 8.89 9.19 8.73 9.13 2416154 0.22 2.469 21847370.6 6999
2019-09-09 9.31 9.38 8.87 8.91 3657248 -0.4 -4.296 33266928.6 9818
2019-09-06 9.04 9.38 8.93 9.31 4624657 0.24 2.646 42491158.1 11405
2019-09-05 8.9 9.13 8.79 9.07 3873161 0.12 1.341 34854734.9 9658
2019-09-04 8.77 8.95 8.51 8.95 3242003 0.27 3.111 28337244.8 8136
2019-09-03 8.27 8.72 8.21 8.68 2403921 0.36 4.327 20309573.6 6463
2019-08-30 8.6 8.66 7.77 8.32 2666386 -0.2 -2.347 22579421.1 7367
2019-08-29 8.45 8.6 8.22 8.52 3340450 0.27 3.273 28188968 9271
2019-08-28 8.01 8.31 7.7 8.25 3083607 0.28 3.513 24964154 8415
2019-08-27 8.48 8.53 7.81 7.97 4032301 -0.48 -5.68 32563647.5 11673
2019-08-26 8.87 8.87 8.28 8.45 4325982 -0.32 -3.649 36745385.6 11647
2019-08-23 8.56 9.03 8.55 8.77 5343403 0.12 1.387 47304788.3 13448
2019-08-22 8.75 8.93 8.53 8.65 2649113 -0.07 -0.803 23055507.3 7228
2019-08-21 8.37 8.83 8.31 8.72 3430346 0.41 4.934 29498612.4 8456
2019-08-20 8.32 8.47 8.16 8.31 1981549 0.01 0.12 16470284.7 5934
2019-08-19 8.37 8.42 8.09 8.3 2537208 0.13 1.591 20994254.7 6795
2019-08-16 8.09 8.33 7.99 8.17 3079529 0.3 3.812 25241381.1 8060
2019-08-15 8.33 8.58 7.76 7.87 5480923 -0.65 -7.629 44478705.5 14775
2019-08-14 8.9 8.97 8.5 8.52 3563832 -0.62 -6.783 31000561 9355
2019-08-13 8.72 9.2 8.61 9.14 3519855 0.48 5.543 31587858.8 8345
2019-08-12 8.47 8.7 8.22 8.66 3653471 0.19 2.243 31109842.7 7687
2019-08-09 8.78 8.84 8.41 8.47 3220601 -0.41 -4.617 27539199.3 7908
2019-08-08 9.33 9.33 8.69 8.88 3732171 -0.25 -2.738 33250650.2 9068
2019-08-07 9.39 9.49 8.95 9.13 6378830 -0.38 -3.996 58257649.2 14428
2019-08-06 9.64 10.05 9.04 9.51 9982679 -0.16 -1.655 94947391.2 27505
2019-08-02 8.64 9.85 8.45 9.67 24473823 2.77 40.145 225280408 66455
2019-08-01 7.14 7.17 6.64 6.9 4397996 -0.26 -3.631 30251389.3 10871
2019-07-31 7.26 7.37 7.1 7.16 2409179 -0.05 -0.693 17435059.2 6126
2019-07-30 6.95 7.49 6.91 7.21 4262142 0.19 2.707 30977266.6 10532
2019-07-29 7.22 7.28 6.86 7.02 4565125 -0.22 -3.039 32139656.3 11551
2019-07-26 7.5 7.63 7.16 7.24 7515675 -0.47 -6.096 55322061.9 14062
2019-07-25 7.95 8.19 7.62 7.71 2487622 -0.27 -3.383 19607806 6976
2019-07-24 8 8.1 7.75 7.98 1852705 -0.12 -1.481 14711783.5 6001
2019-07-23 8.13 8.19 7.95 8.1 1295297 0 0 10455337.7 3996
2019-07-22 8.37 8.37 8.02 8.1 1569149 -0.28 -3.341 12787234.7 4577
2019-07-19 8.4 8.5 8.3 8.38 1143991 -0.02 -0.238 9569041.15 3512
2019-07-18 8.54 8.64 8.3 8.4 1551592 -0.19 -2.212 13116926.6 5465
2019-07-17 8.32 8.74 8.25 8.59 3130088 0.33 3.995 26688514.7 8674
2019-07-16 8.21 8.4 8.06 8.26 3316187 0.06 0.732 27357586 4567
2019-07-15 8.12 8.28 7.8 8.2 3080183 0.08 0.985 25036604.1 6975
2019-07-12 8.57 8.57 8 8.12 3450506 -0.41 -4.807 28220367 9173
2019-07-11 8.66 8.77 8.5 8.53 2102564 -0.14 -1.615 18044650.7 5263
2019-07-10 8.87 8.93 8.67 8.67 1365429 -0.2 -2.255 11954134.7 3862
2019-07-09 8.75 8.95 8.61 8.87 1586449 0.03 0.339 13981079.8 4783
2019-07-08 8.85 8.88 8.65 8.84 1919202 -0.1 -1.119 16792564.4 4976
2019-07-05 9 9.04 8.88 8.94 1139445 -0.05 -0.556 10183881.6 3508
2019-07-04 8.95 9 8.88 8.99 493955 0.02 0.223 4426465.03 1560
2019-07-03 9.06 9.135 8.8 8.97 2116442 0.01 0.112 19033315.3 5719
2019-07-02 9.16 9.19 8.92 8.96 1995744 -0.25 -2.714 18002289.1 5437
2019-06-28 9.31 9.38 9.1 9.21 1519459 -0.07 -0.754 14032310.8 4281
2019-06-27 9.13 9.36 9.07 9.28 2685485 0.16 1.754 24829156.6 6272
2019-06-26 9.2 9.24 9.09 9.12 1687117 0.02 0.22 15452365.6 3972
2019-06-25 9.32 9.44 9.1 9.1 2033848 -0.25 -2.674 18802496.8 5631
2019-06-24 8.88 9.51 8.76 9.35 3947703 0.33 3.659 36255984.9 9818
2019-06-21 8.79 9.02 8.39 9.02 3854073 0.16 1.806 33334740.1 9624
2019-06-20 9.01 9.05 8.85 8.86 1903785 -0.11 -1.226 16982631.3 5706
2019-06-19 9.07 9.23 8.94 8.97 2062071 -0.16 -1.752 18725245.4 6011
2019-06-18 9.21 9.34 9.07 9.13 1833525 -0.05 -0.545 16860217.3 4811
2019-06-17 9.18 9.24 8.95 9.18 2125149 0.07 0.768 19453593.7 5720
2019-06-14 9.2 9.24 9.01 9.11 2700189 -0.14 -1.514 24712715.9 7293
2019-06-13 9.67 9.72 9.17 9.25 4389126 -0.36 -3.746 41395751.6 12372
2019-06-12 9.55 9.87 9.44 9.61 3238963 -0.12 -1.233 31175851 7288
2019-06-11 9.9 9.95 9.4 9.73 4813583 -0.13 -1.318 46517404 12306
2019-06-10 9.85 10.08 9.8 9.86 4378295 0.19 1.965 43499619.2 9403
2019-06-07 9.25 9.93 9.22 9.67 10841421 0.42 4.541 104941063 23353
2019-06-06 9.01 9.25 8.79 9.25 3361925 0.24 2.664 30084301.5 7653
2019-06-05 9.35 9.35 8.82 9.01 4889996 -0.09 -0.989 44105457.6 11592
2019-06-04 8.65 9.12 8.63 9.1 5238278 0.58 6.808 46554135 12295
2019-06-03 9 9.135 8.46 8.52 5186582 -0.41 -4.591 44958404.6 15280
2019-05-31 9.13 9.2 8.82 8.93 4579098 -0.4 -4.287 41212774.3 11037
2019-05-30 9.58 9.7 9.18 9.33 3674060 -0.11 -1.165 34636695.3 8676
2019-05-29 9.58 9.58 9.3 9.44 4516184 -0.38 -3.87 42668735.9 9803
2019-05-28 10.3 10.35 9.58 9.82 8734447 -0.51 -4.937 86773489.2 19102
2019-05-27 10 10.48 9.85 10.33 7760687 0.45 4.555 79718784.2 12559
2019-05-24 8.96 9.98 8.93 9.88 13965886 1.26 14.617 133787797 29173
2019-05-23 9 9.02 8.6 8.62 4446075 -0.41 -4.54 38872026.3 10412
2019-05-22 9.1 9.25 9.02 9.03 2477029 -0.13 -1.419 22573973 6687
2019-05-21 9.09 9.5 9.08 9.16 3517785 -0.05 -0.543 32656860.1 8635
2019-05-17 9.42 9.45 9.16 9.21 2693039 -0.14 -1.497 25090555.2 6617
2019-05-16 9.46 9.57 9.33 9.35 2629143 -0.08 -0.848 24727622.8 6326
2019-05-15 9.28 9.48 9.16 9.43 3573285 0.08 0.856 33323461.7 9404
2019-05-14 9.3 9.53 9.18 9.35 4056699 0.21 2.298 38084152.7 9820
2019-05-13 9.45 9.5 9.01 9.14 4409895 -0.11 -1.189 40578554.7 12606
2019-05-10 9.08 9.63 9.02 9.25 5616325 0.14 1.537 52567094.6 13604
2019-05-09 9.29 9.36 9.01 9.11 3703821 -0.23 -2.463 33911779.2 9257
2019-05-08 9.03 9.64 8.91 9.34 6351858 0.35 3.893 59089363 15207
2019-05-07 9.21 9.22 8.91 8.99 3847715 -0.27 -2.916 34837122.5 10216
2019-05-06 9.1 9.26 8.98 9.26 5124512 -0.06 -0.644 46697664.3 14158
2019-05-03 9.61 9.88 9.31 9.32 6570416 -0.28 -2.917 62452445.5 17026
2019-05-02 9.9 9.95 9.39 9.6 4967133 -0.35 -3.518 47654318.2 15601
2019-05-01 10.25 10.26 9.95 9.95 3091978 -0.27 -2.642 31070762 8429
2019-04-30 9.9 10.28 9.86 10.22 5333823 0.29 2.92 53899141.2 13271
2019-04-29 10.24 10.24 9.9 9.93 4676363 -0.22 -2.167 46605664.5 14725
2019-04-26 10.45 10.45 10.115 10.15 2682020 -0.15 -1.456 27437227 6818
2019-04-25 10.55 10.55 10.25 10.3 2989280 -0.28 -2.647 31041884.7 6242
2019-04-24 10.52 10.65 10.43 10.58 2414598 0.05 0.475 25494370.6 6012
2019-04-23 10.63 10.63 10.34 10.53 3455162 0.08 0.766 36193467.9 9100
2019-04-22 10.26 10.57 10.15 10.45 4499579 0.2 1.951 46668978.3 12266
2019-04-18 10.87 10.91 10.08 10.25 10572391 -0.22 -2.101 109148526 26609
2019-04-17 11.37 11.37 10.41 10.47 15377231 -1.11 -9.585 168079492 36588
2019-04-16 11.63 11.92 11.57 11.58 5441796 0.08 0.696 63815862.9 13599
2019-04-15 11.83 12.16 11.28 11.5 13916546 -1.91 -14.243 162293093 34946
2019-04-12 13.3 13.48 13.11 13.41 4881102 0.36 2.759 65037168.7 12547
2019-04-11 13.4 13.43 12.91 13.05 3345739 -0.31 -2.32 43824664.6 9061
2019-04-10 12.87 13.36 12.75 13.36 3719649 0.49 3.807 49058155.5 8735
2019-04-09 13.16 13.17 12.7 12.87 3891633 -0.42 -3.16 50293106.9 10228
2019-04-08 13.4 13.46 13.13 13.29 2809366 -0.14 -1.042 37298354.7 7341
2019-04-05 13.56 13.68 13.33 13.43 3053038 0.14 1.053 41024560.4 7275
2019-04-04 13.26 13.39 13.08 13.29 3430174 0.17 1.296 45421257.6 8376
2019-04-03 13.02 13.32 12.83 13.12 3970448 0.07 0.536 52073130.5 11465
2019-04-02 13.19 13.55 13.02 13.05 5844389 -0.22 -1.658 77351714.9 16176
2019-04-01 12.67 13.32 12.5 13.27 7209992 0.81 6.501 93935133.8 16950
2019-03-29 12.32 12.58 12.1 12.46 3804665 0.15 1.219 47165273.1 10536
2019-03-28 12.33 12.62 11.73 12.31 4615812 -0.02 -0.162 56268849.4 12441
2019-03-27 12.98 12.98 12.18 12.33 4333706 -0.63 -4.861 54137046.7 11472
2019-03-26 12.83 13.17 12.8 12.96 4489332 0.09 0.699 58180669.9 9774
2019-03-25 12.8 13.02 12.43 12.87 5381627 0.07 0.547 68723881.4 13612
2019-03-22 13.25 13.33 12.68 12.8 5253774 -0.59 -4.406 68091151.6 13678
2019-03-21 13.39 13.59 13.08 13.39 4299975 -0.03 -0.224 57470217.6 10849
2019-03-20 13.7 13.77 13.31 13.42 5856765 -0.29 -2.115 79037336.6 14744
2019-03-19 13.81 14.14 13.42 13.71 10254635 0.06 0.44 141507677 23222
2019-03-18 12.75 13.74 12.7 13.65 11730600 0.83 6.474 156501942 25090
2019-03-15 12.66 12.84 12.5 12.82 4470742 0.17 1.344 56763798.3 10775
2019-03-14 12.67 12.78 12.5 12.65 3491664 -0.07 -0.55 44036259.1 9520
2019-03-13 13.05 13.09 12.68 12.72 4412807 -0.03 -0.235 56543174.8 11748
2019-03-12 12.85 13.18 12.75 12.75 4295489 -0.23 -1.772 55607442.4 12106
2019-03-11 12.8 13.13 12.67 12.98 4298822 0.22 1.724 55545006.8 10797
2019-03-08 12.56 12.8 12.29 12.76 6802888 -0.19 -1.467 85627464.3 17674
2019-03-07 13.6 13.6 12.8 12.95 7248172 -0.59 -4.357 94585497.2 18170
2019-03-06 13.84 14.08 13.39 13.54 7284605 -0.32 -2.309 99661028.3 17743
2019-03-05 13.8 14.03 13.61 13.86 8560354 0.01 0.072 118308041 17943
2019-03-04 14.15 14.21 13.47 13.85 9609426 0.37 2.745 133158403 22949
2019-03-01 13.78 13.82 13.33 13.48 6290979 -0.16 -1.173 85004835.8 13786
2019-02-28 13.39 13.89 13.28 13.64 9292443 0.27 2.019 126821129 19353
2019-02-27 13.5 13.6 13.07 13.37 5901868 -0.14 -1.036 78764211.9 14337
2019-02-26 13.28 13.55 12.86 13.51 9000702 0.78 6.127 119606640 20856
2019-02-25 13.24 13.31 12.65 12.73 6747612 -0.58 -4.358 86771214.6 17018
2019-02-22 13.86 13.97 12.96 13.31 10814877 -0.4 -2.918 144425959 25048
2019-02-21 13.54 13.86 13.43 13.71 8381538 0.31 2.313 114828503 19667
2019-02-20 12.96 13.45 12.63 13.4 9706652 0.63 4.933 127169003 20641
2019-02-19 12.69 12.95 12.56 12.77 6447613 0.09 0.71 82384353.1 15501
2019-02-15 12.88 13.16 12.4 12.68 11569332 0.63 5.228 146981791 24718
2019-02-14 12.2 12.37 11.85 12.05 5503850 -0.1 -0.823 66263018.3 12544
2019-02-13 12.31 12.56 12.03 12.15 10157037 0.15 1.25 125021394 22658
2019-02-12 10.84 12.2 10.64 12 16479870 0.88 7.914 193791457 34177
2019-02-11 12.58 12.63 11.06 11.12 11905051 -1.21 -9.813 138239475 28279
2019-02-08 12.93 12.94 12.12 12.33 8655251 -0.34 -2.684 108253431 20193
2019-02-07 12.12 13.12 12.03 12.67 17088020 -0.08 -0.627 215745226 36088
2019-02-06 13.25 13.58 12.53 12.75 18108713 -1.25 -8.929 236212892 41249
