Aritzia Inc. Subordinate Voting Shares (ATZ:CC)

18.91

-0.18 (-0.943%)

As of Tue Dec 3 12:48:15 EST 2019

Open: 18.91 Prev. Close:: 19.09 High: 19.06
Low: 18.71 Share Vol.: 271,719 Trade Vol.: 1,476
Shares Out.: 107,974,000 Market Cap: 2,041,788,340
Open: 18.91
Prev. Close:: 19.09
High: 19.06
Low: 18.71
Share Vol.: 271,719
Trade Vol.: 1,476
Shares Out.: 107,974,000
Market Cap: 2,041,788,340

News About ATZ:CC

Aritzia Reports Second Quarter Fiscal 2020 Financial Results

Net Revenue Increased 17.4% Comparable Sales Increased 8.4% Adjusted EBITDA Increased 10.1% Net Income Increased 18.6% VANCOUVER , Oct. 15, 2019 /PRNewswire/ - Aritzia Inc. ("Aritzia" or the "Company") (TSX: ATZ), a vertically integrated, innovative design house of exclusive fashion b...

Canada Newswire via QuoteMedia - 2 months ago

Aritzia to Release Second Quarter Fiscal 2020 Financial Results

Aritzia to Release Second Quarter Fiscal 2020 Financial Results Canada NewsWire VANCOUVER, Oct. 1, 2019 VANCOUVER , Oct. 1, 2019 /CNW/ - Aritzia Inc. (TSX: ATZ) will release its second quarter fiscal 2020 financial results after market close on Tuesday, October 15, 2019 ...

PR Newswire via QuoteMedia - 2 months ago

Five of the Top CBD Retail Growth Stories on the Market Today

Within the cannabis industry, the CBD market has become one of the most explosive markets, especially as retailers begin to latch on to the opportunity. Green Growth Brands Inc. for example, just announced it expanded with Abercrombie & Fitch to sell Seventh Sense CBD products in over 160...

Livemoney via QuoteMedia - 5 months ago

Yield Growth Appoints Former Aritzia VP Operations Tamara Melck as Chief Operating Officer

VANCOUVER, BC / ACCESSWIRE / July 18, 2019 / The Yield Growth Corp. (CSE:BOSS) (OTCQB:BOSQF) (FSE:YG3) is pleased to announce that seasoned business executive Tamara Melck has been appointed as Chief Operating Officer of Yield Growth. Chief Operating Officer, Tamara Melck Melck has proven...

GlobeNewswire via QuoteMedia - 5 months ago

Aritzia Reports First Quarter Fiscal 2020 Financial Results

Comparable Sales Increased 7.9% Net Revenue Increased 17.8% Adjusted EBITDA Increased 24.8% Net Income Increased 31.5% VANCOUVER , July 11, 2019 /PRNewswire/ - Aritzia Inc. ("Aritzia" or the "Company") (TSX: ATZ), a vertically integrated, innovative design house of exclusive fashion b...

Canada Newswire via QuoteMedia - 5 months ago

About ATZ:CC

Aritzia Inc is a design house and fashion retailer of exclusive brands. The company designs apparel and accessories for its collection of exclusive brands and sells them under the Artizia banner.

Read more

Day Low 18.71

Day high 19.06

52 week low 15.07

52 week low high 19.59

Charting for Aritzia Inc. Subordinate Voting Shares

News Articles for Aritzia Inc. Subordinate Voting Shares

Aritzia Reports Second Quarter Fiscal 2020 Financial Results

Net Revenue Increased 17.4% Comparable Sales Increased 8.4% Adjusted EBITDA Increased 10.1% Net Income Increased 18.6% VANCOUVER , Oct. 15, 2019 /PRNewswire/ - Aritzia Inc. ("Aritzia" or the "Company") (TSX: ATZ), a vertically integrated, innovative design house of exclusive fashion b...

Canada Newswire via QuoteMedia - 2 months ago

Aritzia to Release Second Quarter Fiscal 2020 Financial Results

Aritzia to Release Second Quarter Fiscal 2020 Financial Results Canada NewsWire VANCOUVER, Oct. 1, 2019 VANCOUVER , Oct. 1, 2019 /CNW/ - Aritzia Inc. (TSX: ATZ) will release its second quarter fiscal 2020 financial results after market close on Tuesday, October 15, 2019 ...

PR Newswire via QuoteMedia - 2 months ago

Five of the Top CBD Retail Growth Stories on the Market Today

Within the cannabis industry, the CBD market has become one of the most explosive markets, especially as retailers begin to latch on to the opportunity. Green Growth Brands Inc. for example, just announced it expanded with Abercrombie & Fitch to sell Seventh Sense CBD products in over 160...

Livemoney via QuoteMedia - 5 months ago

Yield Growth Appoints Former Aritzia VP Operations Tamara Melck as Chief Operating Officer

VANCOUVER, BC / ACCESSWIRE / July 18, 2019 / The Yield Growth Corp. (CSE:BOSS) (OTCQB:BOSQF) (FSE:YG3) is pleased to announce that seasoned business executive Tamara Melck has been appointed as Chief Operating Officer of Yield Growth. Chief Operating Officer, Tamara Melck Melck has proven...

GlobeNewswire via QuoteMedia - 5 months ago

Aritzia Reports First Quarter Fiscal 2020 Financial Results

Comparable Sales Increased 7.9% Net Revenue Increased 17.8% Adjusted EBITDA Increased 24.8% Net Income Increased 31.5% VANCOUVER , July 11, 2019 /PRNewswire/ - Aritzia Inc. ("Aritzia" or the "Company") (TSX: ATZ), a vertically integrated, innovative design house of exclusive fashion b...

Canada Newswire via QuoteMedia - 5 months ago

Aritzia Reports on Voting Results from the 2019 Annual General Meeting of Shareholders

Aritzia Reports on Voting Results from the 2019 Annual General Meeting of Shareholders Canada NewsWire VANCOUVER, July 11, 2019 VANCOUVER , July 11, 2019 /CNW/ - The Annual General Meeting of Shareholders (the "Meeting) of Aritzia Inc. ("Aritzia", the "Company") (TSX: ATZ...

PR Newswire via QuoteMedia - 5 months ago

Aritzia to Host First Quarter 2020 Earnings Conference Call on July 11, 2019

VANCOUVER , June 27, 2019 /PRNewswire/ - Aritzia Inc. ("Aritzia" or the "Company") (TSX: ATZ), a vertically integrated, innovative design house of exclusive fashion brands, invites interested parties to participate in its first quarter 2020 earnings conference call, occurring on Jul...

Canada Newswire via QuoteMedia - 6 months ago

Aritzia Reports Fourth Quarter and Full Year Fiscal 2019 Financial Results

Comparable Sales Increased 5.5% for the Fourth Quarter and increased 9.8% for the Full Year Net Revenue Increased 17.9% for the Fourth Quarter and 17.6% for the Full Year VANCOUVER , May 9, 2019 /PRNewswire/ - Aritzia Inc. ("Aritzia" or the "Company") (TSX: ATZ), a vertically integrated...

Canada Newswire via QuoteMedia - 7 months ago

Aritzia to Host Fourth Quarter 2019 Earnings Conference Call on May 9, 2019

VANCOUVER , April 25, 2019 /PRNewswire/ - Aritzia Inc. ("Aritzia" or the "Company") (TSX: ATZ), a vertically integrated fashion brand, invites interested parties to participate in its fourth quarter 2019 earnings conference call, occurring on May 9, 2019 , at 1:30 pm PDT / 4:30 p...

Canada Newswire via QuoteMedia - 8 months ago

Aritzia Completes $330 Million Secondary Offering of Subordinate Voting Shares and Concurrent Share Repurchase of $107 Million Subordinate Voting Shares and Multiple Voting Shares

Aritzia Completes $330 Million Secondary Offering of Subordinate Voting Shares and Concurrent Share Repurchase of $107 Million Subordinate Voting Shares and Multiple Voting Shares Canada NewsWire VANCOUVER, March 8, 2019 /NOT FOR DISTRIBUTION IN THE UNITED STATES / VAN...

Canada Newswire via QuoteMedia - 9 months ago

About Aritzia Inc. Subordinate Voting Shares

Aritzia Inc is a design house and fashion retailer of exclusive brands. The company designs apparel and accessories for its collection of exclusive brands and sells them under the Artizia banner.


Company overview

Sector: Consumer Cyclical
Industry: Retail - Apparel & Specialty
NAICS: Women's Clothing Stores(448120)

Similar companies

Address
611 Alexander Street Suite 118 Vancouver V6A 1E1 BC CAN
Telephone:
+1 604 251-3132
Website:
http://www.aritzia.com

