Aurora Cannabis Inc. (ACB:CC)

11.62

-0.09 (-0.769%)

As of Tue May 21 19:35:20 EDT 2019

Open: 11.62 Prev. Close:: 11.71 High: 11.79
Low: 11.48 Share Vol.: 9,937,502 Trade Vol.: 20,078
Shares Out.: 1,013,134,389 Market Cap: 11,772,621,600
Open: 11.62
Prev. Close:: 11.71
High: 11.79
Low: 11.48
Share Vol.: 9,937,502
Trade Vol.: 20,078
Shares Out.: 1,013,134,389
Market Cap: 11,772,621,600

News About ACB:CC

Aurora Cannabis and UFC® Join Forces to Advance CBD Research, Education, and Product Development

Aurora Cannabis and UFC® Join Forces to Advance CBD Research, Education, and Product Development Canada NewsWire EDMONTON, May 21, 2019 Multi-Year Global Partnership will Advance Science on Athlete Health and Wellness NYSE: ACB   TSX:ACB  &#xA...

Canada Newswire via QuoteMedia - 11 hours ago

Cannabis Cultivation Seen As $22 Billion Operation In Next Three Years

May 21, 2019 Palm Beach, FL – May 21, 2019 – Cannabis cultivation operations are exploding in both Canada and the U.S. due the projected demand and potential shortages if operations are not increased. Farming operations are blossoming all over Canada and the west coa...

Financial News Media via QuoteMedia - 11 hours ago

YIELD GROWTH Announces Wright & Well to Launch Cannabis Product Line in Oregon in June

Vancouver British Columbia based The Yield Growth Corp. (CSE: BOSS) (OTCQB: BOSQF) (FSE: YG3) announced that its cannabis product line Wright & Well is planned to launch in Oregon this June. The brand will be offering nine wellness products that incorporate the highest quality CBD, THC...

Livemoney via QuoteMedia - 5 days ago

Five of the Biggest Cannabis Company Earnings to Know

May 16, 2019 Palm Beach, FL – May 16, 2019 – After nearly a full quarter of recreational cannabis sales in Canada, the world’s cannabis producers are posting earnings.  While some earnings weren’t as great as hoped, others did very well.  Top ...

Financial News Media via QuoteMedia - 5 days ago

Aurora Stock up 4.5% on Release of Financial Report

Aurora stock is showing unusual volatility as Aurora Cannabis (TSX:ACB)  (NYSE:ACB) is making meaningful strides towards profitability as witnessed in its incredible third-quarter earnings announced late Tuesday. The cannabis giant is giving all the right signals to its i...

Pot Stock News via QuoteMedia - 6 days ago

Similar companies

Symbol Last price Change % change
NRI:CC Nuvo Pharmaceuticals Inc. 1.14 -0.06 -5%
IN:CC InMed Pharmaceuticals Inc. 0.44 -0.02 -3.333%
HEXO:CC HEXO Corp. 9.35 0.10 1.081%
CORV:CC Correvio Pharma Corp. 3.39 -0.08 -2.306%
ACB:CC Aurora Cannabis Inc. 11.62 -0.09 -0.769%

About ACB:CC

Aurora Cannabis Inc is a medical marijuana company. The Company is engaged in producing and distributing medical marijuana pursuant to the Marijuana for Medical Purposes Regulations.

Read more

Day Low 11.48

Day high 11.79

52 week low 5.28

52 week low high 16.24

Charting for Aurora Cannabis Inc.

News Articles for Aurora Cannabis Inc.

Aurora Cannabis and UFC® Join Forces to Advance CBD Research, Education, and Product Development

Aurora Cannabis and UFC® Join Forces to Advance CBD Research, Education, and Product Development Canada NewsWire EDMONTON, May 21, 2019 Multi-Year Global Partnership will Advance Science on Athlete Health and Wellness NYSE: ACB   TSX:ACB  &#xA...

Canada Newswire via QuoteMedia - 11 hours ago

Cannabis Cultivation Seen As $22 Billion Operation In Next Three Years

May 21, 2019 Palm Beach, FL – May 21, 2019 – Cannabis cultivation operations are exploding in both Canada and the U.S. due the projected demand and potential shortages if operations are not increased. Farming operations are blossoming all over Canada and the west coa...

Financial News Media via QuoteMedia - 11 hours ago

YIELD GROWTH Announces Wright & Well to Launch Cannabis Product Line in Oregon in June

Vancouver British Columbia based The Yield Growth Corp. (CSE: BOSS) (OTCQB: BOSQF) (FSE: YG3) announced that its cannabis product line Wright & Well is planned to launch in Oregon this June. The brand will be offering nine wellness products that incorporate the highest quality CBD, THC...

Livemoney via QuoteMedia - 5 days ago

Five of the Biggest Cannabis Company Earnings to Know

May 16, 2019 Palm Beach, FL – May 16, 2019 – After nearly a full quarter of recreational cannabis sales in Canada, the world’s cannabis producers are posting earnings.  While some earnings weren’t as great as hoped, others did very well.  Top ...

Financial News Media via QuoteMedia - 5 days ago

Aurora Stock up 4.5% on Release of Financial Report

Aurora stock is showing unusual volatility as Aurora Cannabis (TSX:ACB)  (NYSE:ACB) is making meaningful strides towards profitability as witnessed in its incredible third-quarter earnings announced late Tuesday. The cannabis giant is giving all the right signals to its i...

Pot Stock News via QuoteMedia - 6 days ago

Aurora Cannabis Announces Financial Results for the Third Quarter of Fiscal 2019

Solid Net Revenue Growth Across All Channels to $65.1 Million Production Volumes Double While Per-Unit Production Costs Decline On Track to Deliver Positive EBITDA Beginning in Fiscal Q4 2019 TSX: ACB | NYSE: ACB EDMONTON , May 14, 2019 /PRNewswire/ - Aurora Cannab...

Canada Newswire via QuoteMedia - 1 week ago

Aurora Stock: Aurora Cannabis’ Earnings On Investors Radar

Aurora stock is expected to be volatile this week as Aurora Cannabis (TSX:ACB) (NYSE:ACB) is set to report third-quarter earnings tomorrow after the closing bell. Aurora Cannabis has been one of the bedrocks of the formal cannabis industry for some time now but over the past few days, t...

Pot Stock News via QuoteMedia - 1 week ago

Aurora Cannabis and Radient Technologies Announce First Commercial Delivery of Cannabis Derivatives

Transformational Milestone for Radient, Increasing Aurora's Global Derivative Market Capacity Substantially TSX: ACB | NYSE: ACB, TSXV: RTI EDMONTON , May 13, 2019 /PRNewswire/ - Aurora Cannabis Inc. (the " Company " or " Aurora ") (NYSE:ACB) (TSX: ACB) ( Frankfurt : 21P; WKN...

Canada Newswire via QuoteMedia - 1 week ago

Cannabis Stocks to Watch: Aurora Cannabis Inc. (TSX:ACB) Down -3.18% Friday

At close of market on Friday, Aurora Cannabis Inc. (TSX:ACB) stock finished trading at -3.18%, bringing the stock price to $11.26 on the Toronto Stock Exchange. The stock price saw a low of $10.95 and a high of $11.32. The company’s stock was traded 13,244 times with a total of 6,746,...

Pot Stock News via QuoteMedia - 1 week ago

Why “Seed-to-Consumer Vertically Integrated Cannabis Companies Will Thrive

As consumer cannabis companies continue to compete amongst each other to capture market share, the businesses that have full control over the supply chain will be best positioned to take the industry by storm. The cannabis industry is a sector where companies are constantly innovating. Wheth...

Investing News Network via QuoteMedia - 2 weeks ago

About Aurora Cannabis Inc.

Aurora Cannabis Inc is a medical marijuana company. The Company is engaged in producing and distributing medical marijuana pursuant to the Marijuana for Medical Purposes Regulations.


Company overview

Sector: Healthcare
Industry: Drug Manufacturers
NAICS: Medicinal and Botanical Manufacturing(325411)

Similar companies

Address
10355 Jasper Avenue Suite 500 Edmonton T5J 1Y6 AB CAN
Telephone:
+1 855 279-4652
Website:
http://www.auroramj.com
Email:
ir@auroramj.com