2019-02-05 14.6 14.86 12.52 14 25528002 -0.21 -1.478 347532291 66526
2019-02-04 13.27 14.37 12.97 14.21 26379637 1.62 12.867 366818447 64771
2019-02-01 11.61 13.08 11.6 12.59 31796667 1.18 10.342 396852563 71571
2019-01-31 10.05 11.74 10.05 11.41 23298047 1.36 13.532 258720773 45979
2019-01-30 9.77 10.22 9.62 10.05 9470647 0.39 4.037 94969133.9 18226
2019-01-29 9.77 10.04 9.5 9.66 8473325 -0.13 -1.328 82420648.2 17801
2019-01-28 9.49 9.98 9.27 9.79 11327521 0.34 3.598 109972084 22176
2019-01-25 9.5 9.66 9.25 9.45 8503036 0.21 2.273 80308656.2 17533
2019-01-24 9.21 9.4 9.14 9.24 5651231 0.01 0.108 52246336.5 13231
2019-01-23 9.22 9.67 9.06 9.23 12303544 -0.2 -2.121 115112105 25242
2019-01-22 9.62 9.92 9.27 9.43 15455469 -0.49 -4.94 148130523 28346
2019-01-21 8.85 10.06 8.63 9.92 17391466 1.03 11.586 165684691 25988
2019-01-18 8.68 8.89 8.28 8.89 7808939 0.29 3.372 67148780.8 16740
2019-01-17 8.73 8.76 8.5 8.6 5790459 -0.2 -2.273 49965263.6 12229
2019-01-16 8.93 9.1 8.61 8.8 7808995 -0.1 -1.124 69142124.7 16555
2019-01-15 9.43 9.43 8.76 8.9 11961284 -0.43 -4.609 109641136 23380
2019-01-14 9.24 9.48 9.06 9.33 13745704 0.15 1.634 127636015 27995
2019-01-11 8.61 9.55 8.3 9.18 28779515 0.47 5.396 264190107 58521
2019-01-10 8.8 9.23 8.48 8.71 24483114 -0.21 -2.354 218590484 46578
2019-01-09 8.44 9.13 8.28 8.92 13886685 0.52 6.19 120610371 25223
2019-01-08 8.67 8.73 8.06 8.4 11020636 -0.14 -1.639 92366199.7 19340
2019-01-07 8.31 8.6 8.13 8.54 9502022 0.47 5.824 79052934.5 16324
2019-01-04 8.16 8.27 8.03 8.07 5978256 0.04 0.498 48503600 11489
2019-01-03 8.03 8.29 7.91 8.03 7827476 -0.12 -1.472 63440461.8 13698
2019-01-02 7.66 8.42 7.44 8.15 14272572 0.3 3.822 115289308 24989
2018-12-31 8 8.32 7.65 7.85 14083436 -0.67 -7.864 111187070 25976
2018-12-28 8.56 8.7 8.04 8.52 31436871 1 13.298 265353222 52903
2018-12-27 7.64 7.71 7.24 7.52 11210003 -0.04 -0.529 83642259.7 19079
2018-12-24 6.21 7.7 6.16 7.56 19142278 1.04 15.951 137468929 38286
2018-12-21 7.2 7.27 6.4 6.52 11854770 -0.52 -7.386 79556563.4 22764
2018-12-20 7.41 7.55 6.86 7.04 13574058 -0.22 -3.03 97505020.8 26200
2018-12-19 8.02 8.04 7.24 7.26 13012738 -0.63 -7.985 98713333.6 27607
2018-12-18 7.57 8.24 7.46 7.89 29774761 0.57 7.787 233845317 60270
2018-12-17 7.4 7.7 7.11 7.32 11511408 -0.15 -2.008 85191290 23811
2018-12-14 6.8 7.75 6.5 7.47 22152156 0.43 6.108 163280500 43652
2018-12-13 7.79 7.79 6.88 7.04 16532990 -0.74 -9.512 118465304 41025
2018-12-12 8.47 8.47 7.71 7.78 19514209 -0.42 -5.122 156391736 42509
2018-12-11 7.82 8.4 7.56 8.2 26413841 0.67 8.898 211103708 53657
2018-12-10 7.33 7.85 7.04 7.53 26608523 0.6 8.658 198601092 57737
2018-12-07 7.8 8.75 6.6 6.93 50741540 -0.57 -7.6 394728056 120259
2018-12-06 5.15 7.55 5.02 7.5 67761700 2.5 50 414807892 136563
2018-12-05 5.75 6.49 4.76 5 44408044 -0.88 -14.966 240716410 80378
2018-12-04 6.98 7.82 5.83 5.88 43824716 -1.72 -22.632 276564477 106852
2018-12-03 11.01 11.01 7.38 7.6 53636516 -2.91 -27.688 432074315 141084
2018-11-30 10.55 10.79 10.3 10.51 5186939 -0.03 -0.285 54349322.8 17287
2018-11-29 11.28 11.36 10.48 10.54 7504038 -0.81 -7.137 80860371.4 21416
2018-11-28 10.54 11.36 10.39 11.35 9933175 1.06 10.301 109916691 27261
2018-11-27 10.75 11.04 10.145 10.29 6285450 -0.46 -4.279 65857718.1 18989
2018-11-26 12.16 12.27 10.64 10.75 6738310 -1.03 -8.744 75786796.6 21339
2018-11-23 11.55 11.94 11.31 11.78 3559828 0.17 1.464 41666403.3 10231
2018-11-22 11.71 11.75 11.24 11.61 3367645 -0.08 -0.684 38496898 9000
2018-11-21 12.1 12.38 11.61 11.69 6804841 0 0 81867460.6 20460
2018-11-20 11.39 12.34 11.05 11.69 10855969 -0.22 -1.847 127617992 31985
2018-11-19 12.61 12.65 11.86 11.91 6656318 -0.78 -6.147 80793801.6 21991
2018-11-16 13.76 13.76 12.56 12.69 6595619 -0.86 -6.347 85306697.5 19735
2018-11-15 12.92 13.76 12.41 13.55 9668637 0.9 7.115 128579041 29030
2018-11-14 13.12 13.58 12.26 12.65 11726121 -0.99 -7.258 150216246 37358
2018-11-13 14.96 15.09 13.55 13.64 11611200 -1.32 -8.824 164193795 35232
2018-11-12 16.33 16.52 14.83 14.96 9442676 -1.54 -9.333 144705152 29416
2018-11-09 16.26 16.72 15.56 16.5 11993197 -0.04 -0.242 191902527 36093
2018-11-08 17.19 17.21 16.5 16.54 7966382 -0.76 -4.393 133819819 21827
2018-11-07 17.11 17.6 16.03 17.3 15280888 0.6 3.593 258124355 44452
2018-11-06 16.16 17.04 15.57 16.7 15035309 0.74 4.637 249365834 46551
2018-11-05 15.99 16.11 15.11 15.96 8184035 0.21 1.333 127955028 26260
2018-11-02 16 16.25 14.82 15.75 8104423 0.6 3.96 125539171 23563
2018-11-01 16.01 16.64 14.64 15.15 20080859 -0.55 -3.503 307009382 57960
2018-10-31 13.5 15.78 13.5 15.7 22035085 2.39 17.956 330066630 61885
2018-10-30 12.7 13.95 12.37 13.31 18574325 0.52 4.066 249518980 56225
2018-10-29 15.99 16.02 12.6 12.79 21492143 -2.66 -17.217 296386775 72816
2018-10-26 16 16.49 15.2 15.45 15303790 -0.77 -4.747 241148120 48734
2018-10-25 14.71 16.78 14.06 16.22 18107750 1.42 9.595 281984276 54553
2018-10-24 16.93 16.93 14.63 14.8 13714153 -1.08 -6.801 212245778 45360
2018-10-23 14.27 17.33 13.76 15.88 27735733 0.11 0.698 430110745 93869
2018-10-22 18.48 18.63 15.2 15.77 24063717 -2.22 -12.34 396654955 81241
2018-10-19 19.77 20.06 17.78 17.99 17774076 -1.46 -7.506 336542104 55777
2018-10-18 19.9 20.69 19.43 19.45 18722969 0.05 0.258 375292899 54158
2018-10-17 17.72 19.8 16.63 19.4 23599173 0.71 3.799 439911751 73243
2018-10-16 20.51 20.96 18.3 18.69 22688331 -1.21 -6.08 438028064 74459
2018-10-15 19.36 20.18 19.2 19.9 15705191 0.79 4.134 310807523 46140
2018-10-12 20.09 20.39 18.99 19.11 16781823 -0.59 -2.995 326655976 53415
2018-10-11 19.3 20.5 18.6 19.7 25868851 -0.06 -0.304 509156997 77533
2018-10-10 17.31 20.7 16.63 19.76 35845825 2.34 13.433 680427251 98916
2018-10-09 17.01 18.03 16.45 17.42 16265587 1.11 6.806 280222653 43511
2018-10-05 16.41 16.76 15.93 16.31 9396098 -0.1 -0.609 153327447 28627
2018-10-04 16.99 17.28 16.16 16.41 10956551 -0.54 -3.186 181881480 32035
2018-10-03 16.21 17.26 15.9 16.95 16542834 0.93 5.805 277902475 44483
2018-10-02 17.29 17.48 15.78 16.02 17284167 -1.74 -9.797 284890406 54945
2018-10-01 18.98 18.98 17.41 17.76 10353187 -0.24 -1.333 186659778 33137
2018-09-28 17.79 18.54 17.37 18 10921718 0.22 1.237 197528897 34379
2018-09-27 19.09 19.09 17.47 17.78 14600945 -1.22 -6.421 266305126 42830
2018-09-26 19.43 19.88 18.78 19 11765906 -0.54 -2.764 225899981 35745
2018-09-25 20.25 20.57 19.36 19.54 11120878 -0.38 -1.908 222280845 32998
2018-09-24 19.56 20.43 19.03 19.92 10233005 0.22 1.117 203365821 31510
2018-09-21 19.9 19.9 18.88 19.7 12121546 -0.26 -1.303 234980074 36411
2018-09-20 19.63 20.12 18.6 19.96 16595414 0.68 3.527 323015866 50984
2018-09-19 21.2 21.6 18.57 19.28 27312598 -1.52 -7.308 560076645 86539
2018-09-18 19.6 21 19.6 20.8 18461589 1.28 6.557 378212040 55788
2018-09-17 20 20.44 18.81 19.52 14086241 -0.03 -0.153 277091810 47435
2018-09-14 16.15 19.59 15.76 19.55 30041973 2.25 13.006 548998250 89066
2018-09-13 20.52 20.68 16.88 17.3 27165115 -3.52 -16.907 506831234 88997
2018-09-12 21.6 22 19.16 20.82 21387268 -0.79 -3.656 442955239 70324
2018-09-11 21.75 21.93 20.93 21.61 16609287 -0.07 -0.323 357854410 55242
2018-09-10 20.5 21.85 20.19 21.68 21022530 1.31 6.431 449224139 60666
2018-09-07 21.56 21.56 19.86 20.37 25098929 -0.98 -4.59 519452746 76810
2018-09-06 18.49 21.38 17.68 21.35 33694170 2.87 15.53 654400499 90812
2018-09-05 19 19.94 17.53 18.48 31982936 -0.07 -0.377 604192620 88840
2018-09-04 17.48 18.88 17.2 18.55 25351294 1.57 9.246 458460619 69857
2018-08-31 16.1 16.98 15.98 16.98 17938143 0.97 6.059 297972103 47785
2018-08-30 16.01 16.95 15.31 16.01 28331884 -0.3 -1.839 457347205 76578
2018-08-29 15.01 16.35 14.85 16.31 24075816 1.76 12.096 376963348 63327
2018-08-28 15.25 15.79 13.34 14.55 29685868 -0.42 -2.806 419678553 82160
2018-08-27 14.82 16.75 14.6 14.97 41577463 0.96 6.852 656583289 115565
2018-08-24 11.5 14.14 11.5 14.01 35281179 2.59 22.68 461191916 81705
2018-08-23 11.21 11.68 11.03 11.42 8185011 0.17 1.511 92904411.7 20649
2018-08-22 11.2 11.42 10.77 11.25 6993966 -0.12 -1.055 78021197.2 18438
2018-08-21 11.97 11.97 10.89 11.37 12245027 0 0 139961315 33766
2018-08-20 10.7 11.41 10.58 11.37 10227673 0.79 7.467 113671265 27163
2018-08-17 10.21 10.65 10.03 10.58 6942016 0.19 1.829 72448593.4 20878
2018-08-16 10.32 10.72 10 10.39 8315335 -0.12 -1.142 86029578.5 23429
2018-08-15 9.35 10.63 9.26 10.51 17008180 1.79 20.528 169415838 46918
2018-08-14 9.45 9.47 8.62 8.72 10571663 -0.92 -9.544 94603637.1 29804
2018-08-13 10.2 10.2 9.51 9.64 4686808 -0.55 -5.397 45783499.1 13955
2018-08-10 10.38 10.52 10.18 10.19 2968607 -0.19 -1.83 30654694.8 8594
2018-08-09 10 10.38 9.89 10.38 3907616 0.49 4.954 39575597.8 10283
2018-08-08 9.85 10.16 9.82 9.89 5463167 0.1 1.021 54536824.5 15352
2018-08-07 10.16 10.35 9.78 9.79 5057929 -0.43 -4.207 50697366.1 15374
2018-08-03 10.54 10.56 10.18 10.22 3537062 -0.27 -2.574 36544473.3 10785
2018-08-02 10.55 10.71 10.17 10.49 5646975 -0.08 -0.757 58719903.8 17130
2018-08-01 10.8 11.15 10.52 10.57 8285238 -0.94 -8.167 89282080.6 23403
2018-07-31 11.04 11.51 11.04 11.51 5007416 0.39 3.507 56687893.9 14564
2018-07-30 11.24 11.6 10.87 11.12 5845279 0 0 65974308.7 17303
2018-07-27 10.73 11.12 10.56 11.12 5252568 0.67 6.411 57160845.5 14222
2018-07-26 10.4 10.58 10.11 10.45 3864368 0.01 0.096 40087406.3 12838
2018-07-25 10.68 10.83 10.36 10.44 4054993 -0.24 -2.247 42717454.9 14672
2018-07-24 11.24 11.29 10.45 10.68 6424340 -0.42 -3.784 69025121.4 20665
2018-07-23 10.52 11.28 10.52 11.1 6480641 0.67 6.424 71266376.8 18788
2018-07-20 10.65 10.87 10.33 10.43 5301897 -0.3 -2.796 55797383.4 16085
2018-07-19 11.12 11.32 10.73 10.73 4253961 -0.52 -4.622 47000461.7 13769
2018-07-18 10.43 11.38 10.22 11.25 7142879 0.83 7.965 77848415.9 21733
2018-07-17 10.78 10.85 10.26 10.42 8209823 -0.48 -4.404 86411737.3 23481
2018-07-16 11.66 11.72 10.88 10.9 5830927 -0.85 -7.234 65387493.1 18392
2018-07-13 11.96 12.04 11.7 11.75 3090588 -0.23 -1.92 36590040.8 9482
2018-07-12 12.04 12.12 11.94 11.98 2480096 0.04 0.335 29809531.4 7699
2018-07-11 12 12.13 11.74 11.94 3648920 -0.09 -0.748 43629398.2 10485
2018-07-10 11.93 12.22 11.82 12.03 5515627 0.19 1.605 66347084.3 14719
2018-07-09 11.76 11.94 11.59 11.84 3132703 0.19 1.631 36686364.6 10115
