Aritzia Inc. Subordinate Voting Shares (ATZ:CC)
18.91
-0.18 (-0.943%)
As of Tue Dec 3 12:48:15 EST 2019
TSX:CC | 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
Similar companies
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
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) |
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 |