Aurora Cannabis Inc. Financials

Jun 18 Jun 17 Jun 16 Jun 15 Jun 14
Minority Interests
2,709,000.00 0.00
EBITDA
91,868,000.00 -14,885,000.00 -4,660,008.00 -9,095,673.00 -398,964.00
Basic EPS
0.16 -0.05 -0.04 -0.12 -0.02
Operating Revenue
55,196,000.00 18,067,000.00 1,439,271.00 0.00 0.00
Total Expenses
133,904,000.00 27,708,000.00 6,029,973.00 4,367,176.00 306,485.00
Diluted Continuous Operations
0.15 -0.05 -0.04 -0.12 -0.02
Depreciation And Amortization
12,088,000.00 716,000.00 593,216.00 304,796.00 303.00
Interest Income Non Operating
2,514,000.00 861,000.00 72,777.00 27,639.00 7,855.00
Interest Expense Non Operating
2,282,000.00 1,292,000.00 619,119.00 325,608.00 438.00
Interest Income
2,514,000.00 861,000.00 72,777.00 27,639.00 7,855.00
General And Administrative Expense
80,415,000.00 14,397,000.00 3,928,197.00 2,608,189.00 300,995.00
Net Income From Continuing And Discontinued Operation
71,936,000.00 -12,968,000.00 -5,723,506.00 -9,518,369.00 -399,705.00
Net Income Continuous Operations
69,227,000.00 -12,968,000.00 -5,723,506.00 -9,518,369.00 -399,705.00
Operating Income
-78,708,000.00 -9,641,000.00 -4,590,702.00 -4,367,176.00 -306,485.00
Net Income
71,936,000.00 -12,968,000.00 -5,723,506.00 -9,518,369.00 -399,705.00
Diluted Average Shares
471,336,711.00 279,029,226.00 128,988,266.00 76,936,375.00 16,145,973.00
Continuing And Discontinued Basic EPS
0.16 -0.05 -0.04 -0.12 -0.02
Selling And Marketing Expense
29,445,000.00 10,270,000.00 1,706,385.00 1,021,807.00 4,245.00
Normalized Income
-80,104,979.83 -12,391,861.45 -5,810,330.18 -4,565,517.17 -399,705.00
Net Non Operating Interest Income Expense
-10,648,000.00 -5,721,000.00 -1,370,723.00 -297,969.00 -93,220.00
Salaries And Wages
37,450,000.00 7,584,000.00 1,730,402.00 872,587.00 84,406.00
Earnings From Equity Interest
-2,242,000.00 0.00
Gross Profit
43,519,000.00 16,056,000.00 2,202,236.00 0.00 0.00
EBIT
79,608,000.00 -15,972,000.00 -5,253,224.00 -9,400,469.00 -399,267.00
Cost Of Revenue
11,677,000.00 2,011,000.00 762,965.00 0.00 0.00
Research And Development
1,679,000.00 314,000.00 565,140.00 432,384.00 256,605.00
Other Income Expense
166,682,000.00 -1,902,000.00 89,082.00 -5,060,932.00 -1,063,706.00
Net Interest Income
-10,648,000.00 -5,721,000.00 -1,370,723.00 -297,969.00 -93,220.00
Operating Expense
122,227,000.00 25,697,000.00 6,792,938.00 4,367,176.00 306,485.00
Net Income Common Stockholders
71,936,000.00 -12,968,000.00 -5,723,506.00 -9,518,369.00 -399,705.00
Continuing And Discontinued Diluted EPS
0.15 -0.05 -0.04 -0.12 -0.02
Restructuring And Mergern Acquisition
15,664,000.00 1,551,000.00 0.00
Pretax Income
77,326,000.00 -17,264,000.00 -5,872,343.00 -9,726,077.00 -399,705.00
Depreciation Amortization Depletion
12,088,000.00 716,000.00 593,216.00 304,796.00 303.00
Basic Continuous Operations
0.16 -0.05 -0.04 -0.12 -0.02
Total Revenue
55,196,000.00 18,067,000.00 1,439,271.00 0.00 0.00
Selling General And Administration
109,860,000.00 24,667,000.00 5,634,582.00 3,629,996.00 305,240.00
Special Income Charges
-15,664,000.00 -1,551,000.00 0.00 -5,060,932.00 -1,063,706.00
Gain On Sale Of Security
185,495,000.00 784,000.00 89,082.00 -2,347.00
Diluted EPS
0.15 -0.05 -0.04 -0.12 -0.02
Interest Expense
2,282,000.00 1,292,000.00 619,119.00 325,608.00 438.00
Basic Average Shares
459,782,532.00 279,029,226.00 128,988,266.00 76,936,375.00 16,145,973.00
Tax Provision
8,100,000.00 -4,296,000.00 -148,837.00 -207,708.00 0.00
Other Special Charges
1,135,000.00 5,060,932.00 1,063,706.00
Diluted Discontinuous Operations
0.00 0.00 0.00 0.00
Depreciation
716,000.00 593,216.00 304,796.00 303.00
Basic Discontinuous Operations
0.00 0.00 0.00 0.00
Rent And Landing Fees
193,490.00 174,180.00
Other Operating Expenses
942.00
Jun 18 Jun 17 Jun 16 Jun 15 Jun 14
Accumulated Depreciation
-6,848,000.00 -2,121,000.00 -1,034,000.00 -304,796.00 0.00
Long Term Debt
200,760,000.00 63,818,000.00 4,440,000.00 2,292,008.00
Finished Goods
16,421,000.00 5,712,000.00 1,974,000.00
Total Assets
1,910,716,000.00 322,679,000.00 18,396,000.00 13,526,622.00 5,491,867.00
Machinery Furniture Equipment
26,777,000.00 3,347,000.00 1,573,000.00 821,252.00 36,723.00
Buildings And Improvements
79,085,000.00 17,182,000.00 10,831,000.00 10,269,065.00 4,201,324.00
Goodwill And Other Intangible Assets
985,282,000.00 72,187,000.00 0.00
Short Term Investments
60,178,000.00 14,926,000.00 0.00
Investments And Advances
334,442,000.00 11,071,000.00 0.00 0.00 0.00
Minority Interest
4,562,000.00 0.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
1,466,433,000.00 221,447,000.00 17,148,000.00 11,432,977.00 3,368,640.00
Cash Cash Equivalents And Short Term Investments
149,371,000.00 174,641,000.00 170,000.00 315,853.00 916,767.00
Total Non Current Assets
1,691,018,000.00 129,073,000.00 13,152,000.00 12,466,027.00 4,240,577.00
Cash And Cash Equivalents
89,193,000.00 159,715,000.00 170,000.00 315,853.00 916,767.00
Prepaid Assets
7,594,000.00 3,126,000.00 736,000.00 91,086.00 0.00
Accounts Payable
47,456,000.00 8,753,000.00 1,686,000.00
Current Assets
219,698,000.00 193,606,000.00 5,244,000.00 1,060,595.00 1,251,290.00
Other Payable
21,333,000.00 13,221,000.00
Total Tax Payable
1,659,000.00 0.00
Gains Losses Not Affecting Retained Earnings
4,387,000.00 25,912,000.00 5,730,000.00 3,741,737.00 224,110.00
Non Current Deferred Liabilities
71,660,000.00 16,464,000.00 0.00
Current Debt
2,451,000.00 69,000.00 6,047,000.00 6,078,580.00 1,845,725.00
Income Tax Payable
1,659,000.00 0.00
Long Term Debt And Capital Lease Obligation
200,760,000.00 63,818,000.00 4,440,000.00 2,292,008.00
Accounts Receivable
6,665,000.00 1,346,000.00 84,000.00 0.00 90,000.00
Retained Earnings
87,749,000.00 -28,426,000.00 -16,916,000.00 -11,341,904.00 -1,823,535.00
Raw Materials
2,589,000.00 182,000.00 87,000.00 0.00
Other Intangible Assets
256,232,000.00 31,087,000.00
Inventory
29,595,000.00 7,703,000.00 2,317,000.00 0.00
Other Properties
791,000.00 544,000.00
Non Current Deferred Taxes Liabilities
69,406,000.00 5,937,000.00 0.00
Goodwill
729,050,000.00 41,100,000.00 0.00
Payables
70,448,000.00 21,974,000.00 1,686,000.00
Current Debt And Capital Lease Obligation
2,451,000.00 69,000.00 6,047,000.00 6,078,580.00 1,845,725.00
Gross PPE
253,200,000.00 47,644,000.00 12,404,000.00 11,090,317.00 4,238,047.00
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
1,759,329,000.00 282,751,000.00 10,402,000.00 6,124,818.00 1,769,215.00
Total Liabilities
347,585,000.00 103,746,000.00 12,434,000.00 9,693,812.00 3,722,652.00
Total Non Current Liabilities
272,420,000.00 80,282,000.00 4,440,000.00 2,292,008.00 0.00
Receivables
15,096,000.00 2,312,000.00 87,000.00 628,247.00 334,523.00
Payables And Accrued Expenses
70,448,000.00 21,974,000.00 1,686,000.00 1,323,224.00 1,876,927.00
Other Current Assets
13,620,000.00 4,088,000.00 1,845,000.00 25,409.00
Stockholders Equity
1,558,569,000.00 218,933,000.00 5,962,000.00 3,832,810.00 1,769,215.00
Other Receivables
2,797,000.00
Financial Assets
124,942,000.00 292,000.00 0.00
Current Liabilities
75,165,000.00 23,464,000.00 7,994,000.00 7,401,804.00 3,722,652.00
Net PPE
246,352,000.00 45,523,000.00 11,370,000.00 10,785,521.00 4,238,047.00
Current Deferred Liabilities
2,266,000.00 1,421,000.00 28,000.00
Construction In Progress
146,547,000.00 26,571,000.00 0.00
Taxes Receivable
5,634,000.00 966,000.00 3,000.00 628,247.00 244,523.00
Work In Process
10,585,000.00 1,809,000.00 256,000.00
Current Deferred Revenue
2,266,000.00 1,421,000.00 28,000.00
Loans Receivable
2,096,000.00 0.00 1,000,000.00
Restricted Cash
0.00 89,000.00
Long Term Capital Lease Obligation
282,000.00 0.00
Current Capital Lease Obligation
69,000.00 0.00
Non Current Note Receivables
0.00 1,782,000.00 1,680,506.00 0.00
Notes Receivable
1,222,000.00 0.00
Other Non Current Assets
11,071,000.00
Capital Lease Obligations
351,000.00 0.00
Other Current Liabilities
233,000.00
Other Inventories
2,230,496.00
Other Current Borrowings
6,047,000.00 4,787,388.00 1,845,725.00
Current Notes Payable
1,291,192.00 0.00
Non Current Accounts Receivable
2,530.00
Accrued Interest Receivable
1,644.00
Jun 18 Jun 17 Jun 16 Jun 15 Jun 14
Change In Income Tax Payable
1,659,000.00 0.00
Purchase Of Business
-218,183,000.00 0.00 0.00
Operating Gains Losses
-179,071,000.00 -4,394,000.00 -89,082.00 2,347.00
Depreciation And Amortization
12,260,000.00 1,087,000.00 593,216.00 304,796.00 303.00
Investing Cash Flow
-537,759,000.00 -49,341,000.00 -1,884,833.00 -7,835,298.00 -1,000,000.00
Net Issuance Payments Of Debt
344,816,000.00 104,592,000.00 4,080,470.00 7,016,335.00 500,000.00
Change In Working Capital
-25,392,000.00 -2,457,000.00 -285,562.00 -26,244.00 75,242.00
Deferred Tax
6,441,000.00 -4,277,000.00 -70,102.00 -207,708.00 0.00
Long Term Debt Payments
0.00 -4,000,000.00 -1,250,000.00
Change In Payables And Accrued Expense
4,764,000.00 2,610,000.00 922,732.00 405,364.00 9,205.00
Short Term Debt Payments
-281,000.00 -6,215,000.00 -2,351,530.00
Cash Flow From Continuing Financing Activities
548,549,000.00 221,985,000.00 8,599,532.00 10,558,562.00 1,374,500.00
Common Stock Issuance
215,606,000.00 120,823,000.00 5,035,884.00 266,733.00 950,500.00
Operating Cash Flow
-81,667,000.00 -13,378,000.00 -6,771,479.00 -3,324,178.00 -139,794.00
Issuance Of Capital Stock
215,606,000.00 120,823,000.00 5,035,884.00 266,733.00 950,500.00
Long Term Debt Issuance
345,097,000.00 114,807,000.00 3,032,000.00 4,768,000.00 0.00
Change In Other Working Capital
-573,000.00 453,000.00 27,629.00 -25,409.00
Net Investment Purchase And Sale
-63,836,000.00 -7,958,000.00 0.00
Other Non Cash Items
18,901,000.00 3,381,000.00 -2,109,141.00 5,248,413.00 99,960.00
Purchase Of PPE
-136,945,000.00 -25,718,000.00 -1,884,833.00 -7,833,612.00 -2,421,522.00
Net Income From Continuing Operations
69,227,000.00 -12,968,000.00 -5,723,506.00 -9,518,369.00 -399,705.00
Stock Based Compensation
37,450,000.00 7,584,000.00 912,698.00 872,587.00 84,406.00
Financing Cash Flow
548,549,000.00 221,985,000.00 8,599,532.00 10,558,562.00 1,374,500.00
Cash Flow From Continuing Operating Activities
-81,667,000.00 -13,378,000.00 -6,771,479.00 -3,324,178.00 -139,794.00
End Cash Position
89,193,000.00 159,715,000.00 259,073.00 315,853.00 879,419.00
Change In Other Current Assets
1,447,000.00 0.00 -645,000.00 -25,409.00
Depreciation
8,004,000.00 1,087,000.00 593,216.00 304,796.00 303.00
Depreciation Amortization Depletion
12,260,000.00 1,087,000.00 593,216.00 304,796.00 303.00
Change In Receivables
-12,357,000.00 -1,617,000.00 542,077.00 -368,659.00 5,297.00
Change In Tax Payable
1,659,000.00 0.00
Changes In Account Receivables
-5,887,000.00 -654,000.00 -80,572.00
Unrealized Gain Loss On Investment Securities
-20,083,000.00 -1,334,000.00 -89,000.00
Change In Payable
4,764,000.00 2,610,000.00
Interest Paid Supplemental Data
7,066,000.00 471,000.00
Changes In Cash
-70,877,000.00 159,266,000.00 -56,780.00 -600,914.00 234,706.00
Purchase Of Investment
-63,836,000.00 -7,958,000.00
Cash Flow From Continuing Investing Activities
-537,759,000.00 -49,341,000.00 -1,884,833.00 -7,835,298.00 -1,000,000.00
Capital Expenditure
-136,945,000.00 -25,718,000.00 -1,884,833.00 -7,833,612.00 -2,421,522.00
Net Other Financing Charges
-11,873,000.00 -3,430,000.00 -516,822.00 3,275,494.00 -76,000.00
Net Business Purchase And Sale
-187,790,000.00 -6,917,000.00 0.00
Repayment Of Debt
-281,000.00 -10,215,000.00 -3,601,530.00
Amortization Of Intangibles
4,256,000.00
Deferred Income Tax
6,441,000.00 -4,277,000.00 -70,102.00 -207,708.00 0.00
Change In Prepaid Assets
-8,236,000.00 -2,224,000.00 -645,222.00 -37,540.00 60,740.00
Net Other Investing Changes
-149,188,000.00 -8,748,000.00 -1,686.00 -1,000,000.00
Amortization
4,256,000.00
Change In Account Payable
3,105,000.00 2,610,000.00
Gain Loss On Investment Securities
-166,450,000.00 335,000.00 -89,082.00 2,347.00
Effect Of Exchange Rate Changes
355,000.00 190,000.00 0.00
Net Common Stock Issuance
215,606,000.00 120,823,000.00 5,035,884.00 266,733.00 950,500.00
Beginning Cash Position
159,715,000.00 259,000.00 315,853.00 916,767.00 644,713.00
Net Short Term Debt Issuance
-281,000.00 -6,215,000.00 2,298,470.00 2,248,335.00 500,000.00
Net PPEPurchase And Sale
-136,945,000.00 -25,718,000.00 -1,884,833.00 -7,833,612.00 -2,421,522.00
Net Long Term Debt Issuance
345,097,000.00 110,807,000.00 1,782,000.00 4,768,000.00 0.00
Issuance Of Debt
345,097,000.00 114,807,000.00 7,682,000.00 7,016,335.00 500,000.00
Change In Inventory
-10,437,000.00 -1,679,000.00 -1,132,778.00
Earnings Losses From Equity Investments
2,242,000.00 0.00
Short Term Debt Issuance
4,650,000.00 2,248,335.00 500,000.00