2018-07-06 11.67 11.82 11.54 11.65 3590708 -0.1 -0.851 41954698 10049
2018-07-05 11.76 11.94 11.66 11.75 4102829 0 0 48384486.3 10354
2018-07-04 11.57 11.75 11.45 11.75 2343845 0.18 1.556 27081854.1 6007
2018-07-03 11.99 12.08 11.57 11.57 4023663 -0.3 -2.527 47339457.6 12334
2018-06-29 12.4 12.45 11.72 11.87 6407990 -0.42 -3.417 76681323.4 20027
2018-06-28 11.62 12.34 11.55 12.29 8337168 0.54 4.596 100367055 23275
2018-06-27 12.36 12.46 11.6 11.75 8698635 -0.93 -7.334 104818920 25814
2018-06-26 13.05 13.14 12.56 12.68 7330108 -0.36 -2.761 93508932.4 18192
2018-06-25 12.83 13.3 12.12 13.04 14826931 0.33 2.596 192282581 34238
2018-06-22 13.19 13.45 12.26 12.71 17050832 -0.4 -3.051 220709702 42329
2018-06-21 12.44 13.2 12.33 13.11 14473975 0.67 5.386 186918646 33431
2018-06-20 12.45 12.49 12.06 12.44 10846547 0.5 4.188 133527256 26664
2018-06-19 11.88 12.15 11.62 11.94 7170370 0.15 1.272 85662328.2 18225
2018-06-18 11.67 11.89 11.44 11.79 3821390 0.16 1.376 44739725.3 10460
2018-06-15 11.55 11.88 11.38 11.63 3817358 0.09 0.78 44072910.2 8914
2018-06-14 11.44 11.65 11.38 11.54 3654954 0.09 0.786 42257035.8 10724
2018-06-13 11.45 11.69 11.31 11.45 5078825 -0.04 -0.348 58670052.6 15492
2018-06-12 11.68 11.78 11.41 11.49 6777143 -0.28 -2.379 78468695.4 20651
2018-06-11 12.12 12.13 11.7 11.77 4320932 -0.32 -2.647 51059172.2 14249
2018-06-08 12.09 12.19 11.5 12.09 9732086 0.03 0.249 115091406 29927
2018-06-07 12.35 12.4 11.83 12.06 17630328 -0.73 -5.708 212325494 45588
2018-06-06 12.34 13.05 12.19 12.79 10808479 0.63 5.181 137015816 26705
2018-06-05 12.05 12.65 11.81 12.16 10954705 0.13 1.081 134669213 29239
2018-06-04 11.83 12.19 11.76 12.03 6196988 0.25 2.122 74370488.4 18703
2018-06-01 11.52 11.9 11.38 11.78 4400866 0.26 2.257 51398974.2 13299
2018-05-31 11.7 11.79 11.25 11.52 5010955 -0.18 -1.538 57520062.8 14504
2018-05-30 11.89 11.95 11.61 11.7 4428702 -0.03 -0.256 52017204.9 13493
2018-05-29 11.9 12.36 11.65 11.73 7058994 -0.25 -2.087 84623377.3 22442
2018-05-28 12 12.09 11.64 11.98 3455784 0.08 0.672 41241171.4 10090
2018-05-25 12.16 12.4 11.67 11.9 5744241 -0.3 -2.459 68256282.4 18568
2018-05-24 12.77 12.93 12.11 12.2 4897648 -0.5 -3.937 61015949.3 15132
2018-05-23 12.69 12.88 12.54 12.7 4721835 -0.15 -1.167 60096952.7 14768
2018-05-22 12.93 12.97 12.56 12.85 7044612 0.59 4.812 90063989.9 21174
2018-05-18 11.94 12.54 11.9 12.26 8781517 0.37 3.112 108142426 23513
2018-05-17 12.87 12.88 11.82 11.89 10429246 -0.87 -6.818 128550902 32631
2018-05-16 13.04 13.15 12.59 12.76 8362379 -0.25 -1.922 107962133 23159
2018-05-15 12.47 13.05 12.12 13.01 10080382 0.56 4.498 126844489 29668
2018-05-14 11.71 12.45 11.68 12.45 8662385 1.02 8.924 104553016 24904
2018-05-11 11.09 11.5 10.9 11.43 4919717 0.34 3.066 55447269.4 14719
2018-05-10 11.66 11.71 11.06 11.09 5587409 -0.36 -3.144 63428139.6 17001
2018-05-09 10.85 11.49 10.85 11.45 8118680 0.6 5.53 91572132.7 22218
2018-05-08 10.35 11.36 10.25 10.85 9387863 0.55 5.34 102239232 27462
2018-05-07 9.83 10.31 9.8 10.3 5152910 0.49 4.995 51878033.6 13749
2018-05-04 10 10.07 9.79 9.81 2923781 -0.11 -1.109 28895071.2 9750
2018-05-03 9.83 10.09 9.74 9.92 3423255 0.08 0.813 33977542.1 10747
2018-05-02 9.82 10.2 9.63 9.84 4697785 -0.01 -0.102 46828128.9 15307
2018-05-01 10.05 10.12 9.73 9.85 3076958 -0.18 -1.795 30389431.7 10187
2018-04-30 9.84 10.22 9.81 10.03 6342677 0.24 2.451 63648325.3 20723
2018-04-27 9.83 9.93 9.72 9.79 1879677 0.01 0.102 18432288.6 8287
2018-04-26 9.9 10.14 9.74 9.78 3090887 -0.01 -0.102 30593249.5 11479
2018-04-25 10.09 10.18 9.76 9.79 3800049 -0.28 -2.781 37637765.6 15122
2018-04-24 10.04 10.47 9.85 10.07 5916807 -0.02 -0.198 60369982 18699
2018-04-23 10.54 10.81 10.06 10.09 4756998 -0.51 -4.811 49154351.2 16032
2018-04-20 11.1 11.25 10.57 10.6 5683941 -0.4 -3.636 61382363.3 17438
2018-04-19 11.19 11.2 10.77 11 4337433 -0.14 -1.257 47669860.8 14859
2018-04-18 11.2 11.46 10.96 11.14 6840734 -0.2 -1.764 76519484.5 23502
2018-04-17 12.35 12.38 11.2 11.34 8273418 -0.9 -7.353 96874682.5 27656
2018-04-16 11.5 12.66 11.5 12.24 12105607 0.84 7.368 148170397 36692
2018-04-13 9.99 12.03 9.93 11.4 11568112 1.48 14.919 127593695 37061
2018-04-12 10.17 10.18 9.79 9.92 4670218 -0.17 -1.685 46461464.1 13945
2018-04-11 9.93 10.28 9.55 10.09 6027244 0.2 2.022 60532756.6 19847
2018-04-10 9.52 10.01 8.9 9.89 10843454 0.19 1.959 103758018 35420
2018-04-09 10.26 10.48 9.57 9.7 5737917 -0.5 -4.902 56593991.1 21212
2018-04-06 10.7 10.75 9.93 10.2 7895412 -0.7 -6.422 80785069.3 24649
2018-04-05 10.25 10.92 10.12 10.9 7300869 0.95 9.548 76502122.9 26764
2018-04-04 9.75 10.34 9.1 9.95 11878627 -0.11 -1.093 114582696 38787
2018-04-03 11.06 11.57 9.93 10.06 11494117 -1.19 -10.578 122214019 37159
2018-04-02 11.49 11.85 10.85 11.25 7756011 -0.24 -2.089 87295872.8 26454
2018-03-29 11.8 12.34 11.43 11.49 9112959 -0.4 -3.364 107910367 30084
2018-03-28 12.45 12.7 11.62 11.89 8895076 -0.78 -6.156 106615770 31047
2018-03-27 13.1 13.43 12.46 12.67 6674738 -0.28 -2.162 86904858.1 23867
2018-03-26 13 13.09 12.37 12.95 7916988 -0.22 -1.67 100676675 30547
2018-03-23 14.05 14.25 13.17 13.17 6756904 -0.25 -1.863 92558768.9 22476
2018-03-22 13.61 13.9 12.87 13.42 8033279 -0.43 -3.105 107479711 33283
2018-03-21 14.6 14.87 13.83 13.85 8090406 -0.65 -4.483 115229581 28883
2018-03-20 14.84 14.95 14.1 14.5 4615089 -0.26 -1.762 66847741.4 18054
2018-03-19 14.85 15.17 14.56 14.76 6125074 0.06 0.408 90889340.6 18742
2018-03-16 14.33 14.96 14.19 14.7 10025191 0.31 2.154 147402725 23154
2018-03-15 14.09 14.49 13.87 14.39 4137925 0.36 2.566 59126541.8 15648
2018-03-14 14.25 14.34 13.87 14.03 3610222 -0.22 -1.544 50670465.6 13855
2018-03-13 14.45 14.64 14.15 14.25 4920066 -0.04 -0.28 70779523.8 16238
2018-03-12 14.19 14.5 13.69 14.29 5363668 0.3 2.144 75355107.6 17454
2018-03-09 13.83 14.03 13.51 13.99 3993781 0.29 2.117 55149754 14369
2018-03-08 13.76 14.17 13.57 13.7 4631432 0.04 0.293 63943590.3 18459
2018-03-07 14.17 14.49 13.6 13.66 5663863 -0.54 -3.803 78934953.4 19802
2018-03-06 14.65 15.32 13.97 14.2 8878922 -0.08 -0.56 130321456 28237
2018-03-05 13.76 14.54 13.73 14.28 6830289 0.56 4.082 97504952 21383
2018-03-02 13.89 14.04 13.53 13.72 3858200 -0.32 -2.279 53103733 15487
2018-03-01 13.49 14.09 13.17 14.04 5375157 0.81 6.122 73526218.1 20401
2018-02-28 12.24 13.8 12.03 13.23 7223693 0.73 5.84 95143610.4 27407
2018-02-27 12.94 12.95 11.89 12.5 9181906 -0.42 -3.251 113150227 29777
2018-02-26 14.06 14.1 12.89 12.92 6572367 -0.97 -6.983 86864886.5 23232
2018-02-23 14.25 14.3 13.7 13.89 2878841 -0.23 -1.629 40175103.8 11280
2018-02-22 14.6 14.69 14.06 14.12 2791747 -0.33 -2.284 40040136.7 12164
2018-02-21 15 15.14 14.42 14.45 3859609 -0.48 -3.215 57073503.2 15013
2018-02-20 14.05 15.41 13.86 14.93 6620091 0.87 6.188 98351360.1 25242
2018-02-16 14.26 14.66 13.77 14.06 4304090 -0.82 -5.511 60783078 17749
2018-02-15 15.58 15.69 14.76 14.88 4281793 -0.64 -4.124 64735824.3 18790
2018-02-14 15.7 15.89 15.39 15.52 3805405 -0.02 -0.129 59357270.7 13230
2018-02-13 15.64 15.87 15.25 15.54 3424095 -0.1 -0.639 53517467.4 13233
2018-02-12 16.38 16.79 15.57 15.64 4146325 -0.44 -2.736 66471584.1 17187
2018-02-09 15.8 16.35 14.86 16.08 5176424 0.09 0.563 80558259.6 20660
2018-02-08 16.79 16.79 15.42 15.99 4936342 -0.31 -1.902 78637936.2 20989
2018-02-07 17.5 18.11 15.37 16.3 10552819 -0.34 -2.043 177420553 39335
2018-02-06 14.1 16.65 14.1 16.64 11596413 2.59 18.434 177523462 36467
2018-02-05 13.84 15.94 12.41 14.05 18292914 0.17 1.225 261269485 64726
2018-02-02 15.58 15.58 13.33 13.88 13327894 -1.6 -10.336 186183601 51916
2018-02-01 17.92 18.15 14.9 15.48 12876044 -2.19 -12.394 208031000 53752
2018-01-31 17.73 18.88 17.5 17.67 6529195 -0.04 -0.226 118850853 26897
2018-01-30 18.62 18.72 17.56 17.71 8326333 -1.28 -6.74 150636446 34285
2018-01-29 20.4 20.5 18.74 18.99 8145865 -1.17 -5.804 157832310 30785
2018-01-26 19.11 20.56 18.11 20.16 7283929 1.05 5.495 142989223 29654
2018-01-25 20.4 20.5 18.79 19.11 6769853 -1.6 -7.726 132069136 29120
2018-01-24 21.4 21.54 20.35 20.71 5754666 -0.84 -3.898 120139568 22299
2018-01-23 21.94 22.19 21.17 21.55 4214881 -0.53 -2.4 91148816.6 18298
2018-01-22 22.46 22.6 21.85 22.08 4390527 -0.11 -0.496 97344273.2 18694
2018-01-19 22.11 22.42 21.84 22.19 4228398 0.28 1.278 93490617.4 15806
2018-01-18 22.06 22.18 21.26 21.91 4774493 -0.14 -0.635 104215573 19922
2018-01-17 21.69 22.49 21.13 22.05 6352716 0.4 1.848 138591356 24688
2018-01-16 21.89 23.57 20.3 21.65 13645327 -0.05 -0.23 303754227 50795
2018-01-15 18.02 21.8 16.5 21.7 10565303 3.68 20.422 214065655 31472
2018-01-12 20.11 20.11 16.6 18.02 15224072 -2.53 -12.311 277067510 60954
2018-01-11 22.7 22.7 20.14 20.55 11232108 -2.03 -8.99 235792429 45360
2018-01-10 24 24.35 21.99 22.58 9442065 -0.31 -1.354 217445644 38086
2018-01-09 22.2 24.75 21.1 22.89 15180643 0.9 4.093 350649873 58493
2018-01-08 20.5 22 20.13 21.99 9797869 2.83 14.77 207830530 39737
2018-01-05 17.5 19.63 16.88 19.16 7663977 0.66 3.568 144883372 34210
2018-01-04 21.51 21.51 16.59 18.5 15118983 -2.96 -13.793 285464278 62755
2018-01-03 21.2 21.97 20.24 21.46 10471520 1.27 6.29 223148803 45559
2018-01-02 19.75 20.48 19.01 20.19 8697477 1.49 7.968 171926664 41135
2017-12-29 18.76 19.83 15.5 18.7 13136923 0.7 3.889 238140424 53647
2017-12-28 17.6 18.2 17.03 18 9153807 1.1 6.509 162179453 34336
2017-12-27 16 16.99 15.8 16.9 7589389 1.62 10.602 125935305 27808
2017-12-22 15.06 15.655 14.68 15.28 5543510 0.35 2.344 84435697.9 21398
2017-12-21 14.51 15.1 14.51 14.93 4702555 0.46 3.179 69961820.1 17669
2017-12-20 14.86 14.92 14.4 14.47 3470930 -0.63 -4.172 50504581.6 12935
2017-12-19 14.52 15.1 14.43 15.1 3158534 0.7 4.861 46152480.5 11869
2017-12-18 14.51 14.58 14.38 14.4 2833757 -0.05 -0.346 40970290.1 11345
2017-12-15 14.33 14.45 14.1 14.45 8098635 0.24 1.689 115910641 15806
2017-12-14 14.29 14.48 14.13 14.21 3638275 0.06 0.424 51997885.9 13810
2017-12-13 14.5 14.64 14.09 14.15 9434822 -0.72 -4.842 135330582 30473
2017-12-12 14.15 15.18 14.06 14.87 8332161 0.81 5.761 122611781 31975
2017-12-11 13.55 14.12 13.32 14.06 5528819 0.59 4.38 76500149.2 22854
2017-12-08 13.26 13.58 13.15 13.47 4210719 0.42 3.218 56192701.9 16331