Aritzia Inc. Subordinate Voting Shares Financials

Feb 19 Feb 18 Feb 17 Feb 16 Feb 15
EBITDA
143,351,000.00 115,156,000.00 2,730,000.00 73,085,000.00 50,914,000.00
Basic EPS
0.70 0.52 -0.54 0.30 0.15
Operating Revenue
874,296,000.00 743,267,000.00 667,181,000.00 542,463,000.00 427,426,000.00
Total Expenses
758,220,000.00 648,873,000.00 683,475,000.00 489,857,000.00 393,510,000.00
Diluted Continuous Operations
0.67 0.49 -0.54 0.30 0.15
Interest Expense Non Operating
4,636,000.00 5,029,000.00 6,988,000.00 9,762,000.00 10,945,000.00
General And Administrative Expense
226,837,000.00 201,097,000.00 281,817,000.00 145,762,000.00 125,429,000.00
Net Income From Continuing And Discontinued Operation
78,728,000.00 57,093,000.00 -56,109,000.00 32,372,000.00 16,450,000.00
Net Income Continuous Operations
78,728,000.00 57,093,000.00 -56,109,000.00 32,372,000.00 16,450,000.00
Operating Income
116,076,000.00 94,394,000.00 -16,294,000.00 52,606,000.00 33,916,000.00
Net Income
78,728,000.00 57,093,000.00 -56,109,000.00 32,372,000.00 16,450,000.00
Diluted Average Shares
117,358,000.00 116,280,000.00 104,787,000.00 106,944,305.00 106,944,305.00
Continuing And Discontinued Basic EPS
0.70 0.52 -0.54 0.30 0.15
Normalized Income
78,728,000.00 57,093,000.00 -54,001,755.00 32,372,000.00 16,450,000.00
Total Operating Income As Reported
116,076,000.00 94,394,000.00 -16,294,000.00 52,606,000.00 33,916,000.00
Net Non Operating Interest Income Expense
-4,821,000.00 -5,221,000.00 -7,588,000.00 -10,995,000.00 -12,982,000.00
Salaries And Wages
11,540,000.00 17,240,000.00 103,044,000.00 10,651,000.00
Gross Profit
342,913,000.00 295,491,000.00 265,523,000.00 198,368,000.00 159,345,000.00
EBIT
116,286,000.00 92,312,000.00 -18,399,000.00 54,885,000.00 33,633,000.00
Cost Of Revenue
531,383,000.00 447,776,000.00 401,658,000.00 344,095,000.00 268,081,000.00
Other Income Expense
395,000.00 -1,890,000.00 -1,505,000.00 3,512,000.00 1,754,000.00
Net Interest Income
-4,821,000.00 -5,221,000.00 -7,588,000.00 -10,995,000.00 -12,982,000.00
Operating Expense
226,837,000.00 201,097,000.00 281,817,000.00 145,762,000.00 125,429,000.00
Net Income Common Stockholders
78,728,000.00 57,093,000.00 -56,109,000.00 32,372,000.00 16,450,000.00
Continuing And Discontinued Diluted EPS
0.67 0.49 -0.54 0.30 0.15
Pretax Income
111,650,000.00 87,283,000.00 -25,387,000.00 45,123,000.00 22,688,000.00
Basic Continuous Operations
0.70 0.52 -0.54 0.30 0.15
Total Revenue
874,296,000.00 743,267,000.00 667,181,000.00 542,463,000.00 427,426,000.00
Selling General And Administration
226,837,000.00 201,097,000.00 281,817,000.00 145,762,000.00 125,429,000.00
Diluted EPS
0.67 0.49 -0.54 0.30 0.15
Interest Expense
4,636,000.00 5,029,000.00 6,988,000.00 9,762,000.00 10,945,000.00
Other Gand A
215,297,000.00 183,857,000.00 178,773,000.00 135,111,000.00 125,429,000.00
Basic Average Shares
113,015,000.00 110,180,000.00 104,787,000.00 106,944,305.00 106,944,305.00
Tax Provision
32,922,000.00 30,190,000.00 30,722,000.00 12,751,000.00 6,238,000.00
Special Income Charges
0.00 0.00 -2,867,000.00 0.00
Write Off
0.00 0.00 2,867,000.00 0.00
Feb 19 Feb 18 Feb 17 Feb 16 Feb 15
Non Current Deferred Taxes Liabilities
20,002,000.00 17,922,000.00 16,555,000.00 12,174,000.00 16,537,000.00
Accumulated Depreciation
-120,325,000.00 -114,242,000.00 -99,179,000.00 -90,441,000.00 -73,948,000.00
Non Current Deferred Assets
7,606,000.00 6,517,000.00 9,854,000.00 9,044,000.00 7,861,000.00
Long Term Debt
74,624,000.00 99,460,000.00 118,479,000.00 132,389,000.00 133,868,000.00
Goodwill
151,682,000.00 151,682,000.00 151,682,000.00 151,682,000.00 151,682,000.00
Long Term Provisions
344,000.00 916,000.00 889,000.00 953,000.00 899,000.00
Finished Goods
112,183,000.00 78,833,000.00 74,184,000.00 77,331,000.00 63,384,000.00
Payables
50,742,000.00 51,249,000.00 55,432,000.00 34,711,000.00 31,118,000.00
Total Assets
629,374,000.00 568,376,000.00 486,845,000.00 401,118,000.00 373,412,000.00
Machinery Furniture Equipment
72,326,000.00 56,960,000.00 49,087,000.00 50,875,000.00 41,363,000.00
Gross PPE
287,918,000.00 249,914,000.00 194,874,000.00 171,931,000.00 137,842,000.00
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
448,933,000.00 385,161,000.00 320,087,000.00 245,071,000.00 214,179,000.00
Non Current Deferred Taxes Assets
7,606,000.00 6,517,000.00 9,854,000.00 9,044,000.00 7,861,000.00
Total Equity Gross Minority
374,309,000.00 285,701,000.00 201,608,000.00 112,682,000.00 80,311,000.00
Leases
207,311,000.00 169,605,000.00 131,305,000.00 116,979,000.00 91,570,000.00
Total Liabilities
255,065,000.00 282,675,000.00 285,237,000.00 288,436,000.00 293,101,000.00
Goodwill And Other Intangible Assets
216,109,000.00 213,069,000.00 210,166,000.00 210,204,000.00 213,549,000.00
Total Non Current Liabilities
164,454,000.00 176,948,000.00 183,728,000.00 221,285,000.00 206,648,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Receivables
4,355,000.00 4,141,000.00 2,624,000.00 4,326,000.00 2,254,000.00
Additional Paid In Capital
265,323,000.00 247,652,000.00 220,465,000.00 75,371,000.00 75,381,000.00
Cash Cash Equivalents And Short Term Investments
100,897,000.00 112,475,000.00 79,527,000.00 3,586,000.00 7,223,000.00
Total Non Current Assets
393,517,000.00 356,922,000.00 317,767,000.00 305,630,000.00 287,710,000.00
Payables And Accrued Expenses
50,742,000.00 51,249,000.00 55,432,000.00 34,711,000.00 31,118,000.00
Cash And Cash Equivalents
100,897,000.00 112,475,000.00 79,527,000.00 3,586,000.00 7,223,000.00
Prepaid Assets
18,422,000.00 16,005,000.00 12,743,000.00 10,245,000.00 12,841,000.00
Accounts Payable
35,411,000.00 44,141,000.00 30,028,000.00 18,122,000.00 19,663,000.00
Stockholders Equity
374,309,000.00 285,701,000.00 201,608,000.00 112,682,000.00 80,311,000.00
Current Assets
235,857,000.00 211,454,000.00 169,078,000.00 95,488,000.00 85,702,000.00
Other Payable
11,687,000.00 7,108,000.00 6,182,000.00 4,820,000.00 3,552,000.00
Total Tax Payable
3,644,000.00 0.00 19,222,000.00 11,769,000.00 7,903,000.00
Gains Losses Not Affecting Retained Earnings
-353,000.00 -564,000.00 -377,000.00 -318,000.00 -327,000.00
Non Current Deferred Liabilities
89,486,000.00 76,572,000.00 63,377,000.00 51,954,000.00 46,747,000.00
Current Liabilities
90,611,000.00 105,727,000.00 101,509,000.00 67,151,000.00 86,453,000.00
Income Tax Payable
3,644,000.00 0.00 19,222,000.00 11,769,000.00 7,903,000.00
Long Term Debt And Capital Lease Obligation
74,624,000.00 99,460,000.00 119,462,000.00 134,163,000.00 134,956,000.00
Accounts Receivable
4,355,000.00 2,413,000.00 2,624,000.00 3,600,000.00 2,254,000.00
Net PPE
167,593,000.00 135,672,000.00 95,695,000.00 81,490,000.00 63,894,000.00
Current Deferred Liabilities
24,231,000.00 19,308,000.00 15,749,000.00 10,170,000.00 6,686,000.00
Retained Earnings
109,339,000.00 38,613,000.00 -18,480,000.00 37,629,000.00 5,257,000.00
Construction In Progress
8,281,000.00 23,349,000.00 14,482,000.00 4,077,000.00 4,909,000.00
Other Non Current Assets
2,209,000.00 1,664,000.00 2,052,000.00 4,892,000.00 2,406,000.00
Taxes Receivable
0.00 1,728,000.00 0.00 726,000.00 0.00
Other Intangible Assets
64,427,000.00 61,387,000.00 58,484,000.00 58,522,000.00 61,867,000.00
Current Deferred Revenue
24,231,000.00 19,308,000.00 15,749,000.00 10,170,000.00 6,686,000.00
Inventory
112,183,000.00 78,833,000.00 74,184,000.00 77,331,000.00 63,384,000.00
Long Term Capital Lease Obligation
0.00 0.00 983,000.00 1,774,000.00 1,088,000.00
Current Debt
0.00 19,127,000.00 15,288,000.00 11,348,000.00 39,420,000.00
Current Capital Lease Obligation
0.00 399,000.00 766,000.00 707,000.00 222,000.00
Current Debt And Capital Lease Obligation
0.00 19,127,000.00 16,054,000.00 12,055,000.00 39,642,000.00
Other Current Borrowings
0.00 19,127,000.00 15,288,000.00 11,348,000.00 23,795,000.00
Capital Lease Obligations
0.00 399,000.00 1,749,000.00 2,481,000.00 1,310,000.00
Employee Benefits
0.00 0.00 34,215,000.00 24,046,000.00
Line Of Credit
0.00 0.00 15,625,000.00
Feb 19 Feb 18 Feb 17 Feb 16 Feb 15
Changes In Cash
-12,028,000.00 33,054,000.00 75,906,000.00 -3,658,000.00 -306,000.00
Proceeds From Stock Option Exercised
8,057,000.00 10,275,000.00 8,013,000.00 -492,000.00 -201,000.00
Operating Gains Losses
415,000.00 -233,000.00 -181,000.00
Depreciation And Amortization
27,065,000.00 22,844,000.00 21,129,000.00 18,200,000.00 17,281,000.00
Investing Cash Flow
-62,010,000.00 -66,330,000.00 -31,136,000.00 -28,183,000.00 -12,732,000.00
Net Issuance Payments Of Debt
-44,192,000.00 -16,249,000.00 -12,246,000.00 -29,937,000.00 -21,308,000.00
Change In Working Capital
-39,616,000.00 13,013,000.00 20,814,000.00 -11,654,000.00 -20,450,000.00
Cash Flow From Continuing Investing Activities
-62,010,000.00 -66,330,000.00 -31,136,000.00 -28,183,000.00 -12,732,000.00
Deferred Tax
32,922,000.00 30,190,000.00 30,722,000.00 12,751,000.00 6,238,000.00
Capital Expenditure
-62,010,000.00 -66,330,000.00 -31,136,000.00 -28,183,000.00 -12,732,000.00
Net Other Financing Charges
-667,000.00 -827,000.00 -2,667,000.00
Net Intangibles Purchase And Sale
-5,585,000.00 -5,269,000.00 -1,329,000.00 -167,000.00 -1,306,000.00
Repayment Of Debt
-44,192,000.00 -16,249,000.00 -12,246,000.00 -29,937,000.00 -24,108,000.00
Long Term Debt Payments
-44,192,000.00 -16,249,000.00 -12,246,000.00 -29,937,000.00 -24,108,000.00
Change In Payables And Accrued Expense
-6,181,000.00 15,640,000.00 12,367,000.00 -2,362,000.00 7,197,000.00
Cash Flow From Continuing Financing Activities
-46,193,000.00 -5,974,000.00 -5,060,000.00 -33,096,000.00 -21,509,000.00
Deferred Income Tax
32,922,000.00 30,190,000.00 30,722,000.00 12,751,000.00 6,238,000.00
Change In Prepaid Assets
-34,457,000.00 -5,155,000.00 -2,569,000.00 2,866,000.00 -4,420,000.00
Operating Cash Flow
96,175,000.00 105,358,000.00 112,102,000.00 57,621,000.00 33,935,000.00
Change In Other Working Capital
4,281,000.00 4,019,000.00 7,362,000.00 2,158,000.00 65,000.00
Other Non Cash Items
16,064,000.00 17,245,000.00 18,519,000.00 15,592,000.00 15,456,000.00
Purchase Of PPE
-56,425,000.00 -61,061,000.00 -29,807,000.00 -28,016,000.00 -11,426,000.00
Purchase Of Intangibles
-5,585,000.00 -5,269,000.00 -1,329,000.00 -167,000.00 -1,306,000.00
Net Income From Continuing Operations
78,728,000.00 57,093,000.00 -56,109,000.00 32,372,000.00 16,450,000.00
Gain Loss On Investment Securities
415,000.00 -233,000.00 -181,000.00
Stock Based Compensation
11,540,000.00 17,240,000.00 103,044,000.00 10,651,000.00 11,890,000.00
Financing Cash Flow
-46,193,000.00 -5,974,000.00 -5,060,000.00 -33,096,000.00 -21,509,000.00
Cash Flow From Continuing Operating Activities
96,175,000.00 105,358,000.00 112,102,000.00 57,621,000.00 33,935,000.00
End Cash Position
100,897,000.00 112,475,000.00 79,527,000.00 3,586,000.00 7,223,000.00
Effect Of Exchange Rate Changes
450,000.00 -106,000.00 35,000.00 21,000.00 93,000.00
Net Common Stock Issuance
-9,391,000.00 0.00 -10,000.00
Beginning Cash Position
112,475,000.00 79,527,000.00 3,586,000.00 7,223,000.00 7,436,000.00
Depreciation Amortization Depletion
27,065,000.00 22,844,000.00 21,129,000.00 18,200,000.00 17,281,000.00
Change In Receivables
-1,545,000.00 941,000.00 959,000.00 -1,311,000.00 233,000.00
Net PPEPurchase And Sale
-56,425,000.00 -61,061,000.00 -29,807,000.00 -28,016,000.00 -11,426,000.00
Net Long Term Debt Issuance
-44,192,000.00 -16,249,000.00 -12,246,000.00 -29,937,000.00 -21,308,000.00
Common Stock Payments
-9,391,000.00 0.00 -10,000.00
Changes In Account Receivables
-1,545,000.00 941,000.00 959,000.00 -1,311,000.00 233,000.00
Change In Inventory
-1,714,000.00 -2,432,000.00 2,695,000.00 -13,005,000.00 -23,525,000.00
Long Term Debt Issuance
0.00 2,800,000.00
Issuance Of Debt
0.00 2,800,000.00