Price History for Aurora Cannabis Inc.

1-25 of 964 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-05-21 11.55 11.79 11.48 11.62 9937502 -0.09 -0.769 115759683 20078
2019-05-17 11.82 12.19 11.65 11.71 15267006 -0.24 -2.008 182457797 27842
2019-05-16 11.72 11.97 11.45 11.95 16777478 0.28 2.399 197471574 33172
2019-05-15 10.74 11.81 10.55 11.67 28693620 0.35 3.092 326044499 55030
2019-05-14 10.99 11.43 10.9 11.32 13111781 0.49 4.524 147806132 27437
2019-05-13 11.15 11.15 10.65 10.83 10763676 -0.43 -3.819 116541196 23428
2019-05-10 11.15 11.325 10.95 11.26 12670986 0.01 0.089 141238805 26051
2019-05-09 11.67 11.67 11.23 11.25 9334987 -0.33 -2.85 106040015 19177
2019-05-08 11.52 11.78 11.51 11.58 7746042 0 0 90322375.3 15575
2019-05-07 11.83 11.91 11.52 11.58 10681617 -0.37 -3.096 124753251 21683
2019-05-06 11.6 12 11 11.95 12752289 0.15 1.271 148667332 25177
2019-05-03 11.94 11.94 11.67 11.8 6088401 -0.01 -0.085 71777442.7 14529
2019-05-02 12.14 12.14 11.53 11.81 13064264 -0.3 -2.477 153843496 27209
2019-05-01 12.2 12.24 12.07 12.11 7561614 -0.06 -0.493 91626298.9 14518
2019-04-30 12.18 12.62 12.12 12.17 19153283 -0.01 -0.082 236058336 31453
2019-04-29 12.21 12.25 12.05 12.18 8826781 0.03 0.247 107334125 18095
2019-04-26 12 12.29 12 12.15 8676837 -0.07 -0.573 105458992 13066
2019-04-25 12.25 12.28 12.09 12.22 6768850 -0.06 -0.489 82405279.9 13158
2019-04-24 12.11 12.37 12.05 12.28 8452421 0.11 0.904 103337291 16391
2019-04-23 12.34 12.35 12.06 12.17 10784426 -0.15 -1.218 131126043 22954
2019-04-22 12.05 12.32 11.95 12.32 12444873 0.29 2.411 151210403 22943
2019-04-18 12.15 12.2 11.95 12.03 14705456 0.08 0.669 177478677 26177
2019-04-17 11.98 12.18 11.83 11.95 16709739 0.13 1.1 200572354 30232
2019-04-16 11.45 11.96 11.31 11.82 17981162 0.45 3.958 211285441 35336
2019-04-15 11.62 11.71 11.3 11.37 12162060 -0.46 -3.888 139227583 24287
2019-04-12 11.95 12.03 11.74 11.83 9671120 -0.02 -0.169 114702866 20220
2019-04-11 12.2 12.26 11.75 11.85 15978450 -0.3 -2.469 190150478 27702
2019-04-10 11.9 12.15 11.7 12.15 13935410 0.43 3.669 167119579 26065
2019-04-09 11.9 11.96 11.51 11.72 15205650 -0.27 -2.252 178470389 30914
2019-04-08 12.34 12.35 11.98 11.99 11731235 -0.29 -2.362 141603178 22149
2019-04-05 12.16 12.48 12.13 12.28 17032883 0.33 2.762 208940703 30275
2019-04-04 11.95 12.09 11.8 11.95 8565858 0.02 0.168 102112189 18321
2019-04-03 11.84 12.06 11.74 11.93 12870805 -0.16 -1.323 153218391 27404
2019-04-02 12.12 12.27 11.92 12.09 12038642 -0.11 -0.902 145263088 25805
2019-04-01 12.4 12.41 12.05 12.2 15264776 0.11 0.91 186637716 31808
2019-03-29 11.91 12.29 11.72 12.09 17128631 0.24 2.025 206572576 34390
2019-03-28 11.79 12.04 11.26 11.85 23668029 0.02 0.169 276965038 44126
2019-03-27 12.1 12.27 11.66 11.83 22237062 -0.4 -3.271 264310865 42389
2019-03-26 12.44 12.64 12.15 12.23 19683205 -0.14 -1.132 242896082 35427
2019-03-25 12.01 12.7 11.76 12.37 38926972 0.27 2.231 479347601 68062
2019-03-22 12.7 12.7 11.94 12.1 34890663 -0.68 -5.321 425415245 67047
2019-03-21 12.92 13.16 12.76 12.78 18553153 -0.25 -1.919 239301587 34620
2019-03-20 13.07 13.27 12.68 13.03 39057195 -0.19 -1.437 505826779 71596
2019-03-19 13.49 13.67 13.06 13.22 37048772 -0.04 -0.302 495475856 72057
2019-03-18 13.05 13.52 12.85 13.26 61152117 0.43 3.352 809145223 109516
2019-03-15 12.06 12.94 11.83 12.83 59948161 0.91 7.634 750776691 98378
2019-03-14 12.16 12.23 11.72 11.92 35668260 -0.1 -0.832 424611752 62535
2019-03-13 11.93 12.33 11.4 12.02 90122285 1.38 12.97 1067417120 147732
2019-03-12 10.67 11.03 10.52 10.64 29676743 0.02 0.188 320836114 47077
2019-03-11 10.4 10.8 10.4 10.62 21244873 0.25 2.411 226329169 34378
2019-03-08 9.97 10.57 9.8 10.37 29202143 0.17 1.667 300665276 48268
2019-03-07 10.72 10.8 10.1 10.2 30650798 -0.39 -3.683 315013328 52536
2019-03-06 10.7 11.26 10.43 10.59 50813081 -0.21 -1.944 548365038 89264
2019-03-05 9.89 10.81 9.78 10.8 67412502 1.2 12.5 699365267 100698
2019-03-04 9.84 9.88 9.35 9.6 16954071 -0.12 -1.235 161918322 28948
2019-03-01 10.05 10.05 9.68 9.72 14222661 -0.2 -2.016 139411132 25456
2019-02-28 10.03 10.08 9.85 9.92 19035559 0.04 0.405 189234715 30554
2019-02-27 10.24 10.31 9.8 9.88 27833846 -0.32 -3.137 278192195 49420
2019-02-26 9.7 10.2 9.62 10.2 30707174 0.61 6.361 306041034 51915
2019-02-25 9.26 9.6 9.1 9.59 17554638 0.45 4.923 164123379 31863
2019-02-22 9.31 9.42 9.09 9.14 13639796 -0.16 -1.72 125137537 25925
2019-02-21 9.3 9.55 9.25 9.3 14850497 0 0 139097952 25392
2019-02-20 9.1 9.34 8.97 9.3 16929283 0.15 1.639 155926974 32124
2019-02-19 9.25 9.39 9.05 9.15 16461597 -0.15 -1.613 151498803 28661
2019-02-15 9.63 9.67 9.28 9.3 17633632 -0.13 -1.379 165922526 31170
2019-02-14 9.7 9.7 9.3 9.43 16686806 -0.13 -1.36 157481713 31466
2019-02-13 9.54 9.81 9.51 9.56 22347571 0.09 0.95 216119713 36127
2019-02-12 9.36 9.9 8.83 9.47 44082941 -0.08 -0.838 419938610 79603
2019-02-11 10.1 10.21 9.31 9.55 33100137 -0.4 -4.02 318832769 64982
2019-02-08 10.33 10.42 9.91 9.95 26257736 -0.35 -3.398 265394472 42491
2019-02-07 9.78 10.47 9.65 10.3 36987957 0.32 3.206 376935336 60989
2019-02-06 10.21 10.25 9.64 9.98 30891726 -0.36 -3.482 307748933 56370
2019-02-05 10.9 10.9 9.88 10.34 47616929 -0.21 -1.991 492660773 86861
2019-02-04 9.95 10.94 9.86 10.55 72727431 0.85 8.763 763605475 119244
2019-02-01 9.35 9.74 9.26 9.7 37520777 0.4 4.301 359689729 58560
2019-01-31 9.2 9.34 9.065 9.3 20823786 0.22 2.423 191836245 31210
2019-01-30 9.15 9.29 9.01 9.08 21364645 -0.01 -0.11 195745867 34384
2019-01-29 9.58 9.71 8.97 9.09 35078795 -0.32 -3.401 324506856 59277
2019-01-28 8.88 9.46 8.69 9.41 37813993 0.53 5.968 349397214 57536
2019-01-25 8.97 9.15 8.75 8.88 31025272 0.04 0.452 277811512 48189
2019-01-24 8.31 8.84 8.22 8.84 26284372 0.58 7.022 224825531 39978
2019-01-23 8.31 8.48 8.17 8.26 16483104 -0.02 -0.242 137219813 29264
2019-01-22 8.58 8.6 8.2 8.28 22654671 -0.12 -1.429 189651268 39542
2019-01-21 8.54 8.69 8.3 8.4 13193665 -0.13 -1.524 110853880 18686
2019-01-18 8.89 9.07 8.21 8.53 45718532 -0.22 -2.514 394746824 76245
2019-01-17 9.02 9.42 8.67 8.75 57435795 -0.66 -7.014 521559066 94689
2019-01-16 9.45 9.8 9.32 9.41 45127708 0.12 1.292 433059267 76310
2019-01-15 9.4 9.97 9.05 9.29 75897471 0.29 3.222 718984108 121362
2019-01-14 8.65 9.06 8.49 9 57818370 0.53 6.257 509049209 95114
2019-01-11 7.79 8.75 7.55 8.47 58691982 0.59 7.487 492675738 98162