2017-12-07 13.29 13.89 12.88 13.05 6091159 -0.25 -1.88 81218931.7 23179
2017-12-06 13.55 13.6 12.87 13.3 5467411 -0.23 -1.7 72180015.1 19785
2017-12-05 12.7 15.44 12.7 13.53 16515730 1.64 13.793 227131802 57589
2017-12-04 11.74 12.12 11.36 11.89 2738436 0.49 4.298 31504814.1 11921
2017-12-01 11.31 11.79 11 11.4 4787252 -0.08 -0.697 54233295.9 18181
2017-11-30 10.35 11.48 9.89 11.48 9602776 0.93 8.815 105547846 27026
2017-11-29 11.47 11.47 10.43 10.55 7895654 -0.92 -8.021 85425351.8 26739
2017-11-28 12.65 12.74 10.51 11.47 12700672 -0.59 -4.892 147646666 44442
2017-11-27 10.89 12.2 10.55 12.06 12611589 1.85 18.119 144012539 39527
2017-11-24 9.44 10.25 9.4 10.21 4882304 0.92 9.903 47867976.2 16340
2017-11-23 9.28 9.35 9.14 9.29 2289690 0.28 3.108 21207226.9 6441
2017-11-22 8.94 9.05 8.88 9.01 2277058 0.11 1.236 20474902 8039
2017-11-21 8.95 9.12 8.74 8.9 3184529 0.01 0.112 28446480.4 10929
2017-11-20 8.94 9.1 8.81 8.89 3231891 0.03 0.339 28877662 11361
2017-11-17 8.16 8.95 8.13 8.86 5121602 0.26 3.023 44467530.1 15644
2017-11-16 8.8 8.85 7.89 8.6 6087146 -0.36 -4.018 51634518.2 19584
2017-11-15 9.11 9.25 8.91 8.96 4377899 -0.09 -0.994 39558928 13570
2017-11-14 9.38 9.48 8.66 9.05 8335408 -0.12 -1.309 74817574.6 23069
2017-11-13 8.79 9.25 8.64 9.17 8303588 0.64 7.503 75491078.8 21820
2017-11-10 8.28 8.63 8.28 8.53 5085322 0.34 4.151 43151794.9 13086
2017-11-09 8.25 8.34 7.8 8.19 4281897 -0.17 -2.033 34828204.5 12662
2017-11-08 8.47 8.75 8.22 8.36 6931671 -0.11 -1.299 58812408.1 17600
2017-11-07 8.55 8.9 8.23 8.47 11670512 0.03 0.355 100829905 30698
2017-11-06 7.9 8.44 7.86 8.44 8941806 0.69 8.903 73431502.9 20255
2017-11-03 7.63 7.77 7.55 7.75 3270167 0.19 2.513 25056822.5 7900
2017-11-02 7.8 7.8 7.51 7.56 2919431 -0.24 -3.077 22238633.1 9399
2017-11-01 7.95 7.95 7.54 7.8 6313326 0.1 1.299 49069643.9 17052
2017-10-31 7.35 7.89 7.21 7.7 8085386 0.41 5.624 61454308.9 20076
2017-10-30 7.2 7.48 7.02 7.29 7201615 0.53 7.84 51957347.1 14494
2017-10-27 6.83 6.88 6.71 6.76 1351388 -0.08 -1.17 9166211.47 3654
2017-10-26 6.89 6.95 6.81 6.84 839836 -0.06 -0.87 5761397.31 2637
2017-10-25 6.96 7.02 6.84 6.9 1320982 -0.04 -0.576 9131207.37 4010
2017-10-24 7.09 7.12 6.83 6.94 1850015 -0.06 -0.857 12862646.8 5192
2017-10-23 7.09 7.12 6.97 7 2651601 0.06 0.865 18735879.3 6419
2017-10-20 6.5 6.96 6.5 6.94 4709255 0.46 7.099 32280280.5 9936
2017-10-19 6.73 6.8 6.31 6.48 4550561 -0.26 -3.858 29760219 11981
2017-10-18 6.76 6.9 6.57 6.74 4743137 -0.12 -1.749 32000687.9 11987
2017-10-17 7.25 7.33 6.76 6.86 14652293 -1.06 -13.384 102814251 31402
2017-10-16 7.87 8.08 7.8 7.92 3193904 0.14 1.799 25404979.1 8514
2017-10-13 7.76 7.87 7.7 7.78 3039771 -0.02 -0.256 23674906 7550
2017-10-12 7.81 7.88 7.63 7.8 3506711 -0.04 -0.51 27224360.5 9165
2017-10-11 7.51 7.92 7.3 7.84 4318682 0.24 3.158 33430064 10667
2017-10-10 7.63 7.67 7.52 7.6 2005560 0.15 2.013 15262668.5 5725
2017-10-06 7.86 7.88 7.15 7.45 6208853 -0.23 -2.995 46586718.2 17136
2017-10-05 7.41 7.79 7.38 7.68 5221200 0.34 4.632 39771556.9 13144
2017-10-04 7.25 7.36 7.18 7.34 2363784 0.18 2.514 17228103.6 6438
2017-10-03 7.35 7.43 7.07 7.16 3764918 -0.15 -2.052 27236112 9996
2017-10-02 7.21 7.38 7.16 7.31 3468462 0.19 2.669 25305677.6 9632
2017-09-29 6.89 7.23 6.86 7.12 3214163 0.27 3.942 22673359.7 7180
2017-09-28 6.82 6.87 6.72 6.85 1525929 0.04 0.587 10400892.1 4181
2017-09-27 6.7 6.82 6.67 6.81 1195080 0.145 2.176 8084466.3 3169
2017-09-26 6.71 6.74 6.62 6.665 667759 -0.015 -0.225 4454522.13 2292
2017-09-25 6.66 6.77 6.66 6.68 1430536 0.02 0.3 9610840.18 3655
2017-09-22 6.52 6.68 6.52 6.66 1005745 0.05 0.756 6621157 3026
2017-09-21 6.74 6.74 6.54 6.61 1205977 -0.13 -1.929 7973189.44 3510
2017-09-20 6.86 6.88 6.68 6.74 2523499 -0.12 -1.749 17018871.8 5890
2017-09-19 6.76 6.93 6.62 6.86 2903883 0.11 1.63 19822604.1 7806
2017-09-18 6.46 6.78 6.4 6.75 2899789 0.36 5.634 19182935.6 7078
2017-09-15 6.3 6.39 6.28 6.39 1068115 0.1 1.59 6795022.34 3046
2017-09-14 6.23 6.34 6.15 6.29 857290 0.04 0.64 5368109.14 2454
2017-09-13 6.4 6.48 6.19 6.25 2540355 -0.13 -2.038 16015488.3 6240
2017-09-12 6.06 6.38 6.04 6.38 4450183 0.38 6.333 27480278.8 6449
2017-09-11 6.1 6.1 5.97 6 2602030 -0.01 -0.166 15665814.5 3966
2017-09-08 6 6.13 5.95 6.01 2497690 0.08 1.349 15076546.7 5071
2017-09-07 5.95 6.01 5.92 5.93 805949 -0.01 -0.168 4810730.68 2045
2017-09-06 5.96 6.07 5.92 5.94 1304930 -0.01 -0.168 7803018.11 3396
2017-09-05 5.98 6.01 5.94 5.95 466960 -0.04 -0.668 2786087.18 1663
2017-09-01 6.02 6.02 5.96 5.99 401626 0.01 0.167 2401979.32 1316
2017-08-31 6.04 6.04 5.97 5.98 512549 -0.03 -0.499 3074272.69 1667
2017-08-30 5.98 6.06 5.97 6.01 493180 0.04 0.67 2961060.56 1413
2017-08-29 5.98 5.98 5.9 5.97 1088450 0.02 0.336 6452138.49 1637
2017-08-28 6.01 6.02 5.92 5.95 539267 -0.03 -0.502 3214485.41 1729
2017-08-25 6.08 6.08 5.9 5.98 668532 -0.1 -1.645 3993445.97 2372
2017-08-24 6.11 6.15 5.98 6.08 1096642 0.01 0.165 6631621.32 2741
2017-08-23 5.88 6.07 5.88 6.07 1262275 0.22 3.761 7556269.93 2643
2017-08-22 5.77 5.85 5.72 5.85 612267 0.12 2.094 3539170.71 2230
2017-08-21 5.83 5.95 5.71 5.73 1045633 -0.11 -1.884 6055975.87 2648
2017-08-18 5.93 5.95 5.82 5.84 596284 -0.04 -0.68 3497634.44 1860
2017-08-17 5.99 6.02 5.88 5.88 543997 -0.09 -1.508 3238873.27 1937
2017-08-16 6.03 6.05 5.97 5.97 418881 -0.03 -0.5 2519451.25 1353
2017-08-15 6 6.04 5.93 6 750465 0.04 0.671 4504828.98 2331
2017-08-14 5.91 5.98 5.85 5.96 790500 0.11 1.88 4685598.07 2337
2017-08-11 5.8 5.89 5.65 5.85 1083958 -0.04 -0.679 6291032.97 3121
2017-08-10 6.01 6.04 5.86 5.89 860526 -0.02 -0.338 5102170.56 2508
2017-08-09 6.03 6.11 5.9 5.91 1085387 -0.08 -1.336 6496536.65 2932
2017-08-08 5.76 6.1 5.76 5.99 1878541 0.23 3.993 11240969.6 5138
2017-08-04 5.85 5.88 5.62 5.76 3296276 -0.18 -3.03 18938449.8 7030
2017-08-03 6.19 6.2 5.9 5.94 2475908 -0.35 -5.564 14919944.9 6659
2017-08-02 6.4 6.44 6.15 6.29 1255123 -0.1 -1.565 7880741.33 3601
2017-08-01 6.48 6.48 6.335 6.39 923534 -0.07 -1.084 5909531.02 2784
2017-07-31 6.53 6.68 6.35 6.46 1377414 -0.03 -0.462 8974709.57 4059
2017-07-28 6.42 6.54 6.33 6.49 1251103 0.06 0.933 8100242.7 3943
2017-07-27 6.73 6.8 6.27 6.43 3491836 -0.2 -3.017 22945918.7 9922
2017-07-26 6.5 6.74 6.46 6.63 2720859 0.18 2.791 17983551.4 6458
2017-07-25 6.43 6.5 6.32 6.45 1999294 0.06 0.939 12871964.4 4392
2017-07-24 6.28 6.39 6.28 6.39 1349145 0.16 2.568 8567277.3 3165
2017-07-21 6.16 6.27 6.12 6.23 905096 0.06 0.972 5617207.59 2722
2017-07-20 6.35 6.36 6.07 6.17 1740320 -0.1 -1.595 10757425.9 4655
2017-07-19 6.36 6.49 6.24 6.27 2268011 -0.05 -0.791 14443927.2 6119
2017-07-18 6.15 6.57 6.02 6.32 3895749 0.07 1.12 24626447.1 10117
2017-07-17 5.81 6.28 5.76 6.25 3388226 0.51 8.885 20425543 7861
2017-07-14 5.72 5.83 5.69 5.74 1478763 0.06 1.056 8497714.87 3852
2017-07-13 5.91 5.94 5.63 5.68 2892707 -0.26 -4.377 16605733.6 7852
2017-07-12 5.34 5.95 5.23 5.94 5119584 0.73 14.012 29044116 11221
2017-07-11 5.2 5.23 5.15 5.21 450434 0.02 0.385 2340522.66 1517
2017-07-10 5.23 5.24 5.14 5.19 713184 0.02 0.387 3705781.31 2231
2017-07-07 5.26 5.32 5.13 5.17 746966 -0.12 -2.268 3880219.24 2170
2017-07-06 5.39 5.39 5.25 5.29 569012 -0.07 -1.306 3021191.6 1824
2017-07-05 5.47 5.47 5.31 5.36 561512 -0.06 -1.107 3024723.27 2025
2017-07-04 5.35 5.44 5.33 5.42 459652 0.07 1.308 2481790.18 1191
2017-06-30 5.32 5.35 5.2 5.35 668271 0.05 0.943 3526400.66 1993
2017-06-29 5.48 5.485 5.28 5.3 706592 -0.1 -1.852 3774688.73 2315
2017-06-28 5.35 5.49 5.35 5.4 697894 0.04 0.746 3777685.67 2280
2017-06-27 5.39 5.47 5.31 5.36 992589 -0.08 -1.471 5319795.22 2953
2017-06-26 5.55 5.62 5.43 5.44 855037 -0.06 -1.091 4715064.15 2608
2017-06-23 5.67 5.67 5.45 5.5 1251702 -0.15 -2.655 6908734.99 3997
2017-06-22 5.46 5.65 5.43 5.65 1708047 0.25 4.63 9499404.43 3984
2017-06-21 5.32 5.43 5.27 5.4 755570 0.1 1.887 4057469.41 2329
2017-06-20 5.44 5.46 5.27 5.3 846522 -0.12 -2.214 4519873.88 2457
2017-06-19 5.38 5.56 5.37 5.42 1404110 0.05 0.931 7692559.95 3411
2017-06-16 5.18 5.37 5.14 5.37 809935 0.23 4.475 4310161.13 2263
2017-06-15 5.26 5.26 5.11 5.14 823150 -0.11 -2.095 4252414.59 2495
2017-06-14 5.26 5.43 5.23 5.25 1116237 -0.1 -1.869 5936958.24 3403
2017-06-13 5.59 5.7 5.28 5.35 2172142 -0.16 -2.904 11871026.1 5442
2017-06-12 5.26 5.7 5.25 5.51 3783936 0.29 5.556 20885632.5 8524
2017-06-09 5.05 5.32 4.98 5.22 2725217 0.26 5.242 14154973 7405
2017-06-08 4.96 5.09 4.78 4.96 2316249 0.06 1.224 11487721.9 5734
2017-06-07 4.61 5.005 4.55 4.9 4127352 0.19 4.034 19818462.3 9501
2017-06-06 5.01 5.18 4.65 4.71 4853895 -0.39 -7.647 23435090.6 12192
2017-06-05 5.31 5.35 4.92 5.1 2826725 -0.2 -3.774 14422768.4 7223
2017-06-02 5.43 5.53 5.25 5.3 1538083 -0.11 -2.033 8239953.46 3998
2017-06-01 5.2 5.44 5.17 5.41 1461546 0.17 3.244 7825687.34 4101
2017-05-31 5.43 5.5 5.18 5.24 2268957 -0.17 -3.142 12042470.2 5907
2017-05-30 5.52 5.61 5.4 5.41 1434769 -0.13 -2.347 7845894.73 4669
2017-05-29 5.62 5.64 5.53 5.54 642726 -0.12 -2.12 3578813.37 1625
2017-05-26 5.41 5.7 5.37 5.66 2108606 0.2 3.663 11793968.9 4672
2017-05-25 5.64 5.67 5.42 5.46 1833966 -0.16 -2.847 10122801.5 4507
2017-05-24 5.74 5.74 5.62 5.62 897024 -0.09 -1.576 5081338.37 2540
2017-05-23 5.71 5.79 5.65 5.71 997327 0.03 0.528 5688477.81 3083
2017-05-19 5.85 5.88 5.66 5.68 1438314 -0.06 -1.045 8267414.59 3815
2017-05-18 5.7 5.97 5.63 5.74 1718365 -0.06 -1.034 10012950.2 4528
2017-05-17 5.98 5.98 5.75 5.8 1465912 -0.18 -3.01 8562078.25 4239
2017-05-16 6.09 6.13 5.945 5.98 1920497 -0.1 -1.645 11511805.7 4563
2017-05-15 6.01 6.17 5.95 6.08 1793915 0.18 3.051 10914920.6 4090
2017-05-12 6.22 6.29 5.88 5.9 2718301 -0.29 -4.685 16376338.2 6174
2017-05-11 5.5 6.19 5.28 6.19 6080616 0.64 11.532 35424842.3 13186
2017-05-10 5.88 5.9 5.52 5.55 4766839 -0.36 -6.091 26825584.9 9077
2017-05-09 6.17 6.2 5.87 5.91 3525738 -0.24 -3.902 21064992.6 7324
2017-05-08 6.21 6.33 6.12 6.15 1765475 -0.01 -0.162 10922932.7 4536
2017-05-05 6.25 6.33 6.1 6.16 2796748 -0.21 -3.297 17229707.3 6053
2017-05-04 6.49 6.49 6.26 6.37 1138196 -0.13 -2 7274967.23 3041
2017-05-03 6.64 6.68 6.48 6.5 1259921 -0.14 -2.108 8281680.26 3319
2017-05-02 6.62 6.81 6.58 6.64 3099230 0.1 1.529 20811304.1 6806