Price History for Aritzia Inc. Subordinate Voting Shares

1-25 of 804 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-12-13 19.06 19.06 18.71 18.91 271719 -0.18 -0.943 5121975.37 1476
2019-12-12 18.85 19.24 18.69 19.09 310735 0.26 1.381 5926339.41 1850
2019-12-11 18.88 19 18.79 18.83 179635 -0.06 -0.318 3399207.77 976
2019-12-10 18.65 18.89 18.53 18.89 285231 0.21 1.124 5329750.64 1251
2019-12-09 18.8 18.83 18.62 18.68 196614 -0.16 -0.849 3672033.2 1034
2019-12-06 18.89 19.04 18.81 18.84 125809 -0.03 -0.159 2382003.1 812
2019-12-05 18.82 18.88 18.55 18.87 147438 0.08 0.426 2762168.12 999
2019-12-04 18.79 18.95 18.73 18.79 165992 -0.03 -0.159 3126191.32 1204
2019-12-03 18.96 18.96 18.515 18.82 222258 -0.24 -1.259 4167391.47 1410
2019-12-02 18.92 19.17 18.9 19.06 357553 0.19 1.007 6809660.06 2170
2019-11-29 18.97 19.05 18.75 18.87 156262 -0.06 -0.317 2954199.86 973
2019-11-28 18.89 19.11 18.74 18.93 390397 0.18 0.96 7352747.87 925
2019-11-27 18.76 18.86 18.57 18.75 688164 0.03 0.16 12892630.8 2315
2019-11-26 18.76 18.88 18.69 18.72 383802 -0.03 -0.16 7200313.12 1645
2019-11-25 18.72 18.8 18.7 18.75 361477 0.02 0.107 6776813.77 1733
2019-11-22 18.67 18.77 18.51 18.73 148368 0.08 0.429 2778265.47 1003
2019-11-21 18.5 18.75 18.25 18.65 273831 0.16 0.865 5095890.22 1393
2019-11-20 18.67 18.68 18.4 18.49 375433 -0.2 -1.07 6957531.7 1809
2019-11-19 19.06 19.06 18.67 18.69 183218 -0.4 -2.095 3446549.83 1277
2019-11-18 19.35 19.43 18.98 19.09 236359 -0.33 -1.699 4520558.72 1226
2019-11-15 19.5 19.58 19.24 19.42 339467 -0.01 -0.051 6591874.19 1721
2019-11-14 19.23 19.52 19.05 19.43 181514 0.17 0.883 3528018.58 1298
2019-11-13 19.31 19.31 19.06 19.26 294814 -0.17 -0.875 5653678.38 2215
2019-11-12 19.32 19.49 19.25 19.43 236250 0.02 0.103 4583952.7 1397
2019-11-11 19.36 19.47 19.29 19.41 172763 -0.09 -0.462 3346152.56 1248
2019-11-08 19.33 19.51 19.29 19.5 226184 0.15 0.775 4391149.55 1382
2019-11-07 19.32 19.41 19.25 19.35 447609 0.04 0.207 8660172.87 1211
2019-11-06 19.18 19.58 19.155 19.31 342553 0.04 0.208 6651484.84 2065
2019-11-05 19.14 19.33 19.08 19.27 340823 0.13 0.679 6553831.75 2093
2019-11-04 18.97 19.19 18.77 19.14 473341 0.23 1.216 8995435.72 2857
2019-11-01 18.85 18.95 18.68 18.91 505184 0.14 0.746 9514403.07 2706
2019-10-31 18.7 18.83 18.64 18.77 347030 0.07 0.374 6498575.73 1420
2019-10-30 18.84 18.99 18.6 18.7 647171 -0.2 -1.058 12125057.8 3674
2019-10-29 18.72 19.05 18.6 18.9 474535 0.22 1.178 8964467.96 2611
2019-10-28 18.75 18.88 18.68 18.68 468619 -0.07 -0.373 8786218.62 2404
2019-10-25 18.99 19.01 18.71 18.75 383501 -0.25 -1.316 7226654.46 2055
2019-10-24 19.09 19.18 18.77 19 974610 -0.03 -0.158 18517581 2620
2019-10-23 19.29 19.31 18.96 19.03 853260 -0.2 -1.04 16371192.5 2223
2019-10-22 19 19.34 18.93 19.23 514071 0.33 1.746 9882003.37 2317
2019-10-21 18.7 19.05 18.55 18.9 862306 0.29 1.558 16278898.5 2855
2019-10-18 18.5 18.76 17.98 18.61 975853 -0.12 -0.641 17968467.8 4147
2019-10-17 18.85 18.97 18.48 18.73 892663 -0.02 -0.107 16724404.5 4755
2019-10-16 17.65 19.1 17.64 18.75 3281447 2.57 15.884 60608411.4 13015
2019-10-15 16.11 16.23 15.98 16.18 868731 0.2 1.252 13997078.9 3937
2019-10-11 16.05 16.12 15.96 15.98 507188 0.04 0.251 8124765.46 2174
2019-10-10 16 16.02 15.85 15.94 277132 -0.05 -0.313 4418820.95 1434
2019-10-09 16 16.06 15.92 15.99 724274 0.03 0.188 11588340.5 2321
2019-10-08 16.04 16.19 15.83 15.96 478830 -0.1 -0.623 7637800.95 1912
2019-10-07 16.04 16.22 16.04 16.06 276366 0 0 4457167.65 1140
2019-10-04 16.23 16.28 15.94 16.06 504605 -0.14 -0.864 8097010.05 2428
2019-10-03 16.3 16.39 15.94 16.2 736635 -0.19 -1.159 11877052.3 2591
2019-10-02 16.64 16.64 16.17 16.39 282807 -0.3 -1.797 4620267.57 1806
2019-10-01 16.79 16.95 16.65 16.69 416929 -0.1 -0.596 6992900.66 2084
2019-09-30 16.67 16.89 16.67 16.79 168616 0.05 0.299 2830433.36 1187
2019-09-27 16.93 17.09 16.7 16.74 383056 -0.26 -1.529 6457581.92 1207
2019-09-26 16.6 17.59 16.59 17 1222741 0.45 2.719 20904468.6 3340
2019-09-25 17.04 17.04 16.27 16.55 698017 -0.45 -2.647 11534566.6 2923
2019-09-24 17.49 17.49 16.88 17 343927 -0.35 -2.017 5857047.07 2055
2019-09-23 17.41 17.66 17.34 17.35 262277 -0.06 -0.345 4583211.65 1400
2019-09-20 17.63 17.7 17.35 17.41 232993 -0.22 -1.248 4090298.42 1593
2019-09-19 17.53 17.81 17.5 17.63 400692 0.08 0.456 7087089.52 2023
2019-09-18 17.6 17.66 17.37 17.55 324232 0 0 5674321.2 1522
2019-09-17 17.12 17.62 17.12 17.55 480007 0.48 2.812 8377647.07 1422
2019-09-16 17.12 17.15 16.98 17.07 171894 -0.1 -0.582 2927949.39 618
2019-09-13 17.12 17.21 16.98 17.17 400301 0.08 0.468 6862164.03 1049
2019-09-12 17.04 17.23 16.98 17.09 128606 0.02 0.117 2200819.23 782
2019-09-11 16.9 17.16 16.9 17.07 236783 -0.02 -0.117 4032849.23 1191
2019-09-10 17.3 17.3 16.91 17.09 621589 -0.27 -1.555 10587836.9 2765
2019-09-09 17.37 17.38 17.28 17.36 176118 0.03 0.173 3054330.51 538
2019-09-06 16.96 17.46 16.96 17.33 481892 0.28 1.642 8348257.43 2464
2019-09-05 17 17.22 16.88 17.05 448524 0.12 0.709 7646036.18 1636
2019-09-04 16.81 17 16.79 16.93 382199 0.19 1.135 6459391.89 1386
2019-09-03 16.92 16.92 16.56 16.74 499037 -0.22 -1.297 8334071.62 2443
2019-08-30 17 17 16.88 16.96 233999 -0.03 -0.177 3965012.17 1348
2019-08-29 17 17.25 16.9 16.99 208338 0.09 0.533 3552808.04 1421
2019-08-28 16.96 16.97 16.79 16.9 354044 -0.11 -0.647 5978522.78 1337
2019-08-27 16.93 17.1 16.79 17.01 291371 0.11 0.651 4944981.5 1417
2019-08-26 16.95 16.95 16.705 16.9 373564 0.05 0.297 6278167.94 2136
2019-08-23 17.15 17.34 16.73 16.85 268694 -0.34 -1.978 4558604.05 1914
2019-08-22 17.37 17.41 17.14 17.19 191321 -0.17 -0.979 3295664.09 1227
2019-08-21 17.42 17.47 17.27 17.36 221300 0 0 3843881.97 1481
2019-08-20 17.55 17.55 17.3 17.36 410614 -0.24 -1.364 7140351.35 2170
2019-08-19 17.63 17.72 17.51 17.6 362606 0.05 0.285 6380520.97 2122
2019-08-16 17.52 17.63 17.34 17.55 362945 0.05 0.286 6374626.29 1597
2019-08-15 17.57 17.64 17.31 17.5 371142 -0.15 -0.85 6500991.95 2280
2019-08-14 17.87 18.07 17.5 17.65 418569 -0.35 -1.944 7387217.02 2519
2019-08-13 17.82 18.11 17.81 18 337057 0.12 0.671 6066476.95 2194
2019-08-12 18.08 18.12 17.82 17.88 450261 -0.22 -1.215 8068579.26 2325
2019-08-09 18.18 18.23 17.89 18.1 347187 -0.14 -0.768 6272340.84 2400
2019-08-08 18.11 18.26 17.97 18.24 337446 0.19 1.053 6116098.17 2412
2019-08-07 17.56 18.09 17.56 18.05 420616 0.37 2.093 7513356.06 2733
2019-08-06 17.74 18.02 17.51 17.68 324233 -0.13 -0.73 5733017.67 1986
2019-08-02 17.99 17.99 17.64 17.81 433003 -0.22 -1.22 7701851.42 2671
2019-08-01 18.3 18.41 17.94 18.03 631009 -0.26 -1.422 11446698.6 3740
2019-07-31 17.8 18.45 17.7 18.29 674063 0.45 2.522 12216689.5 3845
2019-07-30 17.82 17.93 17.65 17.84 373087 -0.03 -0.168 6641021.52 1990
2019-07-29 17.73 17.91 17.41 17.87 318002 0.23 1.304 5633327.42 2059
2019-07-26 17.49 17.78 17.38 17.64 328204 0.13 0.742 5788752.16 2466
2019-07-25 17.05 17.54 17 17.51 551824 0.48 2.819 9601410.54 2984
2019-07-24 16.78 17.05 16.75 17.03 490635 0.17 1.008 8324021.29 2181
2019-07-23 16.7 16.93 16.6 16.86 317938 0.19 1.14 5341627.45 2156
2019-07-22 16.73 16.9 16.65 16.67 310556 -0.1 -0.596 5194551.76 1912
2019-07-19 16.53 16.89 16.53 16.77 406354 0.27 1.636 6825863.05 2655
2019-07-18 16.55 16.67 16.49 16.5 241262 -0.08 -0.483 3994964.03 1780
2019-07-17 17.2 17.35 16.5 16.58 620297 -0.65 -3.772 10416813.9 3821
2019-07-16 17.51 17.51 16.95 17.23 599233 -0.36 -2.047 10317921.2 3649
2019-07-15 17.62 17.81 17.45 17.59 676727 0.04 0.228 11880770.7 3851
2019-07-12 17.05 17.68 16.98 17.55 844454 1.16 7.077 14737562.3 4489
2019-07-11 16.72 16.73 16.27 16.39 285171 -0.29 -1.739 4692792.07 2054
2019-07-10 16.64 16.82 16.37 16.68 361374 0.09 0.542 5974452.72 1738
2019-07-09 16.58 16.96 16.56 16.59 241854 -0.02 -0.12 4054158.93 1395
2019-07-08 16.85 16.85 16.42 16.61 449479 -0.28 -1.658 7453563.52 2315
2019-07-05 16.88 16.94 16.7 16.89 234928 -0.04 -0.236 3949235.14 1662
2019-07-04 16.89 17.03 16.77 16.93 111462 0 0 1887843.04 831
2019-07-03 16.7 17.02 16.62 16.93 334826 0.2 1.195 5653556.78 1741
2019-07-02 16.79 16.86 16.62 16.73 245431 -0.05 -0.298 4106452.87 1994
2019-06-28 16.4 16.82 16.39 16.78 356002 0.39 2.379 5935734.29 1874
2019-06-27 16.41 16.67 16.3 16.39 442030 -0.02 -0.122 7267562.77 2506
2019-06-26 16.74 16.75 16.26 16.41 495129 -0.33 -1.971 8130332.22 1600
2019-06-25 16.97 17 16.65 16.74 505880 -0.23 -1.355 8449128.63 2254
2019-06-24 17.29 17.35 16.89 16.97 453128 -0.31 -1.794 7723346.36 2419
2019-06-21 17.82 17.82 17.18 17.28 783516 -0.53 -2.976 13615654.5 3742
2019-06-20 18.14 18.14 17.75 17.81 328929 -0.3 -1.657 5882735.38 1978
2019-06-19 18.41 18.41 17.99 18.11 289876 -0.24 -1.308 5256555.29 1519
2019-06-18 18.64 18.64 18.33 18.35 265479 -0.21 -1.131 4900120.89 1793
2019-06-17 18.36 18.64 18.2 18.56 426966 0.26 1.421 7903807.69 2839
2019-06-14 18.14 18.66 18 18.3 591549 0.16 0.882 10906718.1 4673
2019-06-13 17.72 18.24 17.72 18.14 332929 0.49 2.776 6018721.01 2597
2019-06-12 18 18.12 17.58 17.65 444985 -0.24 -1.342 7905513.67 2881
2019-06-11 17.33 17.97 17.26 17.89 1136535 0.67 3.891 19969220.2 6033
2019-06-10 17.74 17.74 17.19 17.22 402219 -0.47 -2.657 6980942.07 2138