2019-01-10 7.21 7.96 7.06 7.88 47845098 0.71 9.902 367882410 81869
2019-01-09 6.7 7.32 6.68 7.17 31737556 0.49 7.335 222420364 52113
2019-01-08 7.08 7.11 6.64 6.68 22191762 -0.31 -4.435 150953576 42047
2019-01-07 7.09 7.13 6.95 6.99 12135480 -0.03 -0.427 85419183.7 21207
2019-01-04 6.98 7.17 6.9 7.02 14905060 0.11 1.592 104838288 27229
2019-01-03 7.02 7.14 6.88 6.91 14210464 -0.18 -2.539 99616783.8 25080
2019-01-02 6.64 7.17 6.57 7.09 18133771 0.31 4.572 126727074 32497
2018-12-31 7.11 7.2 6.735 6.78 13143888 -0.34 -4.775 90175598.8 25027
2018-12-28 6.91 7.22 6.67 7.12 21332299 0.32 4.706 148136030 37683
2018-12-27 6.84 6.99 6.53 6.8 20172454 0 0 137098417 23390
2018-12-24 6.25 6.92 6.23 6.8 17967497 0.14 2.102 118996018 31170
2018-12-21 6.88 7 6.5 6.66 23019319 -0.22 -3.198 152819641 42554
2018-12-20 7.21 7.26 6.62 6.88 24717583 -0.26 -3.641 171051023 47753
2018-12-19 7.4 7.53 7.12 7.14 17151956 -0.3 -4.032 125117414 31951
2018-12-18 7.66 7.71 7.3 7.44 17567292 0.03 0.405 131184702 35774
2018-12-17 7.74 8.06 7.35 7.41 24066747 -0.43 -5.485 185321729 42639
2018-12-14 7.39 7.97 7.15 7.84 28451647 0.23 3.022 219522300 51570
2018-12-13 8.25 8.29 7.4 7.61 28162979 -0.54 -6.626 216788042 55168
2018-12-12 8.11 8.31 7.96 8.15 28952961 0.22 2.774 236817287 50604
2018-12-11 7.8 8.05 7.7 7.93 40891279 0.26 3.39 324587689 57806
2018-12-10 7.82 7.89 7.35 7.67 24814158 0.07 0.921 188708450 50732
2018-12-07 7.55 7.82 7.34 7.6 34352810 0.55 7.801 260650089 71980
2018-12-06 6.48 7.18 6.26 7.05 37991281 0.84 13.527 255526340 69632
2018-12-05 7.05 7.15 6.21 6.21 25729752 -0.91 -12.781 168703295 53218
2018-12-04 7.5 7.55 7.08 7.12 20125522 -0.4 -5.319 145596747 40783
2018-12-03 7.83 7.87 7.11 7.52 33027953 -0.08 -1.053 247836916 66780
2018-11-30 7.56 7.64 7.36 7.6 13366426 0.09 1.198 100272759 25307
2018-11-29 7.81 7.88 7.46 7.51 18082489 -0.4 -5.057 137870016 34360
2018-11-28 7.42 7.94 7.34 7.91 26487364 0.62 8.505 204893729 45084
2018-11-27 7.64 7.7 7.06 7.29 25357375 -0.64 -8.071 185927483 49926
2018-11-26 8.12 8.15 7.47 7.93 20876842 -0.04 -0.502 161577032 39758
2018-11-23 8.11 8.11 7.895 7.97 12494960 -0.03 -0.375 99913852.9 24280
2018-11-22 8.25 8.31 7.975 8 8911833 -0.25 -3.03 72063212.5 12698
2018-11-21 8.26 8.46 8.165 8.25 19317255 0.22 2.74 160478726 32030
2018-11-20 7.7 8.34 7.44 8.03 42598429 0.01 0.125 337389687 80599
2018-11-19 8.36 8.36 7.98 8.02 17631985 -0.37 -4.41 142439515 37959
2018-11-16 8.61 8.77 8.27 8.39 24223619 -0.36 -4.114 205574123 46816
2018-11-15 8.24 8.93 7.92 8.75 40678876 0.59 7.23 350804307 76982
2018-11-14 8.7 8.7 7.93 8.16 40536803 -0.58 -6.636 330704095 81426
2018-11-13 9.3 9.35 8.73 8.74 26515297 -0.46 -5 236679450 56670
2018-11-12 10.05 10.15 8.75 9.2 52390639 -0.2 -2.128 488256473 118773
2018-11-09 9.78 9.78 9.23 9.4 36648281 -0.54 -5.433 347861583 71033
2018-11-08 10.5 10.5 9.87 9.94 37177753 -0.65 -6.138 376328324 70657
2018-11-07 10.01 10.65 9.58 10.59 54821782 0.87 8.951 553291765 100974
2018-11-06 9.71 10.09 9.34 9.72 46212752 0.16 1.674 454412189 84470
2018-11-05 9.14 9.65 8.95 9.56 33647705 0.36 3.913 311572436 63711
2018-11-02 8.93 9.24 8.75 9.2 34365997 0.41 4.664 309091156 61850
2018-11-01 9.42 9.43 8.63 8.79 42282940 -0.15 -1.678 376036881 78499
2018-10-31 8.33 8.99 8.12 8.94 57550629 0.97 12.171 496482209 114248
2018-10-30 7.72 8.2 7.17 7.97 64937802 0.27 3.506 510788100 123462
2018-10-29 9.49 9.49 7.55 7.7 75994308 -1.48 -16.122 626458580 149066
2018-10-26 9.35 9.88 9 9.18 44025227 -0.37 -3.874 416168562 95469
2018-10-25 9.9 10.07 9.14 9.55 65290331 0.09 0.951 625890894 134171
2018-10-24 10.55 11 9.33 9.46 64240806 -0.64 -6.337 646007949 144109
2018-10-23 10.49 11.29 9.18 10.1 124805874 -1.32 -11.559 1270519480 277893
2018-10-22 13.59 13.59 10.64 11.42 107589708 -1.59 -12.221 1254718350 243758
2018-10-19 14.1 14.28 12.69 13.01 64027514 -0.75 -5.451 865473882 135203
2018-10-18 13.57 14.36 13.18 13.76 58455279 0.19 1.4 810619252 118876
2018-10-17 13.85 14.12 11.91 13.57 111958640 -0.41 -2.933 1477711260 226327
2018-10-16 15.91 16.24 13.65 13.98 106628645 -1.02 -6.8 1560318500 239738
2018-10-15 14 15.22 13.92 15 75462193 1.29 9.409 1109769310 147969
2018-10-12 12.87 13.72 12.82 13.71 57140191 1.09 8.637 762456186 96210
2018-10-11 12.9 12.94 12.5 12.62 45975010 -0.51 -3.884 584755292 97465
2018-10-10 13.24 13.45 12.75 13.13 57548658 -0.11 -0.831 750104983 111015
2018-10-09 13.3 13.6 13.06 13.24 62260520 0.43 3.357 828400427 110265
2018-10-05 12.25 12.86 11.95 12.81 40100808 0.65 5.345 493069548 70625
2018-10-04 12.51 12.65 11.98 12.16 40168692 -0.38 -3.03 492253663 74163
2018-10-03 11.93 12.55 11.69 12.54 42206455 0.61 5.113 517403632 73084
2018-10-02 12.2 12.27 11.8 11.93 42180333 -0.53 -4.254 507828232 79873
2018-10-01 12.67 12.95 12.14 12.46 42152108 0.05 0.403 530280405 77787
2018-09-28 11.41 12.48 11.21 12.41 51911478 0.73 6.25 627479402 89279
2018-09-27 12.09 12.24 11.58 11.68 48181295 -0.55 -4.497 569740028 96204
2018-09-26 12.95 13 12.01 12.23 58401543 -0.54 -4.229 721996093 113804
2018-09-25 12.45 13.48 12.34 12.77 86289474 0.5 4.075 1127337060 149104
2018-09-24 11.84 12.36 11.44 12.27 55675912 0.43 3.632 673250293 94771
2018-09-21 12.35 12.35 11.65 11.84 72533960 -0.41 -3.347 865122658 117406
2018-09-20 11.33 12.25 10.86 12.25 90568683 1.38 12.695 1045422020 159076
2018-09-19 11.3 12.56 10.18 10.87 171554316 -0.15 -1.361 2021284510 301435
2018-09-18 10.39 11.06 10.01 11.02 100605616 1.04 10.421 1062710250 175359
2018-09-17 9.51 10.52 9.5 9.98 113144156 0.83 9.071 1120113870 189754
2018-09-14 8.14 9.15 7.65 9.15 42573210 0.86 10.374 349242392 76573
2018-09-13 9.21 9.29 8.07 8.29 46187569 -0.82 -9.001 397804923 91420
2018-09-12 9.42 9.56 8.7 9.11 66940685 0.02 0.22 613473265 114968
2018-09-11 8.26 9.11 8.21 9.09 49303318 0.83 10.048 430728542 88903
2018-09-10 8.45 8.45 8.05 8.26 24017105 0.14 1.724 197283367 52748
2018-09-07 8.26 8.33 7.94 8.12 29532747 -0.07 -0.855 239590368 60191
2018-09-06 8.37 8.6 8.03 8.19 32089864 -0.49 -5.645 263314322 58923
2018-09-05 9 9.35 8.45 8.68 48519655 -0.27 -3.017 427969454 84642
2018-09-04 8.8 8.97 8.74 8.95 30958743 0.15 1.705 274760410 55214
2018-08-31 8.8 9 8.61 8.8 28714598 0.01 0.114 252824010 49408
2018-08-30 9.09 9.09 8.63 8.79 31677940 -0.28 -3.087 278598549 58995
2018-08-29 8.75 9.12 8.6 9.07 39614549 0.53 6.206 353266604 73237
2018-08-28 9.3 9.3 8.18 8.54 48828486 -0.71 -7.676 418644731 90450