2017-05-01 6.18 6.57 6.18 6.54 3369402 0.41 6.688 21624093.6 6625
2017-04-28 6 6.25 5.85 6.13 3582866 0.06 0.988 21900019.6 8467
2017-04-27 6.17 6.24 6.01 6.07 3345478 -0.23 -3.651 20396868 7789
2017-04-26 6.4 6.47 6.1 6.3 3147835 -0.23 -3.522 19751738.9 7374
2017-04-25 6.66 6.7 6.28 6.53 3968773 -0.13 -1.952 25714534.6 9649
2017-04-24 6.7 6.89 6.63 6.66 1853746 -0.04 -0.597 12495851.3 5063
2017-04-21 6.74 6.78 6.64 6.7 1618795 0.01 0.149 10839223 3709
2017-04-20 6.73 6.75 6.58 6.69 6663021 -0.31 -4.429 44674678.8 9361
2017-04-19 6.71 7.15 6.71 7 6020501 0.33 4.948 41972449.1 10683
2017-04-18 6.75 6.83 6.6 6.67 3847757 -0.17 -2.485 25824289.8 9137
2017-04-17 7 7.07 6.63 6.84 4423068 -0.37 -5.132 30491881.7 10056
2017-04-13 7.94 8.02 7.08 7.21 8598896 -0.65 -8.27 64613698.5 19490
2017-04-12 7.85 8.18 7.5 7.86 5101339 0.09 1.158 39761782.8 12377
2017-04-11 8.6 8.77 6.8 7.77 9558828 -0.62 -7.39 76340554.5 21794
2017-04-10 8 8.5 7.99 8.39 8080072 0.48 6.068 66684384.6 16242
2017-04-07 7.6 7.97 7.47 7.91 6016164 0.41 5.467 46595617 11339
2017-04-06 7.29 7.5 7.23 7.5 4212015 0.28 3.878 31194938.2 8521
2017-04-05 6.9 7.3 6.87 7.22 4884783 0.38 5.556 34980499 9925
2017-04-04 6.77 6.87 6.71 6.84 1697750 0.09 1.333 11544231.1 3486
2017-04-03 6.73 6.81 6.65 6.75 1243171 0.04 0.596 8386736.33 2987
2017-03-31 6.6 6.71 6.5 6.71 964138 0.14 2.131 6377434.72 2370
2017-03-30 6.57 6.65 6.47 6.57 848318 0.02 0.305 5578119.39 2312
2017-03-29 6.54 6.6 6.43 6.55 1004461 0.01 0.153 6559320.39 2762
2017-03-28 6.8 6.85 6.42 6.54 3155691 -0.18 -2.679 20891487.9 6162
2017-03-27 6.6 6.74 6.38 6.72 3413389 0.52 8.387 22377023.9 7673
2017-03-24 6.32 6.41 6.18 6.2 885678 -0.08 -1.274 5557164.51 1937
2017-03-23 6.3 6.4 6.19 6.28 1290075 0.03 0.48 8123695.65 2648
2017-03-22 6.44 6.45 6.09 6.25 1676544 -0.1 -1.575 10485876.4 4026
2017-03-21 6.5 6.57 6.31 6.35 3034510 0.07 1.115 19484181.1 4864
2017-03-20 6.4 6.45 6.25 6.28 1335105 -0.16 -2.484 8439091.26 2964
2017-03-17 6.57 6.6 6.41 6.44 1298976 -0.15 -2.276 8419510.34 2049
2017-03-16 6.43 6.59 6.35 6.59 1166749 0.2 3.13 7562645.95 2509
2017-03-15 6.6 6.65 6.37 6.39 1331586 -0.23 -3.474 8631153.04 2784
2017-03-14 6.65 6.65 6.5 6.62 923946 0.02 0.303 6062932.7 1882
2017-03-13 6.6 6.7 6.57 6.6 1033351 0 0 6852886.22 2189
2017-03-10 6.8 6.83 6.6 6.6 1853536 -0.06 -0.901 12404616.5 4258
2017-03-09 6.15 6.76 6.06 6.66 3543081 0.37 5.882 23159356.2 6169
2017-03-08 6.5 6.5 6.01 6.29 6625265 -0.34 -5.128 41229119.9 12255
2017-03-07 6.88 6.99 6.56 6.63 3870892 -0.34 -4.878 26235617.5 6646
2017-03-06 6.89 6.98 6.82 6.97 2301218 0.15 2.199 15890020.2 4360
2017-03-03 6.66 6.88 6.62 6.82 1742789 0.2 3.021 11738502.2 3438
2017-03-02 6.64 6.68 6.56 6.62 1326946 0.01 0.151 8791252.38 2790
2017-03-01 6.7 6.7 6.5 6.61 4894851 0.02 0.303 32067393.3 4650
2017-02-28 6.78 6.97 6.51 6.59 4846155 -0.1 -1.495 32950509.9 8406
2017-02-27 6.34 6.75 6.3 6.69 3845359 0.36 5.687 25441003.7 6245
2017-02-24 6.29 6.39 6 6.33 3250812 -0.11 -1.708 20217041.5 6967
2017-02-23 6.5 6.53 6.36 6.44 1315947 -0.04 -0.617 8479807.66 2809
2017-02-22 6.64 6.68 6.31 6.48 3126153 -0.15 -2.262 20198464.5 6277
2017-02-21 6.68 6.75 6.51 6.63 3535089 0.08 1.221 23369463.2 6238
2017-02-17 6.52 6.62 6.47 6.55 2043860 0.06 0.924 13379029.3 4282
2017-02-16 6.36 6.72 6.35 6.49 3960926 -0.03 -0.46 26049816 7469
2017-02-15 6.07 6.68 6.05 6.52 7605564 0.52 8.667 48689945.6 12709
2017-02-14 6 6.05 5.75 6 4468830 0.21 3.627 26464376.2 7402
2017-02-13 5.52 5.85 5.51 5.79 4001875 0.29 5.273 22793504.5 6373
2017-02-10 5.51 5.55 5.48 5.5 1179633 0.01 0.182 6485691.57 2202
2017-02-09 5.47 5.53 5.45 5.49 1631003 0.04 0.734 8957737.39 2629
2017-02-08 5.45 5.48 5.36 5.45 1178419 0.05 0.926 6400414.79 2996
2017-02-07 5.4 5.54 5.36 5.4 2837334 0.08 1.504 15455800.7 5563
2017-02-06 5.12 5.39 5.1 5.32 3944734 -0.18 -3.273 20827221.4 7995
2017-02-03 5.48 5.5 5.41 5.5 795685 0.03 0.548 4354154.18 1716
2017-02-02 5.46 5.5 5.4 5.47 970387 0.06 1.109 5306641.52 2198
2017-02-01 5.2 5.41 5.18 5.41 1319206 0.27 5.253 7037757.34 2558
2017-01-31 5.07 5.2 5.02 5.14 1025874 0.08 1.581 5288803.74 2623
2017-01-30 5.26 5.29 5.03 5.06 1165887 -0.18 -3.435 6028659.31 2395
2017-01-27 5.33 5.46 5.2 5.24 1018711 -0.11 -2.056 5389282.98 2350
2017-01-26 5.46 5.48 5.32 5.35 692499 -0.04 -0.742 3711035.96 1909
2017-01-25 5.49 5.52 5.32 5.39 868972 -0.07 -1.282 4692977.79 2034
2017-01-24 5.56 5.57 5.45 5.46 763708 -0.1 -1.799 4201064.82 1632
2017-01-23 5.57 5.6 5.51 5.56 873964 -0.01 -0.18 4857896.55 2019
2017-01-20 5.56 5.58 5.48 5.57 723250 0.03 0.542 4005516.44 1429
2017-01-19 5.53 5.56 5.51 5.54 577985 0.04 0.727 3201827.36 1342
2017-01-18 5.6 5.64 5.48 5.5 926710 -0.1 -1.786 5144290.6 2178
2017-01-17 5.62 5.65 5.55 5.6 1226288 0.05 0.901 6853298.63 2754
2017-01-16 5.5 5.56 5.46 5.55 1170491 0.12 2.21 6461210.37 2023
2017-01-13 5.35 5.44 5.32 5.43 880542 0.13 2.453 4761879.1 1934
2017-01-12 5.43 5.43 5.21 5.3 1333738 -0.25 -4.505 7082341.15 3084
2017-01-11 5.72 5.72 5.36 5.55 3115089 -0.17 -2.972 17168762.9 5237
2017-01-10 5.48 5.73 5.48 5.72 2095482 0.28 5.147 11762322.3 3836
2017-01-09 5.37 5.45 5.33 5.44 1231118 0.13 2.448 6662150.7 2412
2017-01-06 5.27 5.32 5.17 5.31 1105787 0.08 1.53 5805165.07 2048
2017-01-05 5.23 5.35 5.06 5.23 1563880 0.04 0.771 8162189.97 2896
2017-01-04 5.12 5.24 5.08 5.19 1233473 0.08 1.566 6388806.59 2251
2017-01-03 5.09 5.15 5.02 5.11 1119999 0.07 1.389 5694873.51 2239
2016-12-30 5.08 5.19 5.01 5.04 1403912 -0.04 -0.787 7162800.06 2295
2016-12-29 4.99 5.08 4.83 5.08 1033232 0.1 2.008 5127027.59 1889
2016-12-28 4.93 4.98 4.86 4.98 1083004 0.18 3.75 5330718.17 1856
2016-12-23 4.76 4.92 4.72 4.8 1074696 0.1 2.128 5175175.96 1733
2016-12-22 4.41 4.9 4.39 4.7 1464150 0.23 5.145 6764891.11 2270
2016-12-21 4.58 4.6 4.45 4.47 932052 -0.06 -1.325 4200637.5 1870
2016-12-20 4.55 4.65 4.06 4.53 4072259 -0.05 -1.092 17778289.2 6954
2016-12-19 5.3 5.3 4.53 4.58 3326477 -0.57 -11.068 16134787.6 5557
2016-12-16 5.24 5.28 5.1 5.15 1054744 -0.085 -1.624 5458165.08 1933
2016-12-15 5.23 5.3 5.13 5.235 938509 0.045 0.867 4896256.27 1550
2016-12-14 5.55 5.56 5.15 5.19 2287772 -0.15 -2.809 12321147.6 4366
2016-12-13 5.22 5.55 5.06 5.34 4902543 0.27 5.325 25847564.3 7811
2016-12-12 5.02 5.15 4.96 5.07 1135441 0.04 0.795 5732960.42 2640
2016-12-09 5.15 5.26 5.01 5.03 1155239 0.03 0.6 5893561.79 2772
2016-12-08 5.34 5.43 5 5 1931637 -0.23 -4.398 10109940.6 3698
2016-12-07 4.9 5.25 4.85 5.23 2620478 0.31 6.301 13412458.2 3005
2016-12-06 5.1 5.16 4.9 4.92 3058761 -0.3 -5.747 15329252.3 4518
2016-12-05 5.5 5.5 5.18 5.22 1770105 -0.18 -3.333 9411204.1 3096
2016-12-02 5.46 5.53 5.3 5.4 2234901 0.01 0.186 12124401.7 4658
2016-12-01 5.65 5.75 5.21 5.39 5268909 0.19 3.654 28958038 9530
2016-11-30 4.85 5.35 4.69 5.2 4868749 0.34 6.996 24578066.1 8567
2016-11-29 5.12 5.12 4.85 4.86 2020526 -0.23 -4.519 10038225.7 3873
2016-11-28 5.22 5.32 4.93 5.09 3464986 -0.08 -1.547 17577943.3 6268
2016-11-25 5.31 5.47 5 5.17 3564403 -0.16 -3.002 18540637.1 6007
2016-11-24 5.78 5.88 5.06 5.33 6212316 -0.21 -3.791 34070122.9 9107
2016-11-23 4.1 5.6 4.05 5.54 9488823 0.99 21.758 46078887.5 12537
2016-11-22 5.01 5.04 4.32 4.55 12034446 -1.35 -22.881 56275365.6 18691
2016-11-21 6.45 6.54 5.52 5.9 7154320 -0.61 -9.37 42775399.5 11333
2016-11-18 6.7 6.99 5.97 6.51 7042736 0.1 1.56 46440462.5 11068
2016-11-17 5.85 6.47 5.82 6.41 7123054 0.64 11.092 43061170.9 11439
2016-11-16 6.7 7.79 5.1 5.77 21047311 -0.53 -8.413 137565587 35824
2016-11-15 5.79 6.4 5.29 6.3 11506606 1.08 20.69 67858963.5 16805
2016-11-14 4.92 5.3 4.76 5.22 10404589 0.58 12.5 52816558.2 12913
2016-11-11 4.5 5 4.26 4.64 8934230 0.06 1.31 41548970.7 12254
2016-11-10 4.01 4.75 4.01 4.58 6012719 0.59 14.787 26406127.4 8344
2016-11-09 3.9 4.04 3.82 3.99 2541235 0.01 0.251 10064236.2 2846
2016-11-08 3.96 3.99 3.91 3.98 1747570 0.03 0.759 6902403.85 2073
2016-11-07 3.95 3.95 3.87 3.95 1585068 0.16 4.222 6221564.78 2585
2016-11-04 3.81 3.81 3.65 3.79 1509148 0.01 0.265 5620362.34 2831
2016-11-03 3.8 3.88 3.72 3.78 1355645 -0.01 -0.264 5144004.11 2200
2016-11-02 3.93 3.96 3.76 3.79 2061270 -0.11 -2.821 8051302.46 3303
2016-11-01 3.87 3.92 3.83 3.9 1740360 0.1 2.632 6755592.38 2878
2016-10-31 3.7 3.82 3.66 3.8 1925439 0.15 4.11 7227365.05 2843
2016-10-28 3.65 3.74 3.62 3.65 1338315 0.02 0.551 4900322.37 2819
2016-10-27 3.77 3.8 3.6 3.63 1883621 -0.07 -1.892 6956750.27 3286
2016-10-26 3.57 3.73 3.37 3.7 2823494 0.09 2.493 9969432.04 4679
2016-10-25 3.8 3.82 3.51 3.61 3211445 -0.18 -4.749 11661815.1 4244
2016-10-24 3.85 3.93 3.72 3.79 2459388 -0.06 -1.558 9356140.89 3813
2016-10-21 3.9 3.9 3.71 3.85 1524955 -0.05 -1.282 5839210.32 2978
2016-10-20 3.86 3.93 3.7 3.9 2780704 0.07 1.828 10638450 4285
2016-10-19 3.99 4.01 3.55 3.83 4612163 -0.1 -2.545 17902493.6 5341
2016-10-18 3.84 4 3.75 3.93 4291292 0.22 5.93 16759388.5 4953
2016-10-17 3.58 3.72 3.53 3.71 3200105 0.24 6.916 11683697 2816
2016-10-14 3.35 3.51 3.35 3.47 1415188 0.14 4.204 4886755.76 2225
2016-10-13 3.55 3.57 3.32 3.33 1715206 -0.17 -4.857 5855477.65 3265
2016-10-12 3.65 3.66 3.38 3.5 5861880 -0.17 -4.632 20551770.3 4253
2016-10-11 3.81 3.81 3.65 3.67 3236999 0.09 2.514 12044109 3892
2016-10-07 3.6 3.66 3.35 3.58 4806589 0.26 7.831 16909285 5145
2016-10-06 4 4.04 3.26 3.32 6984639 -0.5 -13.089 26258424.1 7033
2016-10-05 3.73 3.84 3.68 3.82 2671106 0.23 6.407 10087993.6 2824
2016-10-04 3.5 3.63 3.5 3.59 1956563 0.12 3.458 6995866.16 2083
2016-10-03 3.45 3.51 3.41 3.47 1201200 0.04 1.166 4175280.32 1228
2016-09-30 3.5 3.51 3.36 3.43 1331703 -0.03 -0.867 4594979.9 1364
2016-09-29 3.5 3.5 3.42 3.46 1214791 0.01 0.29 4195499.78 1534
2016-09-28 3.51 3.51 3.4 3.45 1088344 -0.01 -0.289 3771808.19 1640
2016-09-27 3.4 3.49 3.37 3.46 2360490 0.11 3.284 8137481 1799
2016-09-26 3.27 3.39 3.26 3.35 1320659 0.12 3.715 4376500.07 1311
2016-09-23 3.18 3.23 3.15 3.23 927455 0.06 1.893 2964157.07 1031
2016-09-22 3.12 3.19 3.04 3.17 930181 0.05 1.603 2894031.85 1218
2016-09-21 3.15 3.15 2.97 3.12 1937705 -0.04 -1.266 5952516.19 1527
2016-09-20 3.23 3.23 3.12 3.16 1840939 -0.03 -0.94 5816143.15 1408
2016-09-19 3.18 3.22 3.15 3.19 1179847 0.05 1.592 3764339.58 1565