2019-06-07 17.82 17.9 17.62 17.69 304806 -0.08 -0.45 5404624.08 1909
2019-06-06 17.72 18.13 17.64 17.77 388210 0.1 0.566 6928200.27 2551
2019-06-05 17.84 18.06 17.53 17.67 442142 -0.08 -0.451 7829634.74 2751
2019-06-04 17.69 17.91 17.5 17.75 426862 0.16 0.91 7540743.55 2413
2019-06-03 17.79 18.17 17.44 17.59 601462 -0.16 -0.901 10671564.4 3632
2019-05-31 17.92 18.1 17.61 17.75 1016877 -0.15 -0.838 18158379.2 5408
2019-05-30 18.27 18.37 17.9 17.9 841596 -0.35 -1.918 15233485.9 4174
2019-05-29 18.63 18.63 18.18 18.25 1119505 -0.46 -2.459 20492929.5 5430
2019-05-28 18.83 19 18.61 18.71 559704 -0.17 -0.9 10497722.3 2858
2019-05-27 18.65 19 18.55 18.88 381518 0.23 1.233 7189712.78 2402
2019-05-24 19.05 19.05 18.6 18.65 692344 -0.35 -1.842 12976154.2 3016
2019-05-23 18.83 19.04 18.72 19 773936 0.14 0.742 14666011.5 3308
2019-05-22 18.74 19.03 18.61 18.86 401968 0.05 0.266 7579757.81 2467
2019-05-21 18.75 18.89 18.69 18.81 474927 0.06 0.32 8915765.69 2695
2019-05-17 18.53 18.775 18.495 18.75 576641 0.16 0.861 10771552.2 3268
2019-05-16 18.26 18.69 18.26 18.59 496256 0.35 1.919 9200273.17 3292
2019-05-15 18.06 18.28 17.99 18.24 667533 0.13 0.718 12109992.9 3327
2019-05-14 18.17 18.31 17.97 18.11 498760 -0.06 -0.33 9033649.35 3180
2019-05-13 17.88 18.22 17.51 18.17 806955 0.12 0.665 14405941.3 3964
2019-05-10 18.19 18.59 17.97 18.05 1435628 -0.89 -4.699 26233524.5 5981
2019-05-09 18.5 18.99 18.49 18.94 630265 0.38 2.047 11834605.2 3300
2019-05-08 18.36 18.75 18.33 18.56 996392 0.2 1.089 18450080 4219
2019-05-07 18.76 18.77 18.31 18.36 988853 -0.46 -2.444 18280979.9 4413
2019-05-06 18.6 18.93 18.51 18.82 818923 0.05 0.266 15381538.1 3936
2019-05-03 19.07 19.07 18.73 18.77 556622 -0.22 -1.159 10487599.5 3186
2019-05-02 19.42 19.5 18.91 18.99 636447 -0.46 -2.365 12173539.4 3518
2019-05-01 19.45 19.59 19.39 19.45 281903 0.02 0.103 5496938.42 1964
2019-04-30 19.34 19.585 19.31 19.43 552706 0.13 0.674 10786189.1 1938
2019-04-29 19.49 19.52 19.26 19.3 353452 -0.12 -0.618 6863062.62 1999
2019-04-26 19.1 19.57 19.1 19.42 773068 0.36 1.889 14979668.9 2499
2019-04-25 19.17 19.22 18.96 19.06 317149 -0.11 -0.574 6046504.25 1255
2019-04-24 18.98 19.21 18.76 19.17 291827 0.21 1.108 5564291.92 1586
2019-04-23 18.72 19 18.7 18.96 270421 0.25 1.336 5116303.58 1211
2019-04-22 18.84 18.97 18.63 18.71 321940 -0.13 -0.69 6047187.6 2393
2019-04-18 18.7 18.98 18.47 18.84 401788 0.16 0.857 7535661.7 1804
2019-04-17 18.63 18.79 18.51 18.68 461641 0.08 0.43 8631224.1 2608
2019-04-16 18.55 18.7 18.49 18.6 585071 0.08 0.432 10869835.3 2403
2019-04-15 18.49 18.6 18.48 18.52 250018 0.05 0.271 4632050.56 1814
2019-04-12 18.61 18.65 18.44 18.47 311096 -0.12 -0.646 5775622.41 1590
2019-04-11 18.49 18.62 18.34 18.59 661124 0.2 1.088 12239618.2 2786
2019-04-10 18.55 18.55 18.31 18.39 380288 -0.11 -0.595 7000535.5 1784
2019-04-09 18.75 18.75 18.43 18.5 384900 -0.14 -0.751 7123766.37 1513
2019-04-08 18.35 18.66 18.23 18.64 482799 0.32 1.747 8935172.64 2108
2019-04-05 18.42 18.5 18.23 18.32 190770 -0.06 -0.326 3498618.47 1329
2019-04-04 18.26 18.42 18.23 18.38 267104 0.13 0.712 4896641.41 1308
2019-04-03 18.34 18.41 18.17 18.25 478594 -0.12 -0.653 8747635.37 1978
2019-04-02 17.99 18.37 17.95 18.37 393490 0.41 2.283 7166724.18 2286
2019-04-01 17.91 18.02 17.75 17.96 258662 0.2 1.126 4637113.78 1830
2019-03-29 17.97 18.23 17.76 17.76 1181964 -0.2 -1.114 21171479.7 3725
2019-03-28 17.36 17.96 17.33 17.96 1050694 0.64 3.695 18674292.3 3636
2019-03-27 17.22 17.39 17.2 17.32 293682 0.12 0.698 5079482.07 1874
2019-03-26 17.42 17.5 17.18 17.2 358944 -0.2 -1.149 6216219.13 2009
2019-03-25 17.18 17.43 17.09 17.4 355081 0.21 1.222 6132112.6 2369
2019-03-22 17.05 17.26 16.98 17.19 624485 0.21 1.237 10666740.1 1858
2019-03-21 17.03 17.09 16.87 16.98 366285 -0.08 -0.469 6225203.92 1233
2019-03-20 17.35 17.43 16.99 17.06 350664 -0.34 -1.954 6003184.97 1757
2019-03-19 16.98 17.43 16.9 17.4 626495 0.44 2.594 10775989.2 2149
2019-03-18 16.78 17.04 16.77 16.96 431396 0.2 1.193 7307123.39 2289
2019-03-15 16.85 17.07 16.74 16.76 745805 -0.01 -0.06 12558637.1 3013
2019-03-14 16.55 16.85 16.47 16.77 1048715 0.28 1.698 17508712.8 3643
2019-03-13 16.25 16.77 16.22 16.49 2981557 0.11 0.672 49163260.5 6776
2019-03-12 16.34 16.53 16.3 16.38 341121 0 0 5604483.22 1960
2019-03-11 16.2 16.4 16.2 16.38 428727 0.22 1.361 7003008.63 2113
2019-03-08 16.1 16.21 16.02 16.16 404508 0.05 0.31 6515377.5 1676
2019-03-07 16.3 16.32 16 16.11 419369 -0.24 -1.468 6747266.93 1610
2019-03-06 16.25 16.47 16.25 16.35 309880 0.12 0.739 5073190.6 1486
2019-03-05 16.23 16.28 16.12 16.23 359713 0 0 5826008.07 1851
2019-03-04 16.4 16.43 16.18 16.23 449411 -0.17 -1.037 7311404.61 1580
2019-03-01 16.21 16.5 16.06 16.4 353796 0.24 1.485 5787091.65 1776
2019-02-28 16.33 16.34 16.05 16.16 742226 -0.16 -0.98 11993021.2 2856
2019-02-27 16.36 16.47 16.3 16.32 496466 -0.03 -0.183 8119260.63 1915
2019-02-26 16.49 16.6 16.29 16.35 524788 -0.15 -0.909 8618129.85 2476
2019-02-25 16.67 16.7 16.5 16.5 434910 -0.09 -0.542 7219163.06 1960
2019-02-22 16.6 16.7 16.51 16.59 843954 0.08 0.485 14031980.8 2322
2019-02-21 16.5 16.7 16.4 16.51 999365 -0.01 -0.061 16550777.1 3687
2019-02-20 17.4 17.4 16.4 16.52 2500682 -1.41 -7.864 41379208.8 7033
2019-02-19 18.15 18.15 17.77 17.93 148426 -0.22 -1.212 2667765.68 1081
2019-02-15 18.14 18.45 18.14 18.15 162798 0.01 0.055 2976913.22 1104
2019-02-14 18.5 18.55 17.78 18.14 443499 -0.38 -2.052 8046381.16 2495
2019-02-13 18.2 18.53 18.16 18.52 300146 0.37 2.039 5515745.12 1573
2019-02-12 17.79 18.23 17.68 18.15 237477 0.45 2.542 4277948.98 1115
2019-02-11 17.68 17.9 17.65 17.7 125974 0.05 0.283 2235603.47 686
2019-02-08 17.87 17.99 17.56 17.65 247831 -0.27 -1.507 4387070.27 1557
2019-02-07 17.62 18 17.46 17.92 197810 0.22 1.243 3523838.89 1339
2019-02-06 17.73 17.98 17.54 17.7 286464 0.04 0.227 5059379.55 1430
2019-02-05 17.44 17.83 17.37 17.66 156320 0.24 1.378 2751293.24 1112
2019-02-04 17.52 17.52 17.17 17.42 265561 -0.1 -0.571 4607995.54 1976
2019-02-01 17.1 17.6 17.1 17.52 351909 0.49 2.877 6106843.7 2184
2019-01-31 16.9 17.03 16.72 17.03 126769 0.13 0.769 2144401.37 925
2019-01-30 16.88 16.985 16.62 16.9 233657 0.1 0.595 3942678.37 1487
2019-01-29 16.51 16.91 16.51 16.8 258523 0.32 1.942 4338918.93 1761
2019-01-28 16.24 16.64 16.24 16.48 204774 0.21 1.291 3378504.55 1659
2019-01-25 16.58 16.86 16.19 16.27 382432 -0.23 -1.394 6258386.78 2628
2019-01-24 16.79 17 16.49 16.5 186759 -0.29 -1.727 3113897.01 1252
2019-01-23 16.46 16.98 16.46 16.79 384925 0.41 2.503 6457164.17 2712
2019-01-22 16.43 16.54 16.19 16.38 203568 -0.07 -0.426 3332443.78 1506
2019-01-21 15.97 16.48 15.88 16.45 256900 0.48 3.006 4197631.95 1764
2019-01-18 15.96 16.28 15.91 15.97 467960 0.06 0.377 7499752.65 2108
2019-01-17 16.2 16.48 15.87 15.91 410376 -0.34 -2.092 6605554.52 2201
2019-01-16 16.2 16.44 16.09 16.25 397598 0.09 0.557 6464033.47 2228
2019-01-15 16.42 16.525 16.135 16.16 440312 -0.09 -0.554 7186280.38 2353
2019-01-14 16.98 17 16.18 16.25 567839 -0.76 -4.468 9366540.73 3433
2019-01-11 16.24 17.135 16.23 17.01 912861 0.75 4.613 15439076.4 4716
2019-01-10 16.6 16.85 15.45 16.26 2741190 -0.29 -1.752 43450425.6 5873
2019-01-09 15.85 16.82 15.85 16.55 703762 0.73 4.614 11580350.6 3915
2019-01-08 16.37 16.37 15.69 15.82 513730 0.01 0.063 8157513.01 2316
2019-01-07 15.67 15.88 15.33 15.81 568516 0.36 2.33 8869518.2 3374
2019-01-04 15.34 15.68 15.34 15.45 419174 0.28 1.846 6496942.13 1678
2019-01-03 16.03 16.03 15.07 15.17 480520 -0.9 -5.6 7388141.66 2783
2019-01-02 16.2 16.33 15.91 16.07 305840 -0.33 -2.012 4927234.1 2165
2018-12-31 16.17 16.43 15.83 16.4 249518 0.31 1.927 4062866.58 1822
2018-12-28 16.38 16.48 15.91 16.09 336895 -0.2 -1.228 5454362.9 2245
2018-12-27 15.84 16.38 15.59 16.29 555108 0.69 4.423 8865661.64 3633
2018-12-24 15.33 15.95 15.11 15.6 244354 0.36 2.362 3824452.84 1877
2018-12-21 15.68 16.02 15.08 15.24 3274008 -0.33 -2.119 50124601.7 6382
2018-12-20 15.87 16.03 15.32 15.57 997024 -0.3 -1.89 15600358.2 6327
2018-12-19 16.7 16.92 15.65 15.87 961843 -0.83 -4.97 15478317.9 5589
2018-12-18 16.72 17.1 16.57 16.7 1003023 0.04 0.24 16819179 5880
2018-12-17 18 18.06 16.49 16.66 763952 -1.35 -7.496 12990329.9 5126
2018-12-14 17.68 18.06 17.56 18.01 318664 0.22 1.237 5709119.51 2625
2018-12-13 17.77 17.99 17.7 17.79 236606 0.06 0.338 4219149.17 1952
2018-12-12 17.5 17.92 17.5 17.73 378504 0.28 1.605 6708836.89 2613
2018-12-11 17.6 18.02 17.45 17.45 398368 0.0027 0.015 7049993.63 2642
2018-12-10 17.89 18.11 17.235 17.4473 666281 -0.4627 -2.583 11657390 4333
2018-12-07 18.01 18.25 17.81 17.91 250446 -0.09 -0.5 4505462.76 1889
2018-12-06 17.81 18.19 17.61 18 259250 -0.05 -0.277 4650276.9 2160
2018-12-05 18.37 18.44 17.81 18.05 150161 -0.29 -1.581 2714266.95 1162
2018-12-04 18.21 18.53 18.16 18.34 316430 0.1 0.548 5796265.48 2656
2018-12-03 18.45 18.68 17.835 18.24 430345 -0.03 -0.164 7813375.82 2205
2018-11-30 17.41 18.45 17.4 18.27 372948 0.86 4.94 6764585.52 2378
2018-11-29 17.87 18.06 17.27 17.41 333344 -0.51 -2.846 5820090.46 2475
2018-11-28 17.47 18.04 17.3 17.92 278592 0.42 2.4 4916427.26 1646
2018-11-27 17.8 17.81 17.26 17.5 382677 -0.37 -2.071 6694690.65 2227