2018-08-27 9.04 9.38 8.83 9.25 57882078 0.66 7.683 529966154 94015
2018-08-24 8.12 8.65 8.12 8.59 52962154 0.56 6.974 446245860 82394
2018-08-23 8.05 8.14 7.83 8.03 25755757 -0.02 -0.248 206343137 35878
2018-08-22 8.16 8.16 7.66 8.05 41030044 -0.11 -1.348 327428214 57660
2018-08-21 8.05 8.75 7.74 8.16 78480871 0.55 7.227 638707296 112614
2018-08-20 6.59 7.71 6.59 7.61 53893313 1.11 17.077 390277852 76653
2018-08-17 6.22 6.51 6.06 6.5 19159587 0.25 4 121820365 29864
2018-08-16 6.4 6.6 6.16 6.25 20676520 -0.13 -2.038 130315052 39647
2018-08-15 5.75 6.75 5.75 6.38 56406821 1.04 19.476 355192243 100056
2018-08-14 6.13 6.13 5.28 5.34 23610055 -0.59 -9.949 130901952 48692
2018-08-13 6.23 6.23 5.77 5.93 14865726 -0.35 -5.573 88201456.8 29044
2018-08-10 6.31 6.31 6.06 6.28 15129681 0.03 0.48 93230221.5 20645
2018-08-09 6.27 6.3 6.15 6.25 11965777 0.07 1.133 74525635.8 24119
2018-08-08 6.15 6.42 6.12 6.18 18143506 0.02 0.325 113642508 42187
2018-08-07 6.61 6.63 6.045 6.16 27458180 -0.38 -5.81 171778200 53491
2018-08-03 6.77 6.85 6.5 6.54 27252893 -0.2 -2.967 180032445 25312
2018-08-02 6.83 6.88 6.65 6.74 12406773 -0.1 -1.462 83337565.5 26861
2018-08-01 7.02 7.1 6.78 6.84 15642693 -0.18 -2.564 108674215 29447
2018-07-31 6.82 7.1 6.65 7.02 16005144 0.18 2.632 109972395 27100
2018-07-30 7.15 7.19 6.67 6.84 21138314 -0.15 -2.146 145610989 32617
2018-07-27 7.01 7.11 6.82 6.99 69458479 0.1 1.451 485668836 48654
2018-07-26 6.85 6.95 6.52 6.89 26335331 0.32 4.871 177885002 47615
2018-07-25 7.35 7.35 6.57 6.57 48611969 -0.54 -7.595 329867641 42005
2018-07-24 7.7 7.7 7.1 7.11 24597806 -0.59 -7.662 181632623 44821
2018-07-23 7.39 7.7 7.38 7.7 19510714 0.34 4.62 148780189 37392
2018-07-20 7.74 7.74 7.31 7.36 17416154 -0.32 -4.167 129853840 33242
2018-07-19 8.03 8.03 7.65 7.68 14385608 -0.28 -3.518 112853838 23964
2018-07-18 8.02 8.18 7.87 7.96 12278561 -0.01 -0.125 98600042.5 25506
2018-07-17 8 8.2 7.83 7.97 18198800 -0.09 -1.117 145608619 31122
2018-07-16 8.51 8.57 8.01 8.06 15358505 -0.56 -6.497 126337844 33234
2018-07-13 8.89 8.93 8.54 8.62 11531399 -0.31 -3.471 100669052 25663
2018-07-12 9.14 9.15 8.93 8.93 8535952 -0.1 -1.107 76939196.1 18762
2018-07-11 9.09 9.19 8.92 9.03 7926643 -0.09 -0.987 71888855.7 15160
2018-07-10 9.21 9.25 9.08 9.12 6945753 -0.04 -0.437 63640465.6 12780
2018-07-09 9.24 9.29 9.08 9.16 8175273 -0.09 -0.973 74941081 12833
2018-07-06 9.2 9.39 9.11 9.25 10581557 -0.11 -1.175 97667648.5 18352
2018-07-05 9.43 9.52 9.33 9.36 9096536 0.06 0.645 85607770.7 15840
2018-07-04 9.27 9.39 9.16 9.3 3433169 0.02 0.216 31961853.9 6193
2018-07-03 9.48 9.52 9.28 9.28 7327696 -0.02 -0.215 68834010.2 13395
2018-06-29 9.45 9.5 9.07 9.3 13060485 -0.11 -1.169 121077543 25621
2018-06-28 8.92 9.46 8.86 9.41 17232861 0.45 5.022 159122208 33604
2018-06-27 9.28 9.3 8.75 8.96 21157098 -0.44 -4.681 190868421 41143
2018-06-26 9.67 9.82 9.32 9.4 18150409 -0.29 -2.993 172000154 35593
2018-06-25 10 10.26 9.61 9.69 22513596 -0.3 -3.003 222005645 43119
2018-06-22 10.55 10.72 9.96 9.99 30865260 -0.48 -4.585 316298174 61504
2018-06-21 10.14 10.53 9.85 10.47 40051871 0.48 4.805 414740019 68299
2018-06-20 9.99 10.5 9.62 9.99 33113061 0.45 4.717 326608814 60488
2018-06-19 9.18 9.84 9.07 9.54 27341568 0.41 4.491 260500009 44819
2018-06-18 9 9.17 8.91 9.13 7783665 0.07 0.773 70622787.5 13826
2018-06-15 8.98 9.06 8.895 9.06 9050235 0.08 0.891 81493957.6 16108
2018-06-14 9.03 9.14 8.91 8.98 7878817 -0.04 -0.443 71097411.3 15007
2018-06-13 8.89 9.19 8.86 9.02 13433579 -0.03 -0.331 121814634 21949
2018-06-12 8.77 9.1 8.51 9.05 18333408 0.13 1.457 162295617 32414
2018-06-11 9.23 9.28 8.85 8.92 12059720 -0.37 -3.983 108586337 25070
2018-06-08 9.65 9.65 8.88 9.29 33041209 -0.35 -3.631 304048979 53452
2018-06-07 10.1 10.5 9.07 9.64 39410976 -0.15 -1.532 379547440 77083
2018-06-06 8.9 9.79 8.75 9.79 34457253 1.09 12.529 322075791 61339
2018-06-05 8.21 8.71 8.2 8.7 21746565 0.52 6.357 184820446 36956
2018-06-04 8.12 8.18 8.07 8.18 7785434 0.12 1.489 63225020.1 14745
2018-06-01 8.13 8.15 8.02 8.06 6438773 -0.07 -0.861 52097619.1 13553
2018-05-31 8.19 8.23 8.05 8.13 5308645 -0.05 -0.611 43004347.4 10258
2018-05-30 8.2 8.24 8.07 8.18 6063228 0.04 0.491 49318554.1 13201
2018-05-29 8.06 8.32 8.03 8.14 7714911 0 0 62977162.7 16421
2018-05-28 8.08 8.24 7.93 8.14 6870828 0.12 1.496 55862029.7 10942
2018-05-25 8.26 8.36 7.97 8.02 10565889 -0.24 -2.906 85107679.3 19948
2018-05-24 8.6 8.63 8.25 8.26 10281351 -0.21 -2.479 86174189.3 18956
2018-05-23 8.24 8.78 8.23 8.47 18489552 0.09 1.074 156560602 32509
2018-05-22 8.45 8.5 8.13 8.38 24199064 0.46 5.808 201081250 44404
2018-05-18 7.2 7.93 7.19 7.92 20861047 0.72 10 159184508 37031
2018-05-17 7.38 7.45 7.17 7.2 15847687 -0.26 -3.485 115064337 29197
2018-05-16 7.78 7.78 7.43 7.46 16963910 -0.33 -4.236 127996222 33072
2018-05-15 8.04 8.08 7.75 7.79 13894083 -0.11 -1.392 108999005 27318
2018-05-14 8.08 8.31 7.69 7.9 25411050 -0.17 -2.107 203745050 44426
2018-05-11 7.96 8.1 7.96 8.07 5835510 0.11 1.382 46995411.7 11862
2018-05-10 8.13 8.14 7.95 7.96 5535207 -0.07 -0.872 44372690.7 11530
2018-05-09 7.75 8.03 7.75 8.03 9988785 0.25 3.213 79476411.2 21752
2018-05-08 8.08 8.1 7.78 7.78 13142425 -0.33 -4.069 104168484 26767
2018-05-07 8.11 8.16 8.05 8.11 8142329 0.08 0.996 65966409.1 18207
2018-05-04 8.07 8.17 7.97 8.03 7494616 0.01 0.125 60324741.7 18737
2018-05-03 7.86 8.18 7.84 8.02 7500398 0.07 0.881 60497085.2 15660
2018-05-02 7.82 8.22 7.73 7.95 16779299 0.07 0.888 134949199 33004
2018-05-01 8.06 8.13 7.75 7.88 9182862 -0.21 -2.596 72516259.3 20394
2018-04-30 7.7 8.2 7.68 8.09 15806865 0.46 6.029 126700708 36313
2018-04-27 7.78 7.78 7.55 7.63 8625898 -0.22 -2.803 66049666.8 22017
2018-04-26 7.88 8.04 7.72 7.85 10711288 0.05 0.641 84091474.1 24323
2018-04-25 8.26 8.29 7.78 7.8 14369758 -0.44 -5.34 114210777 33449
2018-04-24 7.96 8.38 7.89 8.24 12644616 0.22 2.743 103638220 29615
2018-04-23 8.6 8.68 8 8.02 11733913 -0.59 -6.852 97640413 27454
2018-04-20 8.78 8.8 8.57 8.61 8826928 -0.17 -1.936 76624813.3 19214
2018-04-19 8.65 8.8 8.47 8.78 10877178 0.15 1.738 94000457.6 23574
2018-04-18 8.45 8.77 8.41 8.63 12320680 0.19 2.251 106188356 25967
2018-04-17 9.01 9.09 8.37 8.44 17396084 -0.49 -5.487 150357155 37555
2018-04-16 8.8 9.19 8.8 8.93 19409088 0.2 2.291 174934916 36909
2018-04-13 8.06 8.85 7.93 8.73 27035549 0.69 8.582 228718344 55267
2018-04-12 8.03 8.23 7.88 8.04 11259104 0.11 1.387 90565679.6 20083