2016-09-16 3.23 3.23 3.09 3.14 2476533 0.01 0.319 7807134.22 2175
2016-09-15 3.08 3.2 3.07 3.13 1797353 0.09 2.961 5631840.37 1899
2016-09-14 2.98 3.08 2.97 3.04 966707 0.07 2.357 2920701.34 900
2016-09-13 2.99 2.99 2.92 2.97 941318 0 0 2771830.88 795
2016-09-12 2.95 2.99 2.87 2.97 929731 -0.03 -1 2735650.48 1257
2016-09-09 2.96 3.02 2.85 3 1296166 0.06 2.041 3819324.68 2224
2016-09-08 3 3.05 2.82 2.94 2896691 -0.03 -1.01 8555415.42 2320
2016-09-07 2.85 2.99 2.83 2.97 1901683 0.17 6.071 5562385.35 2054
2016-09-06 2.75 2.81 2.72 2.8 1577112 0.09 3.321 4386222.88 1504
2016-09-02 2.68 2.72 2.64 2.71 996382 0.06 2.264 2679066.54 1775
2016-09-01 2.56 2.67 2.56 2.65 1252246 0.07 2.713 3279673.77 634
2016-08-31 2.53 2.59 2.53 2.58 623538 0.03 1.176 1597163.5 999
2016-08-30 2.52 2.57 2.51 2.55 598045 0.04 1.594 1522275.89 1007
2016-08-29 2.61 2.61 2.43 2.51 1171145 -0.08 -3.089 2939160.14 2565
2016-08-26 2.65 2.66 2.57 2.59 787717 -0.005 -0.193 2048186.7 1191
2016-08-25 2.62 2.65 2.58 2.595 1597897 0.035 1.367 4170014.99 1484
2016-08-24 2.52 2.6 2.52 2.56 1178034 0.09 3.644 3005576.04 1310
2016-08-23 2.41 2.5 2.35 2.47 1460783 0.09 3.782 3560997.5 1118
2016-08-22 2.43 2.43 2.35 2.38 1198979 0.01 0.422 2853197.33 881
2016-08-19 2.35 2.39 2.34 2.37 865834 0.04 1.717 2049262.65 751
2016-08-18 2.35 2.4 2.27 2.33 1341304 -0.07 -2.917 3131212.09 1677
2016-08-17 2.37 2.41 2.34 2.4 776629 -0.04 -1.639 1845885.21 712
2016-08-16 2.3 2.44 2.29 2.44 1121117 0.15 6.55 2675400.31 1161
2016-08-15 2.35 2.35 2.21 2.29 1381734 -0.06 -2.553 3142421.41 2113
2016-08-12 2.58 2.6 2.3 2.35 3514375 -0.35 -12.963 8525429.26 3419
2016-08-11 2.77 2.8 2.58 2.7 1908335 -0.05 -1.818 5137746.92 1817
2016-08-10 2.75 2.77 2.71 2.75 926361 0.03 1.103 2540274.84 946
2016-08-09 2.73 2.73 2.67 2.72 1166252 0.04 1.493 3142617.93 1114
2016-08-08 2.85 2.85 2.55 2.68 3035232 0.13 5.098 8050116.39 3165
2016-08-05 2.55 2.63 2.53 2.55 2052724 0.05 2 5299904.77 2095
2016-08-04 2.4 2.54 2.39 2.5 1623738 0.1 4.167 4048701.42 1940
2016-08-03 2.36 2.44 2.33 2.4 1646006 0.09 3.896 3931395.85 1788
2016-08-02 2.24 2.33 2.23 2.31 876542 0.1 4.525 1996922.26 958
2016-07-29 2.35 2.35 2.19 2.21 2644470 -0.18 -7.531 5885265.08 3211
2016-07-28 2.24 2.4 2.21 2.39 994247 0.19 8.636 2304769.76 984
2016-07-27 2.25 2.29 2.16 2.2 871787 -0.1 -4.348 1937573.31 1074
2016-07-26 2.5 2.5 2.16 2.3 2327744 -0.13 -5.35 5330020.57 2607
2016-07-25 2.55 2.59 2.27 2.43 2841760 0.16 7.048 6855623.15 2882
2016-07-22 2.07 2.28 2.07 2.27 1346496 0.23 11.275 2938751.47 1220
2016-07-21 2.04 2.08 2 2.04 801363 0.03 1.493 1638471.29 741
2016-07-20 1.97 2.05 1.95 2.01 1439985 0.08 4.145 2878869.85 1268
2016-07-19 1.93 1.99 1.87 1.93 979112 0.06 3.209 1884590.61 719
2016-07-18 1.8 1.98 1.79 1.87 1124875 0.1 5.65 2118265.1 881
2016-07-15 1.65 1.8 1.65 1.77 907737 0.13 7.927 1571759.49 458
2016-07-14 1.64 1.66 1.63 1.64 174053 0 0 285953.36 149
2016-07-13 1.64 1.64 1.62 1.64 176645 0 0 288936.58 142
2016-07-12 1.64 1.65 1.62 1.64 269523 0 0 439568.6 202
2016-07-11 1.65 1.66 1.62 1.64 298548 0.03 1.863 489547.8 212
2016-07-08 1.65 1.65 1.6 1.61 457006 0.01 0.625 742698 315
2016-07-07 1.61 1.63 1.6 1.6 148804 0 0 239651.23 162
2016-07-06 1.62 1.62 1.59 1.6 222037 0.01 0.629 356320.49 208
2016-07-05 1.64 1.65 1.58 1.59 353314 -0.02 -1.242 569081.53 301
2016-07-04 1.6 1.62 1.57 1.61 207986 0.02 1.258 333125.33 239
2016-06-30 1.58 1.6 1.55 1.59 717781 0.04 2.581 1135814.99 420
2016-06-29 1.55 1.58 1.55 1.55 222306 0.03 1.974 346925.48 183
2016-06-28 1.51 1.58 1.51 1.52 442875 0.01 0.662 687004.72 226
2016-06-27 1.53 1.53 1.48 1.51 145832 0.01 0.667 220118.58 162
2016-06-24 1.47 1.52 1.47 1.5 217543 0 0 323815.95 212
2016-06-23 1.52 1.53 1.48 1.5 184951 -0.02 -1.316 278979.25 156
2016-06-22 1.48 1.54 1.47 1.52 587312 0.05 3.401 879029.63 315
2016-06-21 1.45 1.47 1.43 1.47 229804 0.03 2.083 334651.83 129
2016-06-20 1.45 1.46 1.42 1.44 102862 0.02 1.408 148589.06 175
2016-06-17 1.46 1.48 1.41 1.42 258494 -0.04 -2.74 372137.44 201
2016-06-16 1.44 1.46 1.43 1.46 34018 0.03 2.098 49149.57 55
2016-06-15 1.44 1.46 1.43 1.43 139264 0 0 201116.43 110
2016-06-14 1.44 1.46 1.41 1.43 186785 0.02 1.418 266614.18 140
2016-06-13 1.47 1.47 1.41 1.41 252086 -0.07 -4.73 360845.35 166
2016-06-10 1.47 1.48 1.45 1.48 140985 0.04 2.778 205923.03 130
2016-06-09 1.46 1.47 1.44 1.44 144535 0.01 0.699 209659.1 122
2016-06-08 1.46 1.47 1.43 1.43 167779 -0.04 -2.721 243239.19 141
2016-06-07 1.5 1.5 1.44 1.47 537102 -0.02 -1.342 781567.72 181
2016-06-06 1.49 1.53 1.47 1.49 449555 0.01 0.676 674332.12 294
2016-06-03 1.45 1.48 1.45 1.48 220235 0.03 2.069 323432.78 258
2016-06-02 1.39 1.48 1.39 1.45 536085 0.05 3.571 769538.09 250
2016-06-01 1.4 1.4 1.37 1.4 205749 0.01 0.719 285823.42 136
2016-05-31 1.39 1.4 1.37 1.39 147807 0 0 205208.15 111
2016-05-30 1.38 1.4 1.37 1.39 167822 0.01 0.725 233768.74 122
2016-05-27 1.42 1.42 1.37 1.38 270040 -0.04 -2.817 378318.59 162
2016-05-26 1.4 1.42 1.34 1.42 326775 0.02 1.429 448656.1 345
2016-05-25 1.44 1.45 1.36 1.4 699408 -0.03 -2.098 967855.64 237
2016-05-24 1.47 1.47 1.43 1.43 257955 -0.02 -1.379 374170.02 134
2016-05-20 1.46 1.47 1.45 1.45 92782 -0.01 -0.685 135332.82 100
2016-05-19 1.44 1.47 1.44 1.46 93590 0 0 135840.32 101
2016-05-18 1.46 1.47 1.44 1.46 130697 0 0 190662.32 109
2016-05-17 1.48 1.48 1.45 1.46 315952 -0.02 -1.351 461104.11 185
2016-05-16 1.48 1.48 1.44 1.48 199629 0.04 2.778 292850.56 191
2016-05-13 1.47 1.48 1.44 1.44 183119 -0.04 -2.703 267476.47 147
2016-05-12 1.47 1.49 1.45 1.48 144496 0.04 2.778 212787.99 159
2016-05-11 1.5 1.5 1.43 1.44 481808 -0.04 -2.703 709564.81 496
2016-05-10 1.46 1.48 1.45 1.48 223001 0.04 2.778 326358.71 255
2016-05-09 1.45 1.47 1.44 1.44 232467 0.03 2.128 337693.49 235
2016-05-06 1.4 1.49 1.39 1.41 298816 0.02 1.439 425913.43 337
2016-05-05 1.45 1.45 1.38 1.39 413610 -0.06 -4.138 580852.41 396
2016-05-04 1.48 1.48 1.44 1.45 222673 -0.04 -2.685 324702.94 185
2016-05-03 1.52 1.52 1.48 1.49 273257 -0.02 -1.325 408311.63 229
2016-05-02 1.55 1.55 1.5 1.51 208370 -0.01 -0.658 318549.06 231
2016-04-29 1.53 1.53 1.48 1.52 242178 0 0 366488.69 294
2016-04-28 1.55 1.55 1.48 1.52 562122 -0.03 -1.935 851080.02 433
2016-04-27 1.64 1.64 1.52 1.55 1639027 -0.09 -5.488 2550312.84 722
2016-04-26 1.67 1.67 1.63 1.64 237345 -0.01 -0.606 390142.81 255
2016-04-25 1.68 1.68 1.6 1.65 371925 0.04 2.484 613515.27 441
2016-04-22 1.71 1.71 1.6 1.61 552298 -0.09 -5.294 907358.71 629
2016-04-21 1.77 1.8 1.67 1.7 2300237 0.04 2.41 3958077.01 1624
2016-04-20 1.56 1.67 1.5 1.66 1657960 0.12 7.792 2598967.89 1086
2016-04-19 1.45 1.55 1.43 1.54 582556 0.06 4.054 867315.79 383
2016-04-18 1.54 1.54 1.45 1.48 466325 -0.05 -3.268 691626.24 386
2016-04-15 1.6 1.6 1.4 1.53 821637 -0.05 -3.165 1251592.09 708
2016-04-14 1.54 1.59 1.54 1.58 762675 0.08 5.333 1195341.59 505
2016-04-13 1.48 1.51 1.47 1.5 810580 0.05 3.448 1210425.78 735
2016-04-12 1.43 1.48 1.43 1.45 613884 0.03 2.113 890763.27 358
2016-04-11 1.42 1.43 1.38 1.42 398067 0.03 2.158 560460.24 297
2016-04-08 1.35 1.41 1.35 1.39 912170 0.04 2.963 1258783.09 599
2016-04-07 1.3 1.38 1.3 1.35 783066 0.06 4.651 1057629.75 658
2016-04-06 1.35 1.35 1.29 1.29 418157 -0.07 -5.147 548668.47 179
2016-04-05 1.37 1.37 1.34 1.36 85254 -0.01 -0.73 115368.91 100
2016-04-04 1.35 1.39 1.32 1.37 201563 0.04 3.008 272437.82 143
2016-04-01 1.35 1.35 1.33 1.33 394732 0 0 527857.48 150
2016-03-31 1.32 1.35 1.31 1.33 360232 0.02 1.527 483364.58 229
2016-03-30 1.31 1.32 1.28 1.31 138880 0.02 1.55 180823.64 198
2016-03-29 1.29 1.3 1.29 1.29 94920 0 0 122628.25 78
2016-03-28 1.3 1.31 1.28 1.29 80707 0 0 104477.87 91
2016-03-24 1.31 1.31 1.29 1.29 74053 -0.01 -0.769 96287.19 87
2016-03-23 1.31 1.35 1.29 1.3 722860 0.01 0.775 956439.58 232
2016-03-22 1.32 1.32 1.29 1.29 140350 -0.01 -0.769 182708.22 80
2016-03-21 1.33 1.33 1.28 1.3 201906 0 0 263356.43 150
2016-03-18 1.33 1.33 1.29 1.3 164623 -0.03 -2.256 215355.8 71
2016-03-17 1.27 1.35 1.27 1.33 519609 0.02 1.527 689072.04 292
2016-03-16 1.28 1.32 1.22 1.31 443920 0.07 5.645 568098.42 343
2016-03-15 1.25 1.29 1.23 1.24 357357 0.02 1.639 450876.35 325
2016-03-14 1.25 1.26 1.21 1.22 341123 -0.02 -1.613 422867.27 220
2016-03-11 1.23 1.25 1.21 1.24 348809 0.04 3.333 429387.12 222
2016-03-10 1.2 1.25 1.19 1.2 551511 0.02 1.695 663996.6 252
2016-03-09 1.17 1.2 1.15 1.18 89804 0.02 1.724 105206.29 71
2016-03-08 1.18 1.18 1.16 1.16 111361 -0.03 -2.521 128915.56 105
2016-03-07 1.19 1.19 1.16 1.19 155296 0 0 181600.46 135
2016-03-04 1.18 1.2 1.16 1.19 91155 0.03 2.586 107554.38 111
2016-03-03 1.2 1.2 1.14 1.16 226386 -0.04 -3.333 263503.7 202
2016-03-02 1.2 1.2 1.18 1.2 72962 0.01 0.84 87068.69 80
2016-03-01 1.18 1.2 1.17 1.19 144400 0.01 0.847 172438.88 139
2016-02-29 1.18 1.21 1.11 1.18 199650 0.03 2.609 233770.57 209
2016-02-26 1.1 1.16 1.1 1.15 251075 0.04 3.604 283071.19 247
2016-02-25 1.12 1.17 1.03 1.11 884030 -0.06 -5.128 958814.92 2655
2016-02-24 1.33 1.34 1.12 1.17 814408 -0.12 -9.302 1004137.25 670
2016-02-23 1.19 1.32 1.19 1.29 767655 0.1 8.403 942706.44 511
2016-02-22 1.2 1.2 1.17 1.19 68283 -0.01 -0.833 80827.08 92
2016-02-19 1.18 1.2 1.17 1.2 66171 0.02 1.695 78032.78 50
2016-02-18 1.16 1.18 1.14 1.18 34479 0.04 3.509 39985.95 80
2016-02-17 1.13 1.19 1.12 1.14 173349 0.03 2.703 199100.48 150
2016-02-16 1.1 1.21 1.09 1.11 234803 0.04 3.738 271915.61 281
2016-02-12 1.1 1.15 1.06 1.07 126367 0.01 0.943 136874.62 128
2016-02-11 1.09 1.1 1.04 1.06 41910 -0.02 -1.852 44388.07 67
2016-02-10 1.1 1.12 1.06 1.08 58579 0 0 63894.12 70
2016-02-09 1.07 1.09 1.05 1.08 60261 -0.02 -1.818 63918.57 96
2016-02-08 1.05 1.1 1.05 1.1 82826 -0.02 -1.786 88618.25 156
2016-02-05 1.17 1.17 1.06 1.12 186317 -0.03 -2.609 204931.29 154
2016-02-04 1.16 1.17 1.1 1.15 164919 0.02 1.77 186912.84 141
2016-02-03 1.18 1.18 1.13 1.13 187418 -0.04 -3.419 215372.23 144
2016-02-02 1.18 1.19 1.16 1.17 45199 -0.02 -1.681 52561.99 69
2016-02-01 1.18 1.2 1.16 1.19 67939 0.04 3.478 80039.95 103
2016-01-29 1.18 1.21 1.15 1.15 144746 -0.01 -0.862 171334.08 186
2016-01-28 1.2 1.2 1.16 1.16 115532 -0.01 -0.855 135534.64 78
2016-01-27 1.19 1.2 1.17 1.17 55300 -0.01 -0.847 65811.37 110