2018-11-26 18.94 18.95 17.85 17.87 391871 -1 -5.299 7138271.2 2008
2018-11-23 18.43 18.92 18.14 18.87 220852 0.4 2.166 4104682.29 1541
2018-11-22 18.27 18.68 18.27 18.47 93325 0.17 0.929 1725786.39 690
2018-11-21 18.17 18.58 18.12 18.3 381724 0.19 1.049 6988907.02 1470
2018-11-20 18.41 18.41 17.91 18.11 255374 -0.44 -2.372 4636925.39 2055
2018-11-19 18.86 19.23 18.51 18.55 288231 -0.38 -2.007 5429938.41 1966
2018-11-16 18.42 19 18.29 18.93 356747 0.43 2.324 6707246.13 2699
2018-11-15 18.75 18.91 18.44 18.5 293880 -0.38 -2.013 5485639.05 1959
2018-11-14 19.02 19.19 18.78 18.88 231296 -0.07 -0.369 4378692.45 1811
2018-11-13 18.99 19.32 18.95 18.95 196985 -0.06 -0.316 3747848.66 1622
2018-11-12 19.31 19.34 18.92 19.01 264141 -0.31 -1.605 5037963.34 1944
2018-11-09 19.29 19.4 19.03 19.32 352239 -0.07 -0.361 6763862.75 2069
2018-11-08 19.62 19.67 19.24 19.39 346784 -0.25 -1.273 6736788.27 2340
2018-11-07 19.07 19.8 19.06 19.64 413118 0.64 3.368 8018213.8 2633
2018-11-06 18.94 19.25 18.93 19 508886 0.04 0.211 9705024.11 2602
2018-11-05 19.1 19.1 18.56 18.96 793658 -0.12 -0.629 14991222.5 3480
2018-11-02 19.45 19.53 18.95 19.08 569928 -0.37 -1.902 10925277.6 3440
2018-11-01 19.38 19.56 19.07 19.45 406929 0.08 0.413 7848820.35 2339
2018-10-31 19.09 19.54 18.97 19.37 360199 0.39 2.055 6945385.49 2269
2018-10-30 18.55 19.36 18.55 18.98 560879 0.42 2.263 10658967.3 3165
2018-10-29 18.55 18.82 18.42 18.56 347556 0.02 0.108 6469068.38 2139
2018-10-26 18.44 18.82 18.31 18.54 307465 0.02 0.108 5710399.2 2089
2018-10-25 18.87 19.09 18.52 18.52 550018 -0.35 -1.855 10321621.8 3336
2018-10-24 18.94 19.11 18.79 18.87 613301 -0.08 -0.422 11604418.6 2837
2018-10-23 18.9 19.15 18.77 18.95 717970 -0.11 -0.577 13615473.9 3151
2018-10-22 19.23 19.28 18.83 19.06 811807 -0.15 -0.781 15440945.3 2940
2018-10-19 18.96 19.5 18.95 19.21 1104674 0.33 1.748 21226446.8 3984
2018-10-18 19.01 19.09 18.71 18.88 401340 -0.12 -0.632 7587924.1 1933
2018-10-17 18.72 19.06 18.46 19 615994 0.29 1.55 11591264.1 3135
2018-10-16 18.35 19 18.18 18.71 947954 0.38 2.073 17734793.9 3154
2018-10-15 18.25 18.4 18.19 18.33 287475 -0.02 -0.109 5272472.42 1807
2018-10-12 17.79 18.4 17.79 18.35 1264368 0.64 3.614 23028931.1 2902
2018-10-11 17.45 17.93 17.31 17.71 982500 -0.14 -0.784 17419441.8 3833
2018-10-10 18.01 18.01 17.61 17.85 877423 -0.31 -1.707 15694908.7 4911
2018-10-09 18.24 18.35 17.9 18.16 714692 -0.23 -1.251 12955122.7 3585
2018-10-05 17.49 18.41 17.45 18.39 2328894 2.24 13.87 41831867.6 9532
2018-10-04 16.42 16.49 15.89 16.15 286806 -0.25 -1.524 4626466.07 1928
2018-10-03 16.48 16.52 16.25 16.4 366956 -0.03 -0.183 6024487.08 1992
2018-10-02 16.66 16.85 16.39 16.43 672062 -0.19 -1.143 11104340.1 2636
2018-10-01 17.16 17.32 16.53 16.62 429636 -0.49 -2.864 7266398.53 1956
2018-09-28 17.12 17.31 16.95 17.11 161962 -0.04 -0.233 2783316.03 1153
2018-09-27 16.99 17.25 16.86 17.15 255173 0.08 0.469 4370254.93 1756
2018-09-26 16.59 17.16 16.08 17.07 296688 0.41 2.461 5014074.86 1814
2018-09-25 16.68 16.93 16.55 16.66 258401 -0.02 -0.12 4317979.34 1876
2018-09-24 16.97 16.97 16.53 16.68 178632 -0.31 -1.825 2987712.33 1029
2018-09-21 16.91 17.06 16.73 16.99 443552 0.04 0.236 7528119.06 1267
2018-09-20 17.01 17.13 16.91 16.95 152390 -0.02 -0.118 2585978.06 839
2018-09-19 16.98 17.17 16.89 16.97 200948 -0.03 -0.176 3413181.44 1012
2018-09-18 16.99 17.18 16.99 17 159283 0.02 0.118 2717475.15 880
2018-09-17 16.9 17.2 16.9 16.98 297691 -0.13 -0.76 5073352.62 1883
2018-09-14 17.01 17.21 16.8 17.11 992489 0.1 0.588 16879422.2 1259
2018-09-13 17.07 17.19 16.84 17.01 238757 -0.09 -0.526 4058446.44 1418
2018-09-12 16.91 17.2 16.83 17.1 202562 0.19 1.124 3448350.94 1297
2018-09-11 17 17.08 16.83 16.91 242900 -0.09 -0.529 4123715.68 1127
2018-09-10 17.24 17.24 16.93 17 324926 -0.19 -1.105 5534581.7 1756
2018-09-07 16.54 17.54 16.42 17.19 728470 0.63 3.804 12486923.4 2998
2018-09-06 16.66 16.87 16.53 16.56 370118 -0.09 -0.541 6184685.07 1703
2018-09-05 16.13 16.73 16.07 16.65 478855 0.44 2.714 7895401.38 2089
2018-09-04 16.32 16.335 16.07 16.21 259100 -0.1 -0.613 4188112.71 1637
2018-08-31 16.4 16.46 16.24 16.31 369988 -0.11 -0.67 6054100.62 1341
2018-08-30 16.37 16.5 16.33 16.42 247212 0.07 0.428 4065163.18 1479
2018-08-29 16.17 16.4 16.14 16.35 324279 0.21 1.301 5294367.3 1509
2018-08-28 15.94 16.18 15.88 16.14 412790 0.17 1.064 6639480.46 1622
2018-08-27 16.11 16.11 15.85 15.97 224052 -0.07 -0.436 3580579.64 1248
2018-08-24 16.44 16.46 16.02 16.04 347946 -0.41 -2.492 5630562.6 1786
2018-08-23 16.45 16.5 16.43 16.45 273457 0.01 0.061 4502362.67 1569
2018-08-22 16.35 16.54 16.29 16.44 414609 0.1 0.612 6834667.8 1329
2018-08-21 16.35 16.45 16.31 16.34 254522 0.06 0.369 4171112.87 1126
2018-08-20 16.13 16.4 16.1 16.28 428152 0.17 1.055 6977067.12 1503
2018-08-17 16.07 16.2 15.99 16.11 499349 0.05 0.311 8030719.59 1556
2018-08-16 16.08 16.21 15.98 16.06 436514 -0.01 -0.062 7051098.38 2059
2018-08-15 15.96 16.09 15.93 16.07 750219 0.09 0.563 12024264.7 2482
2018-08-14 15.66 16.06 15.66 15.98 503766 0.35 2.239 8042352.28 2178
2018-08-13 15.91 15.95 15.61 15.63 272345 -0.32 -2.006 4278160.56 1884
2018-08-10 15.9 16.16 15.82 15.95 769370 0 0 12300843.2 2543
2018-08-09 15.97 15.97 15.88 15.95 298664 -0.03 -0.188 4757168.98 1885
2018-08-08 16 16 15.63 15.98 817091 -0.02 -0.125 12964038.5 3064
2018-08-07 16.21 16.31 16 16 414857 -0.2 -1.235 6699711.04 2094
2018-08-03 16.21 16.25 16.11 16.2 187760 -0.03 -0.185 3038647.31 1005
2018-08-02 16.01 16.24 15.99 16.23 419056 0.15 0.933 6779181.04 1376
2018-08-01 15.99 16.13 15.88 16.08 195449 0.03 0.187 3132733.49 1053
2018-07-31 15.81 16.09 15.8 16.05 167721 0.2 1.262 2683341.79 966
2018-07-30 15.96 16.05 15.81 15.85 243292 -0.08 -0.502 3871425.76 1062
2018-07-27 16.02 16.08 15.79 15.93 314541 -0.07 -0.438 5022263.81 1476
2018-07-26 15.99 16.06 15.91 16 423897 0 0 6778902.9 1744
2018-07-25 15.98 16.045 15.94 16 548250 0 0 8770049.16 1333
2018-07-24 16.21 16.21 15.99 16 350177 -0.18 -1.112 5641877.12 2216
2018-07-23 16.17 16.23 16.02 16.18 387876 0.1 0.622 6274699.17 2433
2018-07-20 16.1 16.25 16.04 16.08 519370 -0.01 -0.062 8410883 3034
2018-07-19 16.5 16.5 15.8 16.09 1404127 -1.07 -6.235 22580580.1 5971
2018-07-18 17.2 17.29 16.94 17.16 613942 -0.09 -0.522 10488152.1 2851
2018-07-17 17.29 17.45 17.1 17.25 701146 -0.09 -0.519 12116744.5 2933
2018-07-16 17.95 17.975 17.32 17.34 737970 -0.61 -3.398 12915216.9 4060
2018-07-13 17.71 18.04 17.62 17.95 1081399 0.16 0.899 19277256.6 4025
2018-07-12 16.5 17.9 16.5 17.79 2225836 1.7 10.566 39138922.3 10451
2018-07-11 16.05 16.34 16 16.09 447951 -0.13 -0.801 7243170.99 2832
2018-07-10 16.3 16.35 15.94 16.22 513288 0.02 0.123 8280821.83 2522
2018-07-09 16.07 16.35 16.05 16.2 662502 0.21 1.313 10756410.9 2114
2018-07-06 15.9 16.44 15.87 15.99 378948 0.07 0.44 6112418.04 2041
2018-07-05 15.77 15.97 15.66 15.92 149259 0.19 1.208 2370253.42 945
2018-07-04 15.84 16 15.73 15.73 162900 -0.11 -0.694 2588238.53 957
2018-07-03 15.67 16 15.67 15.84 377289 0.24 1.538 5995251.3 1643
2018-06-29 15.6 15.79 15.41 15.6 235848 0.03 0.193 3685574.43 1384
2018-06-28 15.61 15.725 15.49 15.57 104156 -0.07 -0.448 1622927.5 724
2018-06-27 15.74 15.75 15.56 15.64 175141 -0.11 -0.698 2742639.22 1088
2018-06-26 15.79 15.98 15.62 15.75 387339 -0.03 -0.19 6111046.34 2342
2018-06-25 15.6 15.88 15.52 15.78 458801 0.16 1.024 7238312.64 2188
2018-06-22 15.55 15.73 15.47 15.62 427730 0.12 0.774 6684721.8 1694
2018-06-21 15.55 15.98 15.36 15.5 369489 -0.22 -1.399 5759851.34 2035
2018-06-20 15.75 15.84 15.55 15.72 262622 0.05 0.319 4126854.19 1014
2018-06-19 15.57 15.77 15.36 15.67 288218 0.09 0.578 4490451.66 1119
2018-06-18 15.43 15.7 15.23 15.58 942247 0.3 1.963 14679251.7 1525
2018-06-15 14.6 15.37 14.585 15.28 343997 0.65 4.443 5200773.74 1491
2018-06-14 14.78 14.85 14.57 14.63 202885 -0.06 -0.408 2985950.26 1467
2018-06-13 14.58 14.93 14.5 14.69 501948 0.14 0.962 7421443.51 1705
2018-06-12 14.38 14.88 14.25 14.55 617570 0.28 1.962 8961549 2278
2018-06-11 14.46 14.51 14.23 14.27 89986 -0.19 -1.314 1293567.95 564
2018-06-08 14.55 14.69 14.38 14.46 49851 -0.12 -0.823 723281.72 447
2018-06-07 14.6 14.74 14.5 14.58 110213 -0.07 -0.478 1611292.05 896
2018-06-06 14.25 14.7 14.18 14.65 118230 0.43 3.024 1698735.64 718
2018-06-05 14.25 14.4 13.93 14.22 301782 -0.01 -0.07 4293980.48 1210
2018-06-04 14.38 14.49 14.12 14.23 84931 -0.21 -1.454 1210705 613
2018-06-01 13.81 14.48 13.81 14.44 332589 0.64 4.638 4717096.23 1026
2018-05-31 14.03 14.06 13.75 13.8 125248 -0.26 -1.849 1739515.22 613
2018-05-30 14.03 14.09 13.97 14.06 89745 0.07 0.5 1260674.11 584
2018-05-29 13.8 14.07 13.79 13.99 205875 0.19 1.377 2865685.87 716
2018-05-28 13.95 13.99 13.69 13.8 27128 -0.13 -0.933 375842.62 177
2018-05-25 13.9 14.15 13.87 13.93 72387 -0.02 -0.143 1013141.73 515
2018-05-24 13.88 14 13.76 13.95 127310 0.1 0.722 1776445.97 555
2018-05-23 13.87 14 13.68 13.85 99191 -0.02 -0.144 1377365.11 679
2018-05-22 14.08 14.08 13.77 13.87 181541 -0.21 -1.491 2524967.53 813
2018-05-18 14 14.25 14 14.08 107496 0.01 0.071 1517753.4 739
2018-05-17 13.77 14.33 13.73 14.07 267537 0.29 2.104 3762629.14 998