2018-04-11 7.88 8.24 7.61 7.93 23907995 0.04 0.507 191384261 49117
2018-04-10 7.35 7.99 6.75 7.89 41713304 0.49 6.622 306767958 90071
2018-04-09 8.13 8.15 7.32 7.4 19606128 -0.7 -8.642 150338881 43943
2018-04-06 8.4 8.4 7.83 8.1 18867169 -0.34 -4.028 151517124 43070
2018-04-05 7.9 8.5 7.75 8.44 24661281 0.82 10.761 199043309 53398
2018-04-04 8.02 8.02 7.3 7.62 33309842 -0.45 -5.576 252530679 74215
2018-04-03 8.9 9.17 8.01 8.07 23074657 -1 -11.025 196039930 55423
2018-04-02 9.3 9.34 8.63 9.07 16513252 -0.36 -3.818 146483268 43705
2018-03-29 8.96 9.45 8.81 9.43 16699996 0.4 4.43 154386322 41541
2018-03-28 9.5 9.53 8.94 9.03 16967216 -0.5 -5.247 154924084 39728
2018-03-27 9.98 10.01 9.51 9.53 11464183 -0.37 -3.737 111873323 28319
2018-03-26 10.21 10.25 9.76 9.9 12928551 -0.21 -2.077 128591112 29695
2018-03-23 9.97 10.4 9.97 10.11 17153189 0.48 4.984 174487919 38598
2018-03-22 9.96 10.09 9.52 9.63 20228336 -0.45 -4.464 197245464 45417
2018-03-21 10.18 10.53 9.95 10.08 14326593 -0.22 -2.136 145937234 33292
2018-03-20 10.7 10.77 10.28 10.3 13786507 -0.51 -4.718 144008330 30765
2018-03-19 10.95 11.13 10.7 10.81 14334178 -0.1 -0.917 156473930 25695
2018-03-16 11.13 11.22 10.84 10.91 50655650 -0.34 -3.022 556289829 50482
2018-03-15 11.27 11.38 11.14 11.25 11678110 -0.05 -0.442 131288711 25770
2018-03-14 11.4 11.44 11.19 11.3 8043013 -0.1 -0.877 90800356.8 21577
2018-03-13 11.65 11.77 11.4 11.4 12791383 -0.25 -2.146 147689891 31205
2018-03-12 11.58 11.68 11.21 11.65 12565908 0.32 2.824 143934467 33263
2018-03-09 11.4 11.58 11.22 11.33 10669845 0.13 1.161 121110467 27294
2018-03-08 11.39 11.59 11.1 11.2 12040050 -0.01 -0.089 136122206 34384
2018-03-07 11.68 11.97 11.15 11.21 18269979 -0.53 -4.514 212144725 46933
2018-03-06 11.47 11.98 11.4 11.74 24797785 0.48 4.263 291532880 51991
2018-03-05 10.56 11.28 10.5 11.26 16424080 0.63 5.927 181855608 35291
2018-03-02 10.79 10.79 10.41 10.63 9509787 -0.17 -1.574 100903770 20830
2018-03-01 10.49 11.5 10.34 10.8 17677732 0.4 3.846 187705044 37048
2018-02-28 9.82 10.49 9.57 10.4 18939919 0.51 5.157 193373153 40431
2018-02-27 10.24 10.25 9.53 9.89 19949250 -0.27 -2.657 197271525 47038
2018-02-26 10.73 10.76 10.07 10.16 12295823 -0.41 -3.879 126819639 31931
2018-02-23 10.79 10.84 10.57 10.57 6920571 -0.2 -1.857 73867810.1 16297
2018-02-22 10.62 10.87 10.6 10.77 7437715 0.05 0.466 79929295.7 17316
2018-02-21 10.98 11.07 10.55 10.72 13012548 -0.24 -2.19 140976252 26016
2018-02-20 9.95 11.09 9.95 10.96 22521868 0.83 8.193 242609296 48528
2018-02-16 10.04 10.68 9.96 10.13 19920768 -0.72 -6.636 202597744 45946
2018-02-15 11.14 11.15 10.83 10.85 11598410 -0.29 -2.603 126780814 26548
2018-02-14 11.29 11.4 11.07 11.14 10557460 -0.01 -0.09 118400761 23146
2018-02-13 11.39 11.39 11.01 11.15 11210694 -0.16 -1.415 125452359 25631
2018-02-12 11.38 11.71 11.15 11.31 21757120 -0.02 -0.177 247808340 48635
2018-02-09 11.09 11.44 10.5 11.33 34625452 0.18 1.614 377048454 73444
2018-02-08 11.64 12.07 10.81 11.15 33917550 0 0 380195438 73646
2018-02-07 12.08 12.55 10.61 11.15 56864215 -0.38 -3.296 665430591 135436
2018-02-06 9.23 11.59 9.23 11.53 52675053 2.28 24.649 547161008 119732
2018-02-05 8.4 10.24 7.11 9.25 71794320 0.75 8.824 657166726 164624
2018-02-02 9.7 9.75 8.47 8.5 56076824 -1.72 -16.83 502571317 145362
2018-02-01 11.8 12 9.96 10.22 42662860 -1.48 -12.65 455407828 110144
2018-01-31 11.5 12.24 10.95 11.7 28581664 0.08 0.688 337529533 66595
2018-01-30 12.3 12.68 11.62 11.62 28426603 -1.34 -10.34 341869087 68658
2018-01-29 13.66 13.75 12.81 12.96 21873874 -0.33 -2.483 287607199 53615
2018-01-26 13.08 13.7 12.21 13.29 34198341 0.18 1.373 449869785 82383
2018-01-25 13.88 14.1 12.69 13.11 35824516 -0.87 -6.223 479500878 94301
2018-01-24 15.05 15.2 13.97 13.98 45670639 -0.81 -5.477 667223119 114235
2018-01-23 14.5 14.99 13.7 14.79 35344742 0.29 2 510000957 82657
2018-01-22 14 14.74 13.87 14.5 34100541 1.02 7.567 486184950 76372
2018-01-19 13.32 13.62 13.23 13.48 22548856 0.51 3.932 302754486 47633
2018-01-18 12.34 13.46 11.2 12.97 36903634 0.65 5.276 469651707 78578
2018-01-17 11.95 12.6 11.91 12.32 18336903 0.41 3.442 223566775 41035
2018-01-16 11.65 12.94 11.55 11.91 36307004 0.41 3.565 445382476 88828
2018-01-15 10.2 11.62 8.78 11.5 33626806 1.18 11.434 360123519 67674
2018-01-12 12 12 9.6 10.32 51604978 -1.92 -15.686 549844157 132609
2018-01-11 13 13 12.06 12.24 31801967 -1.09 -8.177 395919912 80535
2018-01-10 13.89 13.95 13.12 13.33 18977837 -0.3 -2.201 255043336 50966
2018-01-09 13.95 14.15 13.01 13.63 36972097 -0.26 -1.872 508061323 94251
2018-01-08 13.17 14.16 13.17 13.89 35151683 0.73 5.547 491197701 75269
2018-01-05 13.03 13.49 11.85 13.16 43055131 0.12 0.92 560196100 90239
2018-01-04 14.17 14.3 11.49 13.04 72731369 -1.14 -8.039 945475493 181036
2018-01-03 12.85 14.88 12.5 14.18 84132600 2.31 19.461 1166796410 183652
2018-01-02 9.74 11.91 9.74 11.87 55461129 2.27 23.646 607935203 99569
2017-12-29 9.4 10.53 8.6 9.6 70162537 0.6 6.667 675485412 127526
2017-12-28 8.02 9 8.02 9 37666138 0.99 12.36 326236670 62254
2017-12-27 7.51 8.05 7.38 8.01 29313949 0.8 11.096 228133031 38370
2017-12-22 6.99 7.4 6.91 7.21 15358684 0.21 3 109712710 22800
2017-12-21 7.01 7.03 6.95 7 6044700 -0.03 -0.427 42231224.5 12689
2017-12-20 7.11 7.15 6.95 7.03 10138422 -0.07 -0.986 71070531.3 14073
2017-12-19 7.04 7.13 6.99 7.1 7342288 0.09 1.284 51953421.8 11044
2017-12-18 7.01 7.05 6.94 7.01 6941485 -0.04 -0.567 48613023.2 14746
2017-12-15 7.16 7.18 7.01 7.05 6030761 -0.05 -0.704 42603625.3 11264
2017-12-14 7.04 7.19 7 7.1 8085409 0.1 1.429 57477429.4 12741
2017-12-13 7.3 7.34 6.92 7 10823769 -0.24 -3.315 76576852.2 18562
2017-12-12 7.43 7.44 7.1 7.24 13805018 -0.07 -0.958 99807326.3 23066
2017-12-11 7.36 7.47 7.19 7.31 15345824 0.22 3.103 112164215 24709
2017-12-08 6.78 7.23 6.72 7.09 21380793 0.41 6.138 150370688 30031
2017-12-07 6.9 6.94 6.31 6.68 32878035 -0.33 -4.708 219077378 50911
2017-12-06 7.37 7.39 6.88 7.01 19600030 -0.38 -5.142 138712710 29326
2017-12-05 7.46 7.52 7.26 7.39 14021392 -0.03 -0.404 103597565 21300
2017-12-04 7.72 7.85 7.33 7.42 19814398 -0.1 -1.33 150202642 30365
2017-12-01 7.98 7.98 7.25 7.52 33125913 -0.48 -6 249823099 49656
2017-11-30 6.51 8 6.05 8 46095834 1.25 18.519 334898742 55210
2017-11-29 7.54 7.59 6.57 6.75 45069491 -1.09 -13.903 320674420 70886
2017-11-28 8.5 8.66 7.02 7.84 59961214 -0.41 -4.97 473319583 92276