2016-01-26 1.19 1.19 1.18 1.18 78450 0 0 92745.5 62
2016-01-25 1.19 1.2 1.18 1.18 32152 0 0 38288.88 62
2016-01-22 1.19 1.2 1.18 1.18 87396 -0.02 -1.667 104656.14 110
2016-01-21 1.2 1.21 1.18 1.2 82282 0.02 1.695 97875.38 95
2016-01-20 1.21 1.21 1.17 1.18 123448 -0.04 -3.279 146429.36 140
2016-01-19 1.24 1.24 1.2 1.22 72980 0 0 88939.4 93
2016-01-18 1.21 1.22 1.2 1.22 93361 0.02 1.667 113185.99 90
2016-01-15 1.23 1.25 1.19 1.2 179281 -0.01 -0.826 219458.59 138
2016-01-14 1.22 1.24 1.18 1.21 166135 -0.02 -1.626 201936.12 171
2016-01-13 1.22 1.24 1.19 1.23 239863 0.06 5.128 292882.58 233
2016-01-12 1.2 1.24 1.17 1.17 303417 0 0 365537.1 215
2016-01-11 1.26 1.29 1.16 1.17 670941 -0.05 -4.098 830157.36 415
2016-01-08 1.18 1.22 1.18 1.22 119647 0.09 7.965 144505.33 158
2016-01-07 1.15 1.15 1.1 1.13 242008 -0.06 -5.042 273696.22 340
2016-01-06 1.23 1.24 1.15 1.19 464040 -0.06 -4.8 561280.26 563
2016-01-05 1.25 1.27 1.22 1.25 168365 0.02 1.626 208567.3 172
2016-01-04 1.28 1.28 1.23 1.23 435804 -0.05 -3.906 541384.77 267
2015-12-31 1.25 1.28 1.24 1.28 309172 0.02 1.587 389430.22 458
2015-12-30 1.23 1.26 1.23 1.26 130023 0.02 1.613 161569 545
2015-12-29 1.28 1.28 1.23 1.24 120969 -0.03 -2.362 151986.13 590
2015-12-24 1.26 1.28 1.25 1.27 276705 0.02 1.6 352615.39 682
2015-12-23 1.25 1.28 1.25 1.25 236248 0.02 1.626 298399.28 648
2015-12-22 1.22 1.28 1.21 1.23 439604 0.01 0.82 549524.62 813
2015-12-21 1.22 1.23 1.21 1.22 104238 0 0 127545.75 361
2015-12-18 1.21 1.23 1.2 1.22 220295 0.02 1.667 267758.25 197
2015-12-17 1.22 1.22 1.2 1.2 138351 -0.02 -1.639 168539.46 114
2015-12-16 1.23 1.23 1.2 1.22 264134 0.01 0.826 320675.34 562
2015-12-15 1.25 1.25 1.21 1.21 90935 -0.04 -3.2 112029.2 281
2015-12-14 1.21 1.26 1.21 1.25 204008 0.05 4.167 253612.34 149
2015-12-11 1.25 1.25 1.2 1.2 238462 -0.05 -4 291622.37 180
2015-12-10 1.27 1.27 1.25 1.25 70350 0 0 89063.33 97
2015-12-09 1.27 1.27 1.24 1.25 151923 0 0 190663.42 117
2015-12-08 1.27 1.27 1.25 1.25 132787 -0.03 -2.344 166687.77 137
2015-12-07 1.29 1.3 1.25 1.28 371107 0 0 474444.46 448
2015-12-04 1.29 1.29 1.26 1.28 111560 0 0 142643.83 137
2015-12-03 1.29 1.3 1.28 1.28 79919 -0.01 -0.775 103263.73 84
2015-12-02 1.3 1.3 1.27 1.29 160773 -0.02 -1.527 207375.03 159
2015-12-01 1.31 1.32 1.3 1.31 159690 -0.02 -1.504 209391.36 137
2015-11-30 1.33 1.33 1.31 1.33 270021 0.03 2.308 358184.43 329
2015-11-27 1.35 1.36 1.3 1.3 225120 -0.04 -2.985 296660.45 159
2015-11-26 1.33 1.35 1.31 1.34 434584 0.02 1.515 578793.6 218
2015-11-25 1.32 1.33 1.3 1.32 64142 0.02 1.538 84596.34 85
2015-11-24 1.36 1.36 1.29 1.3 187453 -0.04 -2.985 247352.55 151
2015-11-23 1.35 1.35 1.32 1.34 198001 0.05 3.876 264671.91 158
2015-11-20 1.29 1.32 1.27 1.29 189999 0.03 2.381 247584.8 202
2015-11-19 1.32 1.32 1.23 1.26 1533517 -0.21 -14.286 1957481.57 900
2015-11-18 1.48 1.5 1.45 1.47 180947 0.02 1.379 264815.2 177
2015-11-17 1.51 1.53 1.45 1.45 221491 -0.04 -2.685 330890.34 258
2015-11-16 1.42 1.5 1.38 1.49 385849 0.11 7.971 558745.56 284
2015-11-13 1.35 1.43 1.33 1.38 234953 0.04 2.985 322958.77 298
2015-11-12 1.4 1.43 1.32 1.34 435932 -0.13 -8.844 595660.05 586
2015-11-11 1.49 1.52 1.45 1.47 675374 -0.01 -0.676 1003370.86 891
2015-11-10 1.49 1.5 1.36 1.48 368620 0.02 1.37 529007.33 368
2015-11-09 1.38 1.48 1.3 1.46 720533 0.13 9.774 1027844.13 597
2015-11-06 1.43 1.43 1.21 1.33 504644 -0.07 -5 652771.79 623
2015-11-05 1.55 1.59 1.24 1.4 1792646 -0.12 -7.895 2599510.84 1494
2015-11-04 1.55 1.57 1.47 1.52 2094437 0.18 13.433 3188120.26 1583
2015-11-03 1.31 1.43 1.24 1.34 1678773 0.11 8.943 2255830.97 1203
2015-11-02 1.2 1.29 1.18 1.23 817056 0.04 3.361 1010555.95 529
2015-10-30 1.16 1.2 1.13 1.19 422596 0.03 2.586 492456.73 435
2015-10-29 1.2 1.2 1.16 1.16 130638 -0.03 -2.521 153962 197
2015-10-28 1.19 1.19 1.15 1.19 223370 0.03 2.586 261893.85 187
2015-10-27 1.21 1.21 1.15 1.16 631155 -0.04 -3.333 746138.39 498
2015-10-26 1.2 1.24 1.17 1.2 824136 0.08 7.143 988171.25 495
2015-10-23 1.25 1.25 1.11 1.12 643352 -0.08 -6.667 780588.37 588
2015-10-22 1.05 1.25 1.05 1.2 1702732 0.16 15.385 1996463.61 1048
2015-10-21 1.05 1.05 0.99 1.04 515757 0.04 4 525003.24 448
2015-10-20 1.03 1.09 0.97 1 886435 0.05 5.263 893729.13 488
2015-10-19 0.95 0.95 0.91 0.95 216648 0.05 5.556 199109.85 50
2015-10-16 0.91 0.92 0.89 0.9 35999 0 0 32673.09 36
2015-10-15 0.92 0.92 0.9 0.9 138384 -0.01 -1.099 126272.48 39
2015-10-14 0.92 0.92 0.9 0.91 109343 -0.01 -1.087 100505.56 24
2015-10-13 0.89 0.92 0.89 0.92 60550 0.01 1.099 55620.5 20
2015-10-09 0.92 0.92 0.88 0.91 16370 0.01 1.111 14787.7 17
2015-10-08 0.9 0.92 0.88 0.9 91650 0 0 83767 40
2015-10-07 0.9 0.9 0.9 0.9 5100 0 0 4590 2
2015-10-06 0.9 0.9 0.85 0.9 22510 0.02 2.273 20074 13
2015-10-05 0.89 0.9 0.88 0.88 26605 -0.01 -1.124 23872.35 13
2015-10-02 0.9 0.9 0.85 0.89 11155 -0.03 -3.261 9819.5 8
2015-10-01 0.92 0.92 0.92 0.92 15000 0 0 13800 1
2015-09-30 0.92 0.92 0.92 0.92 15555 0 0 14310.6 14
2015-09-29 0.89 0.92 0.89 0.92 11222 0.06 6.977 10139.8 8
2015-09-28 0.9 0.9 0.81 0.86 14000 -0.01 -1.149 12120 7
2015-09-24 0.88 0.88 0.87 0.87 12200 -0.03 -3.333 10654 7
2015-09-23 0.9 0.9 0.9 0.9 6666 0.03 3.448 5999.4 6
2015-09-22 0.86 0.91 0.86 0.87 10362 -0.05 -5.435 9021.22 12
2015-09-21 0.92 0.92 0.92 0.92 4381 0 0 4022.88 7
2015-09-18 0.92 350 0 0 322 1
2015-09-17 0.93 0.94 0.9 0.92 18210 0.02 2.222 16940 21
2015-09-16 0.87 0.95 0.84 0.9 31700 -0.05 -5.263 29017 29
2015-09-15 0.82 0.98 0.82 0.95 13150 0.1 11.765 12228 12
2015-09-14 0.85 0.85 0.85 0.85 14142 0 0 12020.7 9
2015-09-11 0.85 171 0 0 136.8 1
2015-09-10 0.85 0.85 0.85 0.85 1659 0 0 1410.15 2
2015-09-09 0.85 0.85 0.85 0.85 2400 0.02 2.41 2040 2
2015-09-08 0.83 584 0 0 487.2 3
2015-09-04 0.8 0.83 0.8 0.83 4207 -0.01 -1.19 3395.6 5
2015-09-03 0.86 0.86 0.82 0.84 7266 -0.02 -2.326 6147.76 8
2015-09-02 0.86 0.86 0.86 0.86 1115 -0.01 -1.149 951 5
2015-09-01 0.87 0.87 0.87 0.87 18968 0 0 16502.16 6
2015-08-31 0.86 0.87 0.86 0.87 1950 0.02 2.353 1686.5 4
2015-08-28 0.85 0.85 0.85 0.85 1860 -0.04 -4.494 1595.4 3
2015-08-27 0.89 0.89 0.89 0.89 1800 0 0 1602 4
2015-08-26 0.87 0.89 0.83 0.89 28532 0 0 24241.32 23
2015-08-25 0.84 0.89 0.84 0.89 5702 -0.01 -1.111 4986.68 9
2015-08-24 0.85 0.9 0.84 0.9 46085 -0.01 -1.099 39278.85 20
2015-08-21 0.85 0.91 0.85 0.91 20875 0.06 7.059 18246.25 18
2015-08-20 0.83 0.87 0.83 0.85 13100 -0.01 -1.163 11223 11
2015-08-19 0.9 0.9 0.86 0.86 7700 0.01 1.176 6657 6
2015-08-18 0.89 0.89 0.82 0.85 32033 -0.04 -4.494 27398.25 25
2015-08-17 0.89 0.89 0.89 0.89 4500 -0.01 -1.111 4005 1
2015-08-14 0.9 85 0 0 75.65 1
2015-08-12 0.9 0.9 0.9 0.9 27000 0 0 24300 52
2015-08-11 0.9 0.9 0.9 0.9 1035 -0.03 -3.226 937.5 4
2015-08-10 0.93 680 0 0 644.4 3
2015-08-07 0.94 0.94 0.91 0.93 9065 -0.02 -2.105 8428.5 8
2015-08-06 0.93 0.95 0.93 0.95 43700 0.05 5.556 41123 28
2015-08-05 0.9 0.9 0.9 0.9 2100 0.05 5.882 1892 3
2015-08-04 0.9 0.91 0.85 0.85 20799 -0.05 -5.556 18425.02 26
2015-07-31 0.86 0.9 0.85 0.9 40618 0 0 35034.33 23
2015-07-30 0.88 0.9 0.84 0.9 97595 0.02 2.273 84504.75 48
2015-07-29 0.88 0.88 0.86 0.88 17492 0.02 2.326 15368.96 14
2015-07-28 0.88 0.89 0.85 0.86 392276 0.01 1.176 338024.2 74
2015-07-27 0.98 0.98 0.85 0.85 160216 -0.11 -11.458 144648.23 59
2015-07-24 0.95 0.96 0.94 0.96 10300 0.02 2.128 9722 8
2015-07-23 0.94 0.94 0.94 0.94 93100 -0.04 -4.082 87514 2
2015-07-22 0.98 0.98 0.96 0.98 12210 0 0 11845.8 14
2015-07-21 0.99 0.99 0.98 0.98 10260 0.05 5.376 10105.4 13
2015-07-20 0.93 0.94 0.93 0.93 17450 -0.01 -1.064 16380 10
2015-07-17 0.94 0.94 0.94 0.94 18715 -0.01 -1.053 17592.1 6
2015-07-16 1 1 0.95 0.95 98072 -0.05 -5 97941.28 8
2015-07-15 1 1 0.96 1 4250 0 0 4214 5
2015-07-14 0.97 1 0.97 1 7387 0.05 5.263 7307.99 8
2015-07-13 0.95 0.95 0.95 0.95 9700 0.04 4.396 9221.5 12
2015-07-10 0.93 0.94 0.91 0.91 26940 -0.02 -2.151 25224.6 26
2015-07-09 1 1.04 0.9 0.93 35794 -0.06 -6.061 34027.98 25
2015-07-08 1 1.01 0.99 0.99 72740 -0.01 -1 72431 32
2015-07-07 1.03 1.03 1 1 70775 -0.01 -0.99 70850 12
2015-07-06 0.97 1.06 0.97 1.01 83180 0.03 3.061 83658.6 33
2015-07-03 0.97 0.98 0.97 0.98 25500 0.01 1.031 24885 10
2015-07-02 0.98 0.98 0.94 0.97 7609 0.02 2.105 7386.82 13
2015-06-30 0.95 0.95 0.95 0.95 7020 0 0 6657 6
2015-06-29 0.95 0.95 0.95 0.95 2000 0 0 1900 1
2015-06-26 0.98 0.98 0.95 0.95 1695 -0.03 -3.061 1640.25 4
2015-06-25 0.98 0.98 0.95 0.98 31888 0 0 30587.96 19
2015-06-24 0.93 0.98 0.93 0.98 35656 0.04 4.255 34715.88 29
2015-06-23 0.97 0.98 0.93 0.94 8700 -0.04 -4.082 8309.3 15
2015-06-22 0.98 0.98 0.98 0.98 3400 0.03 3.158 3332 3
2015-06-19 0.99 0.99 0.95 0.95 113825 -0.04 -4.04 112537.5 5
2015-06-18 0.95 0.99 0.95 0.99 7740 0.08 8.791 7458 7
2015-06-17 0.9 0.93 0.9 0.91 24024 -0.04 -4.211 21801.7 13
2015-06-16 0.96 0.96 0.9 0.95 56948 -0.03 -3.061 53094.26 45
2015-06-15 0.95 0.99 0.95 0.98 21204 -0.01 -1.01 20450.02 21
2015-06-12 0.98 0.99 0.97 0.99 95825 0 0 93236.75 9
2015-06-11 0.98 0.99 0.97 0.99 137100 0 0 133413 16
2015-06-10 0.99 1 0.99 0.99 2490 -0.01 -1 2467 7
2015-06-09 1.01 1.01 1 1 6000 0 0 6030 6
2015-06-08 1.01 1.01 1 1 3300 -0.03 -2.913 3330 4
2015-06-05 0.99 1.03 0.99 1.03 23279 0.03 3 23466.67 19
2015-06-04 1.04 1.04 1 1 2190 -0.05 -4.762 2194.56 9
2015-06-03 1 1.05 1 1.05 8215 0.09 9.375 8329.15 11
2015-06-02 0.99 1.02 0.96 0.96 53296 0.01 1.053 52283.88 24
2015-06-01 1.03 1.03 0.95 0.95 35300 -0.07 -6.863 35045.52 36
2015-05-29 1.03 1.03 0.99 1.02 7250 0.02 2 7290.5 17
2015-05-28 1 1.02 1 1 29822 0 0 29948.6 16
2015-05-27 1.05 1.05 0.99 1 455757 0 0 455347.56 85
2015-05-26 1.05 1.05 0.99 1 79649 -0.05 -4.762 79826.29 24
2015-05-25 1.05 1.05 1.05 1.05 5500 0.01 0.962 5775 5
2015-05-22 1.07 1.1 1.03 1.04 58873 0.01 0.971 61643.69 33
2015-05-21 1.05 1.12 1.01 1.03 45000 -0.02 -1.905 47299.5 36
2015-05-20 1.01 1.05 1.01 1.05 7735 0 0 8017.75 8
2015-05-19 1.05 1.06 1.05 1.05 60473 0.02 1.942 63530.65 32
2015-05-15 1.01 1.04 1 1.03 29280 0.04 4.04 29741.5 27
2015-05-14 1.04 1.04 0.98 0.99 103211 -0.02 -1.98 103067.08 53
2015-05-13 0.99 1.04 0.99 1.01 22829 0.01 1 23351.96 17
2015-05-12 1.02 1.04 0.99 1 65100 0 0 66038 36
2015-05-11 1.02 1.03 0.99 1 77400 -0.05 -4.762 77256 40
2015-05-08 1 1.05 0.98 1.05 223195 0.05 5 224593.05 49