2018-05-16 13.02 13.88 13.02 13.78 496320 0.79 6.082 6745216.98 1454
2018-05-15 13.08 13.37 12.89 12.99 226872 0 0 2979254.97 1093
2018-05-14 12.99 13.12 12.79 12.99 111935 0.08 0.62 1455809.44 628
2018-05-11 13.35 13.35 12.4 12.91 812539 -0.41 -3.078 10448122.4 1792
2018-05-10 13.36 13.41 12.98 13.32 113379 -0.04 -0.299 1504149.88 710
2018-05-09 13.32 13.43 13.2 13.36 88606 0.04 0.3 1180851.59 571
2018-05-08 13.14 13.39 12.98 13.32 142642 0.2 1.524 1886989.68 878
2018-05-07 13.14 13.25 12.92 13.12 107290 0.05 0.383 1405595.19 717
2018-05-04 12.44 13.23 12.38 13.07 330284 0.63 5.064 4250831.19 1297
2018-05-03 12.35 12.49 12.33 12.44 73899 0.1 0.81 916474.39 526
2018-05-02 12.41 12.48 12.25 12.34 53280 -0.06 -0.484 659518.29 330
2018-05-01 12.18 12.4 12.17 12.4 70964 0.17 1.39 868244.23 266
2018-04-30 12.49 12.49 12.17 12.23 91228 -0.25 -2.003 1117218.35 551
2018-04-27 12.43 12.59 12.34 12.48 76983 0.09 0.726 960807.04 326
2018-04-26 12.09 12.45 12.06 12.39 107348 0.3 2.481 1323019.47 566
2018-04-25 12.13 12.2 12 12.09 135210 -0.03 -0.248 1633493.48 648
2018-04-24 12.39 12.39 12.05 12.12 96068 -0.22 -1.783 1167472.87 654
2018-04-23 12.33 12.74 12.26 12.34 156708 0.01 0.081 1945999.63 766
2018-04-20 12.31 12.44 12.2 12.33 53896 0.03 0.244 663164.15 374
2018-04-19 12.37 12.45 12.21 12.3 172338 -0.06 -0.485 2121978.47 920
2018-04-18 11.98 12.5 11.95 12.36 215876 0.4 3.344 2630387.06 1257
2018-04-17 12 12.05 11.91 11.96 123266 -0.02 -0.167 1475654.67 607
2018-04-16 11.97 12.02 11.88 11.98 103314 0.03 0.251 1234797.29 456
2018-04-13 11.99 12.12 11.88 11.95 119834 -0.05 -0.417 1432865.41 713
2018-04-12 11.67 12.01 11.67 12 241943 0.4 3.448 2873245.69 1118
2018-04-11 11.84 11.98 11.59 11.6 209838 -0.26 -2.192 2454878.9 1015
2018-04-10 12.15 12.18 11.78 11.86 135196 -0.2 -1.658 1607798.08 815
2018-04-09 12.1 12.19 12.01 12.06 84950 0.01 0.083 1024378.75 487
2018-04-06 12.2 12.37 11.95 12.05 106660 -0.19 -1.552 1291342.98 774
2018-04-05 12.23 12.35 12.2 12.24 129068 0.05 0.41 1583681.77 752
2018-04-04 11.87 12.24 11.87 12.19 314544 0.26 2.179 3779980.14 815
2018-04-03 11.96 12.1 11.84 11.93 102049 0.01 0.084 1217904.66 793
2018-04-02 12.03 12.03 11.81 11.92 110100 -0.14 -1.161 1308905.19 578
2018-03-29 12 12.1 11.88 12.06 95890 0.09 0.752 1149867.11 680
2018-03-28 11.99 12.16 11.9 11.97 86690 0 0 1041561.29 536
2018-03-27 12.1 12.22 11.95 11.97 150514 -0.07 -0.581 1821633.95 900
2018-03-26 12.07 12.15 11.86 12.04 169194 0.07 0.585 2023420.26 795
2018-03-23 12.32 12.4 11.92 11.97 160048 -0.31 -2.524 1934090.95 924
2018-03-22 12.59 12.59 12.26 12.28 233614 -0.36 -2.848 2896771.22 604
2018-03-21 12.7 12.79 12.58 12.64 75354 -0.05 -0.394 955210.54 427
2018-03-20 12.47 12.8 12.33 12.69 319117 0.22 1.764 3978140.23 905
2018-03-19 12.68 12.72 12.41 12.47 112027 -0.26 -2.042 1404912.17 523
2018-03-16 12.68 12.79 12.66 12.73 66113 0.06 0.474 841774.64 496
2018-03-15 12.55 12.8 12.55 12.67 77923 -0.09 -0.705 988120.72 545
2018-03-14 12.85 12.92 12.68 12.76 94411 -0.12 -0.932 1205232.16 681
2018-03-13 12.84 13.01 12.79 12.88 147885 0.09 0.704 1909937.49 910
2018-03-12 12.7 12.88 12.7 12.79 54831 0.08 0.629 701994.63 429
2018-03-09 12.72 12.88 12.63 12.71 83784 0.02 0.158 1067166.48 578
2018-03-08 12.59 12.74 12.48 12.69 89900 0.14 1.116 1135801.07 636
2018-03-07 12.63 12.7 12.445 12.55 109350 -0.1 -0.791 1374083.05 751
2018-03-06 12.44 12.66 12.4 12.65 115707 0.25 2.016 1452584.62 777
2018-03-05 12.37 12.51 12.34 12.4 113751 -0.01 -0.081 1413018.21 637
2018-03-02 12.26 12.49 12.26 12.41 180247 0.135 1.1 2243688.34 909
2018-03-01 12.5 12.57 12.25 12.275 132044 -0.275 -2.191 1632925.85 886
2018-02-28 12.5 12.61 12.41 12.55 129390 0.09 0.722 1618901.78 770
2018-02-27 12.5 12.68 12.45 12.46 79502 -0.08 -0.638 994642.24 560
2018-02-26 12.55 12.7 12.39 12.54 412212 0 0 5160459.7 749
2018-02-23 12.5 12.58 12.44 12.54 173439 0.01 0.08 2171641.52 769
2018-02-22 12.56 12.61 12.44 12.53 76268 0.03 0.24 955144.71 546
2018-02-21 12.47 12.75 12.47 12.5 217845 0.02 0.16 2729824.97 635
2018-02-20 12.34 12.62 12.34 12.48 146064 -0.03 -0.24 1824167.9 577
2018-02-16 12.75 12.88 12.39 12.51 205899 -0.27 -2.113 2590288.14 1232
2018-02-15 12.9 12.9 12.74 12.78 133065 -0.09 -0.699 1706731.09 994
2018-02-14 12.43 12.98 12.26 12.87 319831 0.43 3.457 4093250.26 1092
2018-02-13 12.6 12.65 12.38 12.44 177383 -0.22 -1.738 2215823.1 1048
2018-02-12 12.5 12.8 12.5 12.66 108877 0.18 1.442 1378347.53 620
2018-02-09 12.7 12.73 12.22 12.48 311947 -0.15 -1.188 3883847.82 1668
2018-02-08 13.45 13.45 12.57 12.63 430398 -0.93 -6.858 5542343.9 1920
2018-02-07 13.14 13.75 13.14 13.56 313734 0.46 3.511 4247036.99 1552
2018-02-06 12.9 13.13 12.82 13.1 194523 0.06 0.46 2536555.61 1218
2018-02-05 13.27 13.34 12.94 13.04 334444 -0.28 -2.102 4409930.03 1442
2018-02-02 13.33 13.33 13.2 13.32 200740 -0.03 -0.225 2659583.34 1101
2018-02-01 13.43 13.21 13.35 269769 0.03 0.225 3602721.5 1076
2018-01-31 13.4 13.4 13.15 13.32 263253 -0.06 -0.448 3495293.47 1084
2018-01-30 13.32 13.4 13.13 13.38 207840 0.08 0.602 2749829.5 1046
2018-01-29 13.43 13.47 13.24 13.3 258961 -0.15 -1.115 3466723.13 1064
2018-01-26 13.4 13.5 13.23 13.45 461222 -0.05 -0.37 6154734.23 1160
2018-01-25 13.54 13.58 13.43 13.5 153887 -0.07 -0.516 2073186.33 812
2018-01-24 13.4 13.68 13.37 13.57 721399 0.06 0.444 9784074.18 1043
2018-01-23 13.39 13.58 13.38 13.51 140365 0.06 0.446 1896411.46 1020
2018-01-22 13.72 13.72 13.32 13.45 261728 -0.22 -1.609 3523645.46 1333
2018-01-19 13.68 13.78 13.63 13.67 257502 -0.08 -0.582 3526294.58 744
2018-01-18 13.8 13.82 13.67 13.75 160498 0 0 2206068.15 1046
2018-01-17 13.74 13.82 13.65 13.75 312136 -0.01 -0.073 4288837.79 1511
2018-01-16 13.6 13.85 13.6 13.76 502744 0.06 0.438 6916619.26 2287
2018-01-15 13.51 13.93 13.51 13.7 525186 0.01 0.073 7213384.59 1812
2018-01-12 13.35 13.73 13.3 13.69 1378591 0.41 3.087 18550315.3 3044
2018-01-11 13 13.47 13 13.28 1405523 0.75 5.986 18745302.6 4603
2018-01-10 12.65 12.78 12.46 12.53 770377 -0.11 -0.87 9651792.21 1137
2018-01-09 12.66 12.69 12.5 12.64 445465 0.05 0.397 5583497.54 1022
2018-01-08 12.75 12.75 12.55 12.59 134942 -0.05 -0.396 1701434.09 802
2018-01-05 12.79 12.79 12.63 12.64 140790 -0.07 -0.551 1786377.92 618
2018-01-04 12.76 12.8 12.545 12.71 173998 -0.01 -0.079 2209823.63 974
2018-01-03 12.65 12.73 12.47 12.72 136007 0.05 0.395 1714509.79 840
2018-01-02 12.74 12.79 12.67 12.67 151575 -0.02 -0.158 1929701.59 864
2017-12-29 12.8 12.8 12.54 12.69 98915 -0.01 -0.079 1251557.27 541
2017-12-28 12.58 12.7 12.58 12.7 93642 0.22 1.763 1184548.42 658
2017-12-27 12.48 12.6 12.41 12.48 443992 -0.03 -0.24 5549014.94 1286
2017-12-22 12.85 12.86 12.47 12.51 262145 -0.33 -2.57 3314331.45 1237
2017-12-21 12.96 13.01 12.77 12.84 211007 -0.16 -1.231 2711447.68 1118
2017-12-20 12.97 13.02 12.89 13 422899 0.09 0.697 5491284.05 781
2017-12-19 12.96 13.04 12.83 12.91 151055 -0.05 -0.386 1955084.41 866
2017-12-18 13.22 13.22 12.94 12.96 216458 -0.16 -1.22 2825744.06 1244
2017-12-15 12.93 13.18 12.85 13.12 241537 0.21 1.627 3153806.83 1271
2017-12-14 12.72 13.04 12.69 12.91 228744 0.16 1.255 2955777.92 1306
2017-12-13 12.56 12.87 12.5 12.75 156612 0.22 1.756 1987086.32 708
2017-12-12 12.45 12.56 12.26 12.53 578315 0.1 0.805 7152496.77 1291
2017-12-11 12.58 12.61 12.36 12.43 135853 -0.15 -1.192 1695439.3 908
2017-12-08 12.79 12.79 12.51 12.58 130493 -0.12 -0.945 1644677.02 942
2017-12-07 12.3 12.77 12.28 12.7 215046 0.24 1.926 2724343.22 1547
2017-12-06 12.28 12.5 12.12 12.46 179435 0.08 0.646 2231442.27 1361
2017-12-05 12.15 12.46 12.07 12.38 233750 0.17 1.392 2874376.59 1363
2017-12-04 12.4 12.43 12.04 12.21 223815 -0.12 -0.973 2737214.29 1589
2017-12-01 11.95 12.36 11.84 12.33 374067 0.26 2.154 4554614.71 1808
2017-11-30 11.8 12.22 11.75 12.07 450407 0.27 2.288 5392810.47 1851
2017-11-29 11.63 11.89 11.56 11.8 350633 0.16 1.375 4102452.69 1245
2017-11-28 11.85 11.85 11.61 11.64 176522 -0.24 -2.02 2067145.04 739
2017-11-27 11.76 11.91 11.67 11.88 177845 0.19 1.625 2093953.11 824
2017-11-24 11.72 11.79 11.6 11.69 74422 0.01 0.086 869413.66 522
2017-11-23 11.58 11.69 11.57 11.68 46264 0.04 0.344 537747.04 231
2017-11-22 11.61 11.81 11.51 11.64 169526 -0.05 -0.428 1971507.11 1202
2017-11-21 11.65 11.69 11.48 11.69 184960 0.07 0.602 2146119.09 893
2017-11-20 11.75 11.75 11.5 11.62 254392 -0.04 -0.343 2959166.25 1275
2017-11-17 11.31 11.71 11.14 11.66 187770 0.29 2.551 2155188.99 1278
2017-11-16 11.19 11.53 11.18 11.37 149214 0.18 1.609 1697796.05 861
2017-11-15 11.25 11.5 11.1 11.19 588428 -0.12 -1.061 6627302.89 1031
2017-11-14 11.5 11.5 11.22 11.31 101709 -0.14 -1.223 1149251.01 751
2017-11-13 11.6 11.68 11.23 11.45 475030 -0.1 -0.866 5461908.48 1774
2017-11-10 11.52 11.75 10.98 11.55 1055775 0.69 6.354 12141620 2546
2017-11-09 10.55 10.88 10.44 10.86 780492 0.32 3.036 8259547.24 1560
2017-11-08 10.58 10.64 10.42 10.54 189990 -0.06 -0.566 1993903.33 924
2017-11-07 10.38 10.62 10.31 10.6 223117 0.27 2.614 2349278.84 1435
2017-11-06 10.4 10.46 10.27 10.33 196226 -0.04 -0.386 2025381.99 1111
2017-11-03 10.25 10.39 10.1 10.37 203193 0.12 1.171 2092334.2 961
2017-11-02 10.76 10.78 10.18 10.25 280216 -0.47 -4.384 2891914.27 1473