2017-11-27 7.5 8.45 7.46 8.25 69252813 1.01 13.95 553442787 90589
2017-11-24 6.98 7.25 6.89 7.24 34398347 0.5 7.418 244935869 42769
2017-11-23 6.58 6.96 6.51 6.74 34634302 0.32 4.984 233029466 37885
2017-11-22 6.14 6.45 6.08 6.42 23971445 0.35 5.766 149986930 25314
2017-11-21 5.91 6.08 5.87 6.07 20578466 0.22 3.761 122924981 25105
2017-11-20 5.8 5.9 5.55 5.85 24845314 0.34 6.171 142957306 28944
2017-11-17 5.29 5.74 5.01 5.51 35203294 0.11 2.037 194730827 42436
2017-11-16 6.18 6.18 5.21 5.4 51206334 -0.82 -13.183 284722890 63225
2017-11-15 6.11 6.75 5.9 6.22 51981169 -0.19 -2.964 330589108 71161
2017-11-14 6.02 6.9 5.26 6.41 86665558 0.44 7.37 538703940 124938
2017-11-13 5 5.97 5 5.97 63296081 1.33 28.664 349776159 63608
2017-11-10 4.09 4.94 4.06 4.64 61772424 0.6 14.851 281686032 54090
2017-11-09 4.05 4.08 3.83 4.04 22743767 0.12 3.061 90202573.4 18864
2017-11-08 4 4.1 3.78 3.92 41064411 0.17 4.533 161980775 31559
2017-11-07 3.75 4.02 3.53 3.75 52904202 0.28 8.069 203057670 42807
2017-11-06 3.25 3.5 3.21 3.47 27940980 0.33 10.51 94604608.6 21846
2017-11-03 3.1 3.15 3.07 3.14 9174670 0.06 1.948 28586271.8 9375
2017-11-02 3.09 3.09 3.01 3.08 5018986 0.02 0.654 15284307 6416
2017-11-01 3.1 3.1 3.04 3.06 7205769 0.01 0.328 22137675.4 7171
2017-10-31 3.05 3.09 3.01 3.05 13353915 0.05 1.667 40795303.9 9957
2017-10-30 3 3.09 2.93 3 9497231 0.15 5.263 28359373.6 7670
2017-10-27 2.88 2.89 2.84 2.85 1995211 -0.03 -1.042 5691852.45 2298
2017-10-26 2.9 2.91 2.85 2.88 1757477 -0.02 -0.69 5054043.41 1908
2017-10-25 2.92 2.92 2.87 2.9 2512332 0.02 0.694 7260455.15 2565
2017-10-24 2.89 2.89 2.84 2.88 2468442 0.02 0.699 7095436.27 2498
2017-10-23 2.86 2.89 2.82 2.86 3542253 0.04 1.418 10143842.7 3462
2017-10-20 2.74 2.84 2.74 2.82 3707388 0.09 3.297 10395685.8 3773
2017-10-19 2.83 2.85 2.71 2.73 4943296 -0.09 -3.191 13583371.2 4387
2017-10-18 2.76 2.88 2.72 2.82 5053524 0.05 1.805 14275599.7 4786
2017-10-17 2.82 2.85 2.65 2.77 12397011 -0.11 -3.819 34170325.5 10278
2017-10-16 2.92 2.96 2.865 2.88 6844984 -0.03 -1.031 20012253 5837
2017-10-13 2.94 2.96 2.88 2.91 6531552 -0.04 -1.356 19020254 4948
2017-10-12 3.02 3.04 2.94 2.95 9341331 -0.05 -1.667 27809962.5 6306
2017-10-11 2.96 3.03 2.9 3 10903528 0.05 1.695 32381082.6 8273
2017-10-10 3.05 3.05 2.95 2.95 12476840 -0.08 -2.64 37103658.2 9953
2017-10-06 3.19 3.2 2.92 3.03 16173352 -0.08 -2.572 49145564.5 14342
2017-10-05 2.99 3.2 2.95 3.11 16070454 0.21 7.241 49406790.2 13306
2017-10-04 2.89 2.94 2.86 2.9 6018085 0.06 2.113 17447357.9 5505
2017-10-03 2.86 2.88 2.84 2.84 3990723 -0.01 -0.351 11414757.6 4327
2017-10-02 2.81 2.86 2.8 2.85 4753654 0.07 2.518 13497982.1 4310
2017-09-29 2.78 2.8 2.75 2.78 2392019 0.02 0.725 6633959.7 2310
2017-09-28 2.79 2.79 2.75 2.76 2206578 -0.03 -1.075 6107842.52 2331
2017-09-27 2.81 2.82 2.78 2.79 2544601 -0.02 -0.712 7118226.27 2893
2017-09-26 2.88 2.89 2.78 2.81 4863137 -0.03 -1.056 13804101.6 4317
2017-09-25 2.81 2.87 2.8 2.84 4110920 0.06 2.158 11668849.3 3812
2017-09-22 2.75 2.79 2.69 2.78 3554236 0.03 1.091 9796389.14 3040
2017-09-21 2.81 2.83 2.72 2.75 3784886 -0.06 -2.135 10467997.4 3515
2017-09-20 2.8 2.84 2.78 2.81 5109063 0.03 1.079 14367862 4261
2017-09-19 2.74 2.8 2.72 2.78 4826004 0.07 2.583 13344720.5 4247
2017-09-18 2.71 2.74 2.67 2.71 3754337 0.01 0.37 10187466.7 3750
2017-09-15 2.64 2.7 2.62 2.7 2243189 0.1 3.846 5962178.14 2300
2017-09-14 2.63 2.64 2.55 2.6 2162290 -0.05 -1.887 5631667.78 2679
2017-09-13 2.75 2.78 2.61 2.65 5613388 -0.08 -2.93 15027861.3 6391
2017-09-12 2.72 2.75 2.69 2.73 5326984 0.04 1.487 14559567 4671
2017-09-11 2.56 2.7 2.56 2.69 3800487 0.13 5.078 10025239.9 3824
2017-09-08 2.51 2.61 2.49 2.56 4391210 0.07 2.811 11236309.6 3667
2017-09-07 2.52 2.53 2.49 2.49 1350683 -0.01 -0.4 3390270.88 1639
2017-09-06 2.49 2.53 2.49 2.5 1588172 0.01 0.402 3984177.84 1959
2017-09-05 2.51 2.52 2.49 2.49 1290722 -0.02 -0.797 3232582.55 1775
2017-09-01 2.51 2.53 2.48 2.51 1550012 0.02 0.803 3888167.57 1495
2017-08-31 2.47 2.53 2.47 2.49 2548781 0.06 2.469 6365322.08 2173
2017-08-30 2.43 2.45 2.41 2.43 709267 0 0 1722696.57 912
2017-08-29 2.44 2.44 2.41 2.43 749226 0 0 1816940.77 903
2017-08-28 2.43 2.45 2.43 2.43 803065 0 0 1957167.41 1415
2017-08-25 2.43 2.45 2.42 2.43 747715 0 0 1825296.67 1137
2017-08-24 2.45 2.47 2.43 2.43 910765 -0.02 -0.816 2223652.83 1155
2017-08-23 2.42 2.47 2.41 2.45 997131 0.01 0.41 2444889.42 1177
2017-08-22 2.42 2.45 2.38 2.44 1414306 0.02 0.826 3417698.43 1248
2017-08-21 2.47 2.47 2.4 2.42 1450618 -0.05 -2.024 3520686.71 1612
2017-08-18 2.46 2.48 2.43 2.47 1185217 0 0 2904486.02 1355
2017-08-17 2.49 2.5 2.46 2.47 1183553 -0.02 -0.803 2937387.79 1214
2017-08-16 2.51 2.52 2.48 2.49 902353 -0.03 -1.19 2253694.43 1325
2017-08-15 2.5 2.53 2.48 2.52 912860 0.01 0.398 2285432.83 1483
2017-08-14 2.44 2.52 2.42 2.51 1699686 0.07 2.869 4208791.98 1861
2017-08-11 2.47 2.48 2.41 2.44 1241294 -0.03 -1.215 3036685.33 1469
2017-08-10 2.51 2.52 2.44 2.47 1358314 -0.04 -1.594 3360429.02 1400
2017-08-09 2.53 2.56 2.51 2.51 1356535 0 0 3424875.02 1295
2017-08-08 2.45 2.54 2.43 2.51 3010312 0.12 5.021 7506226.75 3267
2017-08-04 2.41 2.44 2.35 2.39 2675994 -0.05 -2.049 6432043.85 2478
2017-08-03 2.55 2.55 2.37 2.44 4294641 -0.12 -4.688 10528367.8 3210
2017-08-02 2.66 2.68 2.54 2.56 3347623 -0.12 -4.478 8691191.89 2697
2017-08-01 2.7 2.71 2.66 2.68 1675045 -0.01 -0.372 4495497.83 1633
2017-07-31 2.72 2.72 2.69 2.69 1707671 -0.01 -0.37 4613391.52 1763
2017-07-28 2.71 2.71 2.67 2.7 1873145 -0.01 -0.369 5037108.19 1867
2017-07-27 2.71 2.74 2.66 2.71 3970546 0.02 0.743 10743204.8 4198
2017-07-26 2.68 2.69 2.62 2.69 3128619 0.01 0.373 8352128.17 3371
2017-07-25 2.75 2.75 2.66 2.68 5257039 -0.05 -1.832 14156409.8 4673
2017-07-24 2.7 2.82 2.63 2.73 8167817 0.14 5.405 22067259.6 7468
2017-07-21 2.45 2.595 2.43 2.59 6882389 0.16 6.584 17508839.1 5265
2017-07-20 2.47 2.47 2.41 2.43 1774329 -0.04 -1.619 4327964.46 1653
2017-07-19 2.48 2.49 2.44 2.47 2557218 0 0 6312762.85 2354
2017-07-18 2.48 2.49 2.4 2.47 2658445 0 0 6497507.59 2058
2017-07-17 2.37 2.49 2.36 2.47 3644201 0.11 4.661 8906698.87 2937
2017-07-14 2.34 2.36 2.3 2.36 1603408 0.01 0.426 3743693.05 1446
2017-07-13 2.39 2.43 2.35 2.35 4115669 -0.01 -0.424 9835905.59 3218
2017-07-12 2.21 2.43 2.2 2.36 5613982 0.17 7.763 13000056.6 3880
2017-07-11 2.18 2.2 2.16 2.19 1947232 0.04 1.86 4251632.79 1653
2017-07-10 2.12 2.17 2.11 2.15 1972339 0.07 3.365 4228642.6 2003