2015-05-07 1.02 1.02 0.99 1 118934 -0.02 -1.961 119242.68 25
2015-05-06 1.03 1.03 1.01 1.02 22380 -0.03 -2.857 22901.6 24
2015-05-05 1.01 1.05 0.97 1.05 232643 0.05 5 238560.73 88
2015-05-04 1.05 1.05 1 1 60768 -0.05 -4.762 62032.88 52
2015-05-01 1.1 1.1 1 1.05 122421 -0.05 -4.545 124498.07 69
2015-04-30 1.09 1.1 1.07 1.1 10730 0.01 0.917 11605.7 14
2015-04-29 1.02 1.09 1 1.09 541333 0.07 6.863 543504.33 69
2015-04-28 1.04 1.09 1 1.02 100485 0.02 2 104141.4 82
2015-04-27 1.11 1.15 1 1 143265 -0.11 -9.91 159522.6 56
2015-04-24 1.16 1.16 1.1 1.11 62235 -0.05 -4.31 69983.35 63
2015-04-23 1.16 1.16 1.14 1.16 30866 0 0 35621.7 31
2015-04-22 1.17 1.17 1.13 1.16 47635 -0.01 -0.855 54656.73 48
2015-04-21 1.17 1.18 1.17 1.17 12420 -0.01 -0.847 14547.4 22
2015-04-20 1.17 1.18 1.12 1.18 71549 0.02 1.724 83588.32 71
2015-04-17 1.15 1.17 1.15 1.16 76047 0 0 88103.84 64
2015-04-16 1.19 1.19 1.16 1.16 100402 -0.02 -1.695 117505.6 61
2015-04-15 1.2 1.2 1.17 1.18 113382 -0.02 -1.667 133857.44 67
2015-04-14 1.2 1.22 1.17 1.2 89455 0 0 107348.64 63
2015-04-13 1.23 1.28 1.2 1.2 284612 0 0 352276.84 171
2015-04-10 1.15 1.24 1.14 1.2 418406 0.06 5.263 153
2015-04-09 1.15 1.16 1.12 1.14 407121 0.01 0.885 108
2015-04-08 1.2 1.22 1.11 1.13 2140019 -0.06 -5.042 650
2015-04-07 1.18 1.23 1.16 1.19 306755 0.01 0.847 159
2015-04-06 1.15 1.18 1.15 1.18 140418 0.03 2.609 72
2015-04-02 1.1 1.18 1.1 1.15 386979 0.05 4.545 251
2015-04-01 1.15 1.15 1.07 1.1 617894 0.02 1.852 170
2015-03-31 1.1 1.15 1.07 1.08 104333 0.01 0.935 58
2015-03-30 1.1 1.1 1.03 1.07 450325 0.02 1.905 170
2015-03-27 0.98 1.06 0.97 1.05 418876 0.08 8.247 138
2015-03-26 0.97 1 0.97 0.97 73116 -0.02 -2.02 46
2015-03-25 1.01 1.07 0.96 0.99 353156 0.02 2.062 165
2015-03-24 0.97 0.97 0.95 0.97 54340 0 0 37
2015-03-23 0.91 0.97 0.91 0.97 161788 0.07 7.778 36
2015-03-20 0.91 0.91 0.89 0.9 22478 -0.02 -2.174 21
2015-03-19 0.93 0.93 0.88 0.92 512405 0 0 48
2015-03-18 0.87 0.92 0.87 0.92 124957 0.05 5.747 42
2015-03-17 0.84 0.87 0.79 0.87 31187 0.05 6.098 10
2015-03-16 0.79 0.82 0.77 0.82 101347 0 0 26
2015-03-13 0.85 0.85 0.78 0.82 46450 -0.03 -3.529 26
2015-03-12 0.85 0.85 0.83 0.85 44447 0.01 1.19 10
2015-03-11 0.85 0.85 0.84 0.84 20164 -0.01 -1.176 10
2015-03-10 0.85 0.85 0.83 0.85 24649 -0.01 -1.163 12
2015-03-09 0.86 0.86 0.85 0.86 39860 0 0 12
2015-03-06 0.88 0.88 0.86 0.86 42913 -0.03 -3.371 19
2015-03-05 0.89 0.9 0.89 0.89 35000 0 0 6
2015-03-04 0.89 0.92 0.88 0.89 70850 -0.01 -1.111 35
2015-03-03 0.86 0.9 0.81 0.9 79815 0.04 4.651 57
2015-03-02 0.86 0.88 0.86 0.86 5330 -0.01 -1.149 9
2015-02-27 0.78 0.94 0.78 0.87 63902 0.1 12.987 42
2015-02-26 0.76 0.77 0.75 0.77 400440 -0.01 -1.282 27
2015-02-25 0.7 0.78 0.68 0.78 274887 0.09 13.043 30
2015-02-24 0.75 0.75 0.69 0.69 94643 -0.01 -1.429 48
2015-02-23 0.78 0.78 0.69 0.7 115389 -0.03 -4.11 53
2015-02-20 0.74 0.76 0.73 0.73 7982 0.03 4.286 11
2015-02-19 0.77 0.78 0.7 0.7 30552 -0.08 -10.256 22
2015-02-18 0.75 0.78 0.74 0.78 16550 0.05 6.849 12
2015-02-17 0.77 0.77 0.73 0.73 67950 -0.04 -5.195 12
2015-02-13 0.75 0.78 0.75 0.77 19579 0.01 1.316 11
2015-02-12 0.78 0.78 0.75 0.76 29347 -0.04 -5 32
2015-02-11 0.76 0.8 0.75 0.8 36489 0.04 5.263 24
2015-02-10 0.8 0.8 0.75 0.76 41300 -0.04 -5 31
2015-02-09 0.77 0.81 0.77 0.8 48849 0.04 5.263 33
2015-02-06 0.76 0.76 0.67 0.76 98034 0.04 5.556 34
2015-02-05 0.74 0.75 0.72 0.72 65486 0 0 30
2015-02-04 0.75 0.785 0.72 0.72 142229 -0.06 -7.692 53
2015-02-03 0.87 0.87 0.77 0.78 100655 -0.09 -10.345 52
2015-02-02 0.9 0.9 0.85 0.87 54460 0.02 2.353 20
2015-01-30 0.89 0.91 0.85 0.85 90830 -0.03 -3.409 37
2015-01-29 0.93 0.93 0.86 0.88 37780 -0.02 -2.222 24
2015-01-28 0.97 0.97 0.9 0.9 194944 0 0 27
2015-01-27 0.99 0.99 0.9 0.9 146955 -0.03 -3.226 33
2015-01-26 0.98 0.99 0.92 0.93 57361 -0.06 -6.061 29
2015-01-23 0.98 0.99 0.95 0.99 9174 0.01 1.02 7
2015-01-22 0.99 1 0.97 0.98 36866 0.04 4.255 25
2015-01-21 0.98 1 0.94 0.94 55537 0 0 26
2015-01-20 0.99 1 0.94 0.94 31815 -0.01 -1.053 13
2015-01-19 0.98 1.03 0.95 0.95 233459 -0.04 -4.04 72
2015-01-16 0.99 0.99 0.95 0.99 3860 0 0 7
2015-01-15 0.95 0.99 0.95 0.99 11995 -0.01 -1 8
2015-01-14 1 1 0.95 1 112426 0.02 2.041 17
2015-01-13 0.98 1 0.98 0.98 24150 -0.02 -2 16
2015-01-12 1 1 1 1 12400 0 0 9
2015-01-09 1 1 0.98 1 104525 0 0 32
2015-01-08 1 1 0.99 1 169390 0.01 1.01 23
2015-01-07 1 1 0.98 0.99 11550 0.04 4.211 16
2015-01-06 1.05 1.05 0.95 0.95 212813 0 0 95
2015-01-05 1.05 1.05 0.95 0.95 70485 -0.1 -9.524 137
2015-01-02 1.05 1.05 1.05 1.05 26307 0 0 24
2014-12-31 1.05 1.06 1.05 1.05 124050 0 0 44
2014-12-30 1.06 1.06 0.96 1.05 65005 -0.02 -1.869 39
2014-12-29 1.07 1.07 1.05 1.07 90820 0 0 51
2014-12-24 1.05 1.07 1.05 1.07 70874 0 0 35
2014-12-23 0.98 1.09 0.95 1.07 372603 0.09 9.184 137
2014-12-22 0.9 1.05 0.89 0.98 658760 0.09 10.112 290
2014-12-19 0.84 0.9 0.8 0.89 487468 0.11 14.103 214
2014-12-18 0.77 0.83 0.76 0.78 209077 0.03 4 126
2014-12-17 0.74 0.8 0.73 0.75 114866 0.02 2.74 52
2014-12-16 0.75 0.75 0.72 0.73 27720 0.01 1.389 30
2014-12-15 0.76 0.8 0.72 0.72 119200 -0.03 -4 65

SEC Filings for Aphria Inc.

Form Type Form Description Pages Issue Date
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 160 2019-12-11
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-12-02
EFFECT Notice of Effectiveness 1 2019-11-26
F-10/A [Amend] Registration Statement for Securities of certain Canadian Issuers. 1 2019-11-22
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-11-18
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-11-15
F-10/A [Amend] Registration Statement for Securities of certain Canadian Issuers. 45 2019-11-13
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2019-11-12
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-11-07
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-11-04
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 85 2019-10-15
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-10-15
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 70 2019-10-15
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-10-08
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-10-01
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-09-24
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-09-05
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2019-09-04
40-F/A [Amend] Registration statement [Section 12] or Annual Report [Section 13(a), 15(d)] 4 2019-08-24
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-08-23
F-X Appointment of agent for service of process and undertaking 4 2019-08-23
40-F/A [Amend] Registration statement [Section 12] or Annual Report [Section 13(a), 15(d)] 1 2019-08-23
F-10 Registration statement for securities of certain Canadian issuers 110 2019-08-23
40-F Registration statement pursuant to Section 12 or annual report pursuant to Section 13(a) or 15(d) 184 2019-08-01
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-08-01
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-07-29
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-07-18
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-07-08
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 121 2019-06-14
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-06-07
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-05-21
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-05-14
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2019-05-01
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2019-04-30
SC14D1F/A [Amend] Tender Offer Statement [Rule 14d-1(b)] 7 2019-04-26
425 Prospectuses and communications, business combinations 1 2019-04-25
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-04-24
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2019-04-23
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-04-18
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-04-18
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-04-17
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2019-04-16
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-04-15
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 87 2019-04-15
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-04-15
SC14D1F/A [Amend] Tender Offer Statement [Rule 14d-1(b)] 19 2019-04-15
425 Prospectuses and communications, business combinations 6 2019-04-15
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-04-05
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-04-01
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-03-28
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-03-04
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-03-04
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-02-28
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-02-20
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-02-20
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2019-02-19
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2019-02-19
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-02-08
SC14D1F/A [Amend] Tender Offer Statement [Rule 14d-1(b)] 6 2019-02-07
425 Prospectuses and communications, business combinations 4 2019-02-07
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-02-06
F-X Appointment of agent for service of process and undertaking 4 2019-02-06
SC14D1F/A [Amend] Tender Offer Statement [Rule 14d-1(b)] 36 2019-02-06
SC14D9F Solicitation/Recommendation Statements 71 2019-02-06
425 Prospectuses and communications, business combinations 3 2019-02-06
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-02-01
425 Prospectuses and communications, business combinations 48 2019-01-23
425 Prospectuses and communications, business combinations 5 2019-01-23
SC14D1F Tender Offer Statement [Rule 14d-1(b)] 153 2019-01-23
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-01-23
SC14D1F/A [Amend] Tender Offer Statement [Rule 14d-1(b)] 9 2019-01-23
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-01-18
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-01-14
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 77 2019-01-11
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-01-09
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-01-09