2017-11-01 10.88 10.93 10.28 10.72 510940 -0.23 -2.1 5396673.89 2398
2017-10-31 11.26 11.26 10.88 10.95 470065 -0.26 -2.319 5218332.05 1343
2017-10-30 11.41 11.51 11.17 11.21 229042 -0.21 -1.839 2588309.17 855
2017-10-27 11.47 11.51 10.94 11.42 400402 -0.03 -0.262 4507357.84 1806
2017-10-26 11.51 11.6 11.26 11.45 360610 -0.02 -0.174 4112145.17 1186
2017-10-25 11.57 11.71 11.31 11.47 264596 -0.08 -0.693 3040235.53 1565
2017-10-24 11.49 11.595 11 11.55 1112604 0.16 1.405 12362885.3 2167
2017-10-23 11.66 11.66 11.35 11.39 241516 -0.21 -1.81 2769320.67 1136
2017-10-20 11.44 11.67 11.31 11.6 286189 0.23 2.023 3293550.5 1226
2017-10-19 11.56 11.56 11.29 11.37 213184 -0.11 -0.958 2428309.19 1386
2017-10-18 11.66 11.73 11.41 11.48 480478 -0.21 -1.796 5568522.59 1917
2017-10-17 12.07 12.07 11.65 11.69 528755 -0.23 -1.93 6222851.06 1549
2017-10-16 12.54 12.575 11.85 11.92 564465 -0.6 -4.792 6792455.6 2535
2017-10-13 12.8 12.84 12.5 12.52 408474 -0.23 -1.804 5183336.17 1852
2017-10-12 12.95 12.97 12.75 12.75 335095 -0.21 -1.62 4299509 1429
2017-10-11 13.21 13.35 12.8 12.96 922114 -0.31 -2.336 11991429.8 2169
2017-10-10 13.45 13.45 13.03 13.27 461207 -0.11 -0.822 6079854.76 1960
2017-10-06 13.81 13.81 12.91 13.38 918175 -0.82 -5.775 12202828.9 4396
2017-10-05 14.6 14.86 13.97 14.2 493195 -0.4 -2.74 7128761.98 2311
2017-10-04 14.59 14.72 14.41 14.6 170769 -0.02 -0.137 2487967.52 743
2017-10-03 14.62 14.69 14.17 14.62 372224 -0.06 -0.409 5343687.92 1458
2017-10-02 14.91 14.91 14.65 14.68 173880 -0.17 -1.145 2562433.21 770
2017-09-29 15 15.05 14.8 14.85 126354 -0.17 -1.132 1882589.7 866
2017-09-28 14.99 15.23 14.82 15.02 398633 0.04 0.267 5995528.25 1196
2017-09-27 14.63 15.05 14.63 14.98 296245 0.34 2.322 4408067.97 1600
2017-09-26 14.32 14.68 14.25 14.64 182844 0.37 2.593 2655739.77 1018
2017-09-25 14.31 14.39 14.25 14.27 94838 0 0 1359699.08 400
2017-09-22 14 14.42 14 14.27 131061 0.27 1.929 1862910.13 722
2017-09-21 13.9 14.05 13.87 14 223485 0.11 0.792 3125163.37 578
2017-09-20 13.81 13.95 13.775 13.89 252868 0.09 0.652 3514600.32 705
2017-09-19 13.83 13.88 13.77 13.8 89010 -0.03 -0.217 1228926.03 568
2017-09-18 13.78 13.94 13.7 13.83 105337 0.05 0.363 1453380.98 597
2017-09-15 13.58 13.86 13.47 13.78 305989 0.13 0.952 4208088.85 1545
2017-09-14 13.61 13.71 13.52 13.65 170278 0.01 0.073 2316043.92 782
2017-09-13 13.67 13.79 13.57 13.64 125330 0.05 0.368 1714990.29 926
2017-09-12 13.13 13.67 13.05 13.59 148758 0.48 3.661 1990253.26 861
2017-09-11 12.9 13.22 12.9 13.11 224031 0.24 1.865 2924113.51 809
2017-09-08 12.79 12.93 12.75 12.87 65830 0.1 0.783 846048.18 364
2017-09-07 12.63 12.84 12.62 12.77 106191 0.04 0.314 1353376.6 280
2017-09-06 12.72 12.85 12.7 12.73 207983 0.01 0.079 2651191.54 424
2017-09-05 12.71 12.99 12.7 12.72 432557 0.01 0.079 5515377.35 454
2017-09-01 12.55 12.88 12.47 12.71 83032 0.16 1.275 1053226.47 296
2017-08-31 12.7 12.87 12.46 12.55 472470 -0.14 -1.103 5910884.76 483
2017-08-30 12.56 12.77 12.5 12.69 76563 0 0 962418.66 429
2017-08-29 12.72 12.72 12.545 12.69 72769 0.02 0.158 917599.24 376
2017-08-28 12.61 12.75 12.6 12.67 44768 0.08 0.635 568229.54 314
2017-08-25 12.77 12.81 12.5 12.59 63825 -0.17 -1.332 801359.1 436
2017-08-24 12.55 12.81 12.5 12.76 80747 0.26 2.08 1026745.57 444
2017-08-23 12.52 12.56 12.32 12.5 152586 -0.02 -0.16 1896346.05 568
2017-08-22 12.65 12.74 12.5 12.52 107895 -0.05 -0.398 1358412.07 475
2017-08-21 12.97 13.06 12.52 12.57 166320 -0.45 -3.456 2119993.33 770
2017-08-18 13.05 13.14 12.94 13.02 257860 0.01 0.077 3354590.07 855
2017-08-17 13.14 13.15 12.99 13.01 141038 -0.11 -0.838 1835220.98 590
2017-08-16 13.22 13.33 13.11 13.12 148323 -0.06 -0.455 1955881.38 579
2017-08-15 13.1 13.19 12.95 13.18 264776 0.17 1.307 3463390.57 513
2017-08-14 13.15 13.15 12.72 13.01 204641 -0.16 -1.215 2639471.71 744
2017-08-11 12.34 13.28 12.34 13.17 323313 0.67 5.36 4183793.04 1951
2017-08-10 12.86 12.91 12.45 12.5 359700 -0.4 -3.101 4544702.96 1051
2017-08-09 12.91 13.03 12.83 12.9 262205 0.02 0.155 3380545.5 913
2017-08-08 12.6 13.04 12.52 12.88 354992 0.2 1.577 4573254.47 1350
2017-08-04 12.53 12.72 12.29 12.68 331383 0.12 0.955 4164792.9 1324
2017-08-03 12.74 12.84 12.5 12.56 297397 -0.24 -1.875 3769158.99 1221
2017-08-02 13 13.09 12.65 12.8 659717 -0.3 -2.29 8454102.8 1126
2017-08-01 13.05 13.18 13.05 13.1 486021 -0.19 -1.43 6365642.5 1046
2017-07-31 13.3 13.33 13.18 13.29 213566 -0.07 -0.524 2830735.5 811
2017-07-28 13.43 13.44 13.25 13.36 306313 -0.09 -0.669 4088578.68 653
2017-07-27 13.4 13.49 13.23 13.45 278555 0.03 0.224 3726332.07 723
2017-07-26 13.5 13.5 13.35 13.42 492122 -0.03 -0.223 6596788.32 764
2017-07-25 13.6 13.6 13.4 13.45 194348 -0.06 -0.444 2609626.58 604
2017-07-24 13.55 13.6 13.32 13.51 277749 0.01 0.074 3728107.01 1241
2017-07-21 13.65 13.65 13.48 13.5 141893 -0.05 -0.369 1916754.59 894
2017-07-20 13.4 13.59 13.4 13.55 113220 0.15 1.119 1530455.78 598
2017-07-19 13.44 13.45 13.19 13.4 256390 0 0 3426220.87 1453
2017-07-18 13.55 13.61 13.37 13.4 226532 -0.24 -1.76 3044640.7 1122
2017-07-17 14.09 14.09 13.3 13.64 667077 -0.4 -2.849 9051483.81 2229
2017-07-14 14.33 14.4 13.64 14.04 682187 -0.21 -1.474 9552766.3 2914
2017-07-13 15.5 15.64 14.18 14.25 585761 -0.74 -4.937 8723666.43 2236
2017-07-12 14.79 15.1 14.7 14.99 318843 0.35 2.391 4738684.74 862
2017-07-11 14.9 15.055 14.56 14.64 186195 -0.31 -2.074 2761978.88 687
2017-07-10 14.77 15.02 14.77 14.95 121295 0.12 0.809 1814210.06 616
2017-07-07 14.76 14.87 14.44 14.83 124227 0.1 0.679 1814563.09 725
2017-07-06 14.68 14.86 14.59 14.73 140307 0.08 0.546 2055392.24 496
2017-07-05 14.75 14.75 14.6 14.65 307697 -0.14 -0.947 4506499.87 658
2017-07-04 15 15 14.45 14.79 153737 -0.23 -1.531 2255062.05 782
2017-06-30 14.8 15.05 14.8 15.02 208712 0.23 1.555 3116165.35 641
2017-06-29 14.92 14.77 14.79 149179 -0.06 -0.404 2213928.68 846
2017-06-28 15.04 15.05 14.77 14.85 261116 -0.23 -1.525 3901318.08 794
2017-06-27 15.06 15.3 15.05 15.08 66311 -0.02 -0.132 1006040.81 440
2017-06-26 15.05 15.15 15.02 15.1 53522 0 0 807384.27 318
2017-06-23 15.01 15.14 15.01 15.1 467879 0.01 0.066 7051963.9 314
2017-06-22 15.02 15.11 15 15.09 151011 0.01 0.066 2274178.13 286
2017-06-21 15 15.13 15 15.08 70042 0.05 0.333 1055160.44 306
2017-06-20 15.08 15.08 14.93 15.03 192168 -0.09 -0.595 2884089.08 560
2017-06-19 15.15 15.15 15.025 15.12 298011 -0.18 -1.176 4488158.51 481
2017-06-16 15.2 15.3 15 15.3 194425 0.15 0.99 2935468.57 428
2017-06-15 15.1 15.21 15.1 15.15 102905 -0.1 -0.656 1556661.84 535
2017-06-14 15.49 15.49 15.23 15.25 82716 -0.17 -1.102 1265402.06 516
2017-06-13 15.17 15.49 15.1 15.42 207872 0.26 1.715 3176113.58 761
2017-06-12 15.08 15.3 15.01 15.16 127313 0.06 0.397 1931015.06 682
2017-06-09 15.02 15.3 15 15.1 73390 -0.05 -0.33 1109885.5 526
2017-06-08 15.02 15.35 15 15.15 222388 0.05 0.331 3347584.03 470
2017-06-07 15.14 15.15 14.91 15.1 112897 0.11 0.734 1695562.72 358
2017-06-06 15.02 15.08 14.85 14.99 284437 0.01 0.067 4262799.69 525
2017-06-05 15.15 15.15 14.92 14.98 152720 -0.28 -1.835 2292135.37 633
2017-06-02 15.1 15.3 14.9 15.26 684509 0.16 1.06 10248105.4 468
2017-06-01 15.39 15.57 14.99 15.1 109228 -0.2 -1.307 1658674.74 756
2017-05-31 14.92 15.53 14.92 15.3 1304503 0.43 2.892 19886960 1618
2017-05-30 15.12 15.19 14.84 14.87 949663 -0.32 -2.107 14332728.4 530
2017-05-29 14.84 15.2 14.83 15.19 112594 0.32 2.152 1701522.36 322
2017-05-26 14.01 14.9 13.96 14.87 920766 0.86 6.138 13132186.8 1916
2017-05-25 14.04 14.21 13.95 14.01 176472 -0.08 -0.568 2479381.55 953
2017-05-24 14.18 14.2 13.99 14.09 267779 -0.11 -0.775 3764710.37 931
2017-05-23 14.38 14.46 14.01 14.2 145454 -0.09 -0.63 2056261.59 762
2017-05-19 14.33 14.49 14 14.29 361124 0 0 5121481.76 1391
2017-05-18 14.99 15.035 14.11 14.29 408732 -0.7 -4.67 5899282.32 1595
2017-05-17 15.55 15.63 14.52 14.99 377048 -0.73 -4.644 5677455.89 1705
2017-05-16 15.73 16.11 15.6 15.72 158757 0.02 0.127 2527708.38 829
2017-05-15 16.05 16.18 15.52 15.7 212415 -0.32 -1.998 3360492.83 721
2017-05-12 16.02 16.1 15.85 16.02 485889 0.03 0.188 7752392.8 772
2017-05-11 15.61 16.09 15.61 15.99 2211621 0.64 4.169 35082395.3 3223
2017-05-10 15.12 15.35 15.06 15.35 175587 0.23 1.521 2679412 571
2017-05-09 15.1 15.12 14.93 15.12 170107 0.02 0.132 2553856.19 539
2017-05-08 14.99 15.15 14.93 15.1 138114 0.15 1.003 2073657.25 267
2017-05-05 14.9 15.12 14.9 14.95 69711 0.05 0.336 1045743.93 322
2017-05-04 14.94 15.01 14.62 14.9 187493 -0.13 -0.865 2785707.25 788
2017-05-03 15.14 15.16 14.79 15.03 151760 -0.11 -0.727 2282865.06 381
2017-05-02 15 15.43 15 15.14 168179 0.21 1.407 2541294.56 608
2017-05-01 14.94 15.26 14.89 14.93 309434 -0.07 -0.467 4676900.46 625
2017-04-28 14.45 15.06 14.45 15 277701 0.61 4.239 4122447.06 602
2017-04-27 14.11 14.5 14.11 14.39 542844 0.23 1.624 7750902.83 747
2017-04-26 14 14.27 13.86 14.16 582482 0.16 1.143 8195745.12 990
2017-04-25 14.65 14.7 13.91 14 275698 -0.7 -4.762 3960771.83 794
2017-04-24 14.8 14.8 14.39 14.7 138627 -0.02 -0.136 2018759.16 590
2017-04-21 14.9 14.9 14.51 14.72 189518 -0.17 -1.142 2784142.71 444
2017-04-20 14.84 15.15 14.8 14.89 245656 0.09 0.608 3681576.01 293
2017-04-19 14.95 15.015 14.77 14.8 93634 -0.11 -0.738 1393806.66 344
2017-04-18 14.89 15.05 14.85 14.91 55217 -0.02 -0.134 824764.86 378
2017-04-17 14.66 14.96 14.5 14.93 56985 0.24 1.634 843532.68 330
2017-04-13 15.11 15.12 14.59 14.69 181879 -0.48 -3.164 2694455.16 793
2017-04-12 15.05 15.26 15.05 15.17 145446 0.11 0.73 2211080.95 388
2017-04-11 15.05 15.14 14.83 15.06 199297 -0.06 -0.397 2997694.55 379
2017-04-10 15.07 15.19 14.95 15.12 105259 0.14 0.935 1584257.77 435
2017-04-07 15 15.08 14.75 14.98 139931 -0.02 -0.133 2097404.92 371
2017-04-06 15.25 15.25 14.92 15 285181 -0.24 -1.575 4283606.47 654
2017-04-05 15.3 15.48 15.17 15.24 303626 -0.12 -0.781 4653762.76 716
2017-04-04 15.33 15.5 15.21 15.36 310361 0.02 0.13 4764658.96 504
2017-04-03 15.4 15.5 15.26 15.34 297418 -0.19 -1.223 4569726.37 795
2017-03-31 15.4 15.56 15.4 15.53 146908 0.07 0.453 2272230.24 367
2017-03-30 15.71 15.89 15.25 15.46 435166 -0.24 -1.529 6720557.58 580
2017-03-29 15.3 15.89 15.3 15.7 471991 0.39 2.547 7372764.05 1066
2017-03-28 15.24 15.37 15.2 15.31 309191 0.01 0.065 4735258.17 622
2017-03-27 15.1 15.32 15.1 15.3 161268 0.15 0.99 2456353.35 429
2017-03-24 15.29 15.29 15.1 15.15 382945 -0.15 -0.98 5786376.43 453
2017-03-23 15.1 15.47 15.06 15.3 639644 0.2 1.325 9674437.39 571
2017-03-22 15.24 15.24 15.05 15.1 232268 -0.15 -0.984 3509153.72 610
2017-03-21 15.17 15.31 14.82 15.25 393182 0.13 0.86 5943348.18 525
2017-03-20 15.32 15.34 15.06 15.12 1126548 -0.2 -1.305 17237817.7 527
2017-03-17 15.41 15.55 15.3 15.32 285366 -0.03 -0.195 4384499.03 496
2017-03-16 15.2 15.5 15.18 15.35 51522 0.08 0.524 791671.51 248
2017-03-15 15.11 15.35 15.07 15.27 428412 0.21 1.394 6503295.92 648
2017-03-14 15.13 15.23 15.03 15.06 317305 -0.03 -0.199 4783139.41 661
2017-03-13 15.29 15.36 15.05 15.09 228312 -0.16 -1.049 3449640.69 446
2017-03-10 14.95 15.66 14.95 15.25 695012 0.26 1.734 10531610.9 1195
2017-03-09 15.5 15.51 14.88 14.99 474722 -0.51 -3.29 7180548.26 867
2017-03-08 15.68 15.85 15.43 15.5 269182 -0.21 -1.337 4238843.32 451
2017-03-07 15.82 15.9 15.7 15.71 169289 -0.09 -0.57 2669055.93 500
2017-03-06 15.5 15.92 15.34 15.8 277373 0.3 1.935 4336495.27 793
2017-03-03 15.59 15.66 15.33 15.5 184662 -0.1 -0.641 2856452.84 567
2017-03-02 15.65 15.74 15.51 15.6 485604 -0.01 -0.064 7577891.25 1052
2017-03-01 15.92 15.925 15.38 15.61 158772 -0.27 -1.7 2485555.65 517
2017-02-28 16.06 16.1 15.79 15.88 246388 -0.15 -0.936 3910731.12 569
2017-02-27 16.12 16.34 16.03 16.03 52814 -0.1 -0.62 851077.74 258
2017-02-24 16.23 16.35 15.92 16.13 308754 -0.04 -0.247 4958047.95 677
2017-02-23 16.42 16.47 16.08 16.17 95918 -0.25 -1.523 1554391.02 493
2017-02-22 16.55 16.57 16.31 16.42 102699 -0.19 -1.144 1684271.22 391
2017-02-21 16.65 16.7 16.28 16.61 280550 0.02 0.121 4641003.04 667
2017-02-17 16.54 16.67 16.38 16.59 347432 0.08 0.485 5751326.73 895
2017-02-16 16.62 16.63 16.5 16.51 94381 0.02 0.121 1560819.26 287
2017-02-15 16.2 16.7 16.2 16.49 586987 0.39 2.422 9668426.4 937
2017-02-14 15.78 16.3 15.78 16.1 282128 0.31 1.963 4517944.59 933
2017-02-13 15.85 15.95 15.71 15.79 153316 -0.04 -0.253 2418076.05 484
2017-02-10 15.92 16.2 15.83 15.83 197359 -0.05 -0.315 3143041.08 850
2017-02-09 15.53 16.02 15.41 15.88 378630 0.43 2.783 5928218.98 1043
2017-02-08 15.7 15.75 15.31 15.45 524875 -0.27 -1.718 8118690.61 1223
2017-02-07 16.06 16.16 15.6 15.72 652222 -0.34 -2.117 10404056 1032
2017-02-06 16.01 16.15 15.91 16.06 489219 0.08 0.501 7849282.08 541
2017-02-03 16.43 16.43 15.76 15.98 368375 -0.43 -2.62 5912173.45 1038
2017-02-02 16.43 16.49 16.3 16.41 188110 -0.09 -0.545 3087511.05 655
2017-02-01 16.41 16.55 16.41 16.5 419493 0.12 0.733 6920580.52 1339
2017-01-31 16.6 16.75 16.33 16.38 2357854 -0.23 -1.385 39096146.8 1319
2017-01-30 16.4 16.8 16.4 16.61 509420 0.23 1.404 8403418.78 981
2017-01-27 16.5 16.6 16.35 16.38 241321 -0.08 -0.486 3965675.74 993
2017-01-26 16.6 16.7 16.35 16.46 188256 -0.14 -0.843 3103271.46 836
2017-01-25 16.6 16.79 16.6 16.6 159130 0.04 0.242 2654724.1 1044
2017-01-24 16.49 16.59 16.4 16.56 101583 0.07 0.424 1673727.2 716
2017-01-23 16.66 16.66 16.22 16.49 434124 -0.16 -0.961 7127086.33 829
2017-01-20 16.79 16.85 16.6 16.65 94901 -0.05 -0.299 1582488.58 394
2017-01-19 16.65 16.82 16.63 16.7 91848 -0.04 -0.239 1533856.95 404
2017-01-18 17.07 17.07 16.7 16.74 241922 -0.28 -1.645 4090438.64 630
2017-01-17 17 17.1 16.95 17.02 229884 -0.02 -0.117 3920791.33 351
2017-01-16 17.14 17.14 17.04 17.04 41731 0.04 0.235 712488.12 166
2017-01-13 17.15 17.17 16.96 17 174007 -0.13 -0.759 2968336.5 598
2017-01-12 17.1 17.15 17.03 17.13 311955 -0.32 -1.834 5336693.78 1004
2017-01-11 17.45 17.45 16.88 17.45 4687478 -0.55 -3.056 81045867.4 4041
2017-01-10 18.2 18.35 17.65 18 461011 0.4 2.273 8274497.25 1291
2017-01-09 17.34 17.62 17.26 17.6 612683 0.35 2.029 10646340.4 527
2017-01-06 17.23 17.31 17.12 17.25 94181 0.11 0.642 1622419.15 582
2017-01-05 17.4 17.45 16.94 17.14 1091237 -0.21 -1.21 18673099 644
2017-01-04 17.45 17.49 17.35 17.35 69642 -0.05 -0.287 1211484.87 386
2017-01-03 17.5 17.51 17.36 17.4 131490 -0.1 -0.571 2298051.82 226
2016-12-30 17.5 17.52 17.38 17.5 72876 0.07 0.402 1274832.41 114
2016-12-29 17.3 17.49 17.25 17.43 30941 0.155 0.897 537051.83 120
2016-12-28 17.48 17.5 17.25 17.275 13929 0.025 0.145 242198.3 64
2016-12-23 17.5 17.6 17.16 17.25 210832 -0.25 -1.429 3680358.98 164
2016-12-22 17.4 17.56 17.4 17.5 82292 0.14 0.806 1440543.19 261
2016-12-21 17.25 17.49 17.05 17.36 24152 0.1 0.579 418762.88 124
2016-12-20 17.22 17.4 17.2 17.26 40908 0.11 0.641 706563.45 171
2016-12-19 17.28 17.28 17.15 17.15 18270 0 0 314263.56 82
2016-12-16 17.19 17.27 17.07 17.15 76689 0.13 0.764 1315237.43 212
2016-12-15 17.12 17.19 16.99 17.02 90290 -0.1 -0.584 1540975.8 214
2016-12-14 17.2 17.28 16.99 17.12 264725 0.04 0.234 4528619.86 288
2016-12-13 17.25 17.34 17.05 17.08 35359 -0.17 -0.986 607761.59 192
2016-12-12 17.4 17.44 17 17.25 57763 -0.01 -0.058 996817.37 292
2016-12-09 17.17 17.5 17.05 17.26 51056 0.26 1.529 876967.37 121
2016-12-08 17.1 17.19 16.6 17 153806 -0.04 -0.235 2607126.51 469
2016-12-07 17.2 17.35 17.02 17.04 76483 -0.29 -1.673 1312549.32 341
2016-12-06 17.33 17.4 17.15 17.33 57946 -0.03 -0.173 1002899.05 147
2016-12-05 17.31 17.45 17.24 17.36 49767 0.09 0.521 861639.08 188
2016-12-02 17.5 17.5 17.1 17.27 170243 -0.19 -1.088 2936375.71 275
2016-12-01 17.61 17.7 17.4 17.46 53934 -0.23 -1.3 948772.86 232
2016-11-30 17.99 18 17.51 17.69 216047 -0.06 -0.338 3831671.5 371
2016-11-29 17.85 18 17.62 17.75 124434 0 0 2217571.09 346
2016-11-28 18.05 18.05 17.75 17.75 144889 -0.3 -1.662 2603582.11 242
2016-11-25 18.25 18.25 18 18.05 25881 -0.15 -0.824 467085.12 97
2016-11-24 18.25 18.25 18.11 18.2 38360 0.05 0.275 697921.94 99
2016-11-23 18.24 18.3 18 18.15 27281 -0.08 -0.439 496049.83 186
2016-11-22 18.24 18.45 18.07 18.23 89414 -0.01 -0.055 1630750.75 235
2016-11-21 18.49 18.75 18.2 18.24 58251 -0.17 -0.923 1081300.22 269
2016-11-18 18.35 18.44 18.17 18.41 31467 0.23 1.265 577429.69 188
2016-11-17 17.55 18.19 17.55 18.18 268431 0.49 2.77 4782185.46 480
2016-11-16 17.56 17.78 17.5 17.69 123645 0.1 0.569 2178947.09 157
2016-11-15 17.7 17.8 17.45 17.59 48919 -0.01 -0.057 860680.54 143
2016-11-14 17.5 17.77 17.4 17.6 17108 0.25 1.441 302170.97 112
2016-11-11 17.53 17.53 17.3 17.35 33618 -0.18 -1.027 583296.9 163
2016-11-10 17.45 17.6 17.45 17.53 70366 -0.1 -0.567 1232277.57 71
2016-11-09 17.2 17.63 17.05 17.63 117571 0.02 0.114 2044499.68 280
2016-11-08 17.61 17.76 17.6 17.61 109228 0.02 0.114 1929268.78 119
2016-11-07 17.21 17.65 17.21 17.59 293072 0.39 2.267 5136290.84 296
2016-11-04 17.6 17.6 17.16 17.2 176894 -0.36 -2.05 3076265.77 451
2016-11-03 17.5 17.96 17.5 17.56 255805 0.07 0.4 4528091.01 307
2016-11-02 17.75 17.87 17.1 17.49 222893 -0.36 -2.017 3948268.55 553
2016-11-01 18.5 18.5 17.51 17.85 460481 -0.45 -2.459 8414342.71 474
2016-10-31 18.71 18.71 18.06 18.3 273577 -0.32 -1.719 5016091.7 373
2016-10-28 18.95 19.04 18.62 18.62 80692 -0.28 -1.481 1522869.21 342
2016-10-27 18.8 18.9 18.65 18.9 58654 0.15 0.8 1101323.24 187
2016-10-26 18.69 18.95 18.63 18.75 199285 0.15 0.806 3748959.63 436
2016-10-25 18.94 18.94 18.6 18.6 144208 -0.34 -1.795 2706595.09 281
2016-10-24 18.65 19.22 18.65 18.94 387580 0.49 2.656 7345240.18 735
2016-10-21 18.69 18.69 18.1 18.45 161304 -0.19 -1.019 2967011.48 374
2016-10-20 18.93 18.95 18.55 18.64 46445 -0.25 -1.323 870308.51 199
2016-10-19 18.82 19.29 18.65 18.89 221689 0.18 0.962 4206987.45 387
2016-10-18 18.48 18.8 18.12 18.71 199829 0.46 2.521 3688126.14 286
2016-10-17 18.79 18.8 18.16 18.25 94417 -0.45 -2.406 1746124.59 328
2016-10-14 19 19 18.7 18.7 268815 -0.25 -1.319 5075280.45 950
2016-10-13 18.6 19.4 18.6 18.95 659590 0.5 2.71 12509265.3 1707
2016-10-12 18.4 18.47 18.2 18.45 446898 0.05 0.272 8204810.06 868
2016-10-11 17.65 18.47 17.49 18.4 1521928 0.9 5.143 27614209.5 1546
2016-10-07 17.3 17.75 17.1 17.5 308084 0.29 1.685 5365335.29 595
2016-10-06 17.5 17.7 17.01 17.21 578009 -0.29 -1.657 9983429.18 514
2016-10-05 16.75 17.96 16.6 17.5 1290576 0.76 4.54 22485785.6 2223
2016-10-04 17.85 17.92 16.5 16.74 3452867 -0.97 -5.477 59028765 5655
2016-10-03 18 19 17.5 17.71 12934997 17.71 0 234578959 11238