2017-07-07 2.11 2.13 2.05 2.08 1897380 -0.05 -2.347 3962553.75 2722
2017-07-06 2.16 2.16 2.12 2.13 784743 0 0 1675747.88 1151
2017-07-05 2.19 2.2 2.12 2.13 1643919 -0.04 -1.843 3549233.75 3365
2017-07-04 2.17 2.19 2.16 2.17 1291029 0.01 0.463 2805370.16 1748
2017-06-30 2.14 2.18 2.14 2.16 849961 0.01 0.465 1832187.48 1340
2017-06-29 2.2 2.21 2.14 2.15 1505405 -0.01 -0.463 3262842.05 1636
2017-06-28 2.15 2.18 2.14 2.16 1229260 0.01 0.465 2653918.79 1312
2017-06-27 2.16 2.17 2.13 2.15 922107 -0.02 -0.922 1980861.49 1099
2017-06-26 2.16 2.19 2.15 2.17 1245707 0.01 0.463 2696088.21 1864
2017-06-23 2.19 2.19 2.13 2.16 1325942 -0.03 -1.37 2867403.83 1571
2017-06-22 2.16 2.2 2.14 2.19 2228835 0.04 1.86 4864131.93 2441
2017-06-21 2.14 2.16 2.13 2.15 1063389 0.01 0.467 2277609.47 1103
2017-06-20 2.18 2.19 2.14 2.14 1855425 -0.02 -0.926 4009709.8 1783
2017-06-19 2.17 2.18 2.14 2.16 2247572 0.06 2.857 4854041.32 2308
2017-06-16 2.07 2.14 2.06 2.1 1992071 0.06 2.941 4193453.52 2236
2017-06-15 2.13 2.13 2.03 2.04 2077136 -0.07 -3.318 4280342.29 1924
2017-06-14 2.13 2.16 2.09 2.11 1839338 -0.02 -0.939 3913551.2 1524
2017-06-13 2.2 2.24 2.1 2.13 2754329 -0.08 -3.62 5972142.46 2450
2017-06-12 2.28 2.31 2.19 2.21 3346700 -0.02 -0.897 7549873.97 3157
2017-06-09 2.22 2.32 2.18 2.23 6105459 0.06 2.765 13684000.7 5282
2017-06-08 2.19 2.2 2.13 2.17 1498592 0.04 1.878 3243322.65 1268
2017-06-07 1.96 2.18 1.9 2.13 11404496 0.11 5.446 22821641.6 8768
2017-06-06 2.02 2.12 1.98 2.02 8644164 -0.1 -4.717 17627183.2 6438
2017-06-05 2.23 2.24 2.09 2.12 6840263 -0.1 -4.505 14546161.1 5425
2017-06-02 2.3 2.32 2.16 2.22 8763956 -0.08 -3.478 19471211.4 5459
2017-06-01 2.34 2.34 2.3 2.3 2325814 -0.04 -1.709 5405134.66 2600
2017-05-31 2.41 2.42 2.34 2.34 3478003 -0.1 -4.098 8221519.87 3734
2017-05-30 2.52 2.52 2.42 2.44 3405447 -0.09 -3.557 8423505.29 3313
2017-05-29 2.63 2.65 2.51 2.53 4477534 0.04 1.606 11525792 3044
2017-05-24 2.5 2.51 2.47 2.49 1392220 -0.01 -0.4 3464871.41 1597
2017-05-23 2.52 2.53 2.48 2.5 1206211 -0.01 -0.398 3015513.85 2042
2017-05-19 2.52 2.52 2.48 2.51 1521714 0.01 0.4 3802976.53 1572
2017-05-18 2.47 2.51 2.46 2.5 1036315 0.01 0.402 2578489.41 1483
2017-05-17 2.52 2.54 2.46 2.49 1871757 -0.03 -1.19 4647833.69 3285
2017-05-16 2.54 2.54 2.48 2.52 1742087 0 0 4365983.82 2464
2017-05-15 2.54 2.57 2.5 2.52 2561295 0.04 1.613 6493860.09 3539
2017-05-12 2.56 2.57 2.43 2.48 2922049 -0.07 -2.745 7306440.73 3299
2017-05-11 2.46 2.57 2.4 2.55 6255965 0.06 2.41 15650191.8 4595
2017-05-10 2.58 2.58 2.48 2.49 5656429 -0.12 -4.598 14181166 5006
2017-05-09 2.69 2.7 2.58 2.61 3472181 -0.09 -3.333 9059745.52 3452
2017-05-08 2.7 2.71 2.63 2.7 1659242 0.03 1.124 4427572.84 2174
2017-05-05 2.68 2.69 2.61 2.67 2266701 0.01 0.376 5977852.45 2383
2017-05-04 2.72 2.75 2.63 2.66 2130407 -0.07 -2.564 5702028.87 3119
2017-05-03 2.74 2.77 2.71 2.73 2411143 0.01 0.368 6599904.33 2678
2017-05-02 2.7 2.75 2.7 2.72 3531756 0.03 1.115 9629152.12 3236
2017-05-01 2.65 2.69 2.61 2.69 2898720 0.1 3.861 7726183.51 3091
2017-04-28 2.52 2.65 2.51 2.59 3459324 0.07 2.778 8988098.17 3352
2017-04-27 2.57 2.59 2.5 2.52 4358912 -0.09 -3.448 11032660.4 4023
2017-04-26 2.61 2.64 2.58 2.61 3576909 -0.05 -1.88 9322384.71 3225
2017-04-25 2.79 2.79 2.62 2.66 5479412 -0.1 -3.623 14781024.1 4249
2017-04-24 2.8 2.83 2.75 2.76 3660585 -0.02 -0.719 10200010.9 3018
2017-04-21 2.77 2.79 2.73 2.78 2903261 0.06 2.206 7992586.09 2942
2017-04-20 2.89 2.9 2.7 2.72 5671858 -0.12 -4.225 15873881.4 4825
2017-04-19 2.67 2.85 2.67 2.84 8706543 0.23 8.812 24233041.3 6035
2017-04-18 2.62 2.64 2.55 2.61 8321124 -0.09 -3.333 21613333.6 6090
2017-04-17 2.82 2.83 2.65 2.7 7703086 -0.13 -4.594 20900966.9 7864
2017-04-13 3.07 3.09 2.67 2.83 19962472 -0.21 -6.908 58083560.7 14822
2017-04-12 3.04 3.08 2.85 3.04 15246936 0.03 0.997 45294899.7 10698
2017-04-11 3.48 3.54 2.68 3.01 28741262 -0.28 -8.511 89481804 23081
2017-04-10 2.85 3.3 2.85 3.29 22285247 0.49 17.5 68409209.5 16774
2017-04-07 2.73 2.8 2.72 2.8 6728101 0.1 3.704 18494119 5907
2017-04-06 2.68 2.7 2.66 2.7 4331572 0.04 1.504 11612092.5 4198
2017-04-05 2.61 2.69 2.6 2.66 6280497 0.06 2.308 16669757.2 4900
2017-04-04 2.6 2.61 2.58 2.6 3135048 0.01 0.386 8122982.77 2727
2017-04-03 2.6 2.6 2.57 2.59 2839196 0.01 0.388 7347145.2 3147
2017-03-31 2.56 2.58 2.53 2.58 2841672 0.01 0.389 7280662.47 2836
2017-03-30 2.58 2.6 2.55 2.57 3407262 -0.01 -0.388 8750231.92 3096
2017-03-29 2.61 2.62 2.54 2.58 4327191 -0.02 -0.769 11164271.4 4451
2017-03-28 2.6 2.68 2.55 2.6 12025720 0.07 2.767 31459164.2 9624
2017-03-27 2.51 2.57 2.41 2.53 9407704 0.26 11.454 23377108.7 8188
2017-03-24 2.33 2.33 2.26 2.27 1725449 -0.02 -0.873 3951324.38 2283
2017-03-23 2.31 2.35 2.27 2.29 2320503 0.02 0.881 5348468.9 2419
2017-03-22 2.24 2.28 2.21 2.27 3534899 0.02 0.889 7917773.48 3051
2017-03-21 2.31 2.31 2.25 2.25 3520746 -0.07 -3.017 7991999.66 2929
2017-03-20 2.4 2.4 2.25 2.32 3667851 -0.06 -2.521 8584603.84 3151
2017-03-17 2.4 2.4 2.35 2.38 1918094 0 0 4552086.78 1622
2017-03-16 2.39 2.41 2.38 2.38 2263377 -0.01 -0.418 5414309.36 2444
2017-03-15 2.41 2.43 2.37 2.39 1989770 -0.01 -0.417 4762203.91 1714
2017-03-14 2.42 2.43 2.39 2.4 2087833 -0.01 -0.415 5016022.64 1948
2017-03-13 2.44 2.45 2.38 2.41 3415645 0.02 0.837 8242008.88 2879
2017-03-10 2.47 2.48 2.38 2.39 3967836 -0.03 -1.24 9595099.91 2823
2017-03-09 2.25 2.45 2.25 2.42 7335009 0.15 6.608 17503197.4 4313
2017-03-08 2.25 2.32 2.21 2.27 13448236 -0.12 -5.021 30519316.3 8737
2017-03-07 2.55 2.55 2.37 2.39 7145634 -0.18 -7.004 17636741 5886
2017-03-06 2.6 2.6 2.55 2.57 3508041 0 0 9005410.09 2740
2017-03-03 2.55 2.57 2.52 2.57 2374422 0.04 1.581 6041022.25 2262
2017-03-02 2.58 2.59 2.51 2.53 3159545 -0.05 -1.938 8059154.66 3295
2017-03-01 2.4 2.61 2.4 2.58 3038919 0.03 1.176 7838743.96 5255
2017-02-28 2.63 2.68 2.54 2.55 4530394 -0.07 -2.672 11790544.4 5098
2017-02-27 2.58 2.65 2.54 2.62 5307282 0 0 13800869.4 4421
2017-02-24 2.55 2.65 2.46 2.62 8496673 -0.07 -2.602 21927293.9 6600
2017-02-23 2.81 2.83 2.68 2.69 4982941 -0.09 -3.237 13764550.4 4034
2017-02-22 2.79 2.84 2.74 2.78 8956529 0.03 1.091 25010888.7 9179
2017-02-21 2.69 2.77 2.67 2.75 8768051 0.11 4.167 23983788.1 8264
2017-02-17 2.6 2.67 2.56 2.64 6168925 0.04 1.538 16202092.4 4242
2017-02-16 2.57 2.6 2.56 2.6 4184870 0.04 1.562 10781518.4 3726
2017-02-15 2.56 2.58 2.45 2.56 4673289 0 0 11786174.6 3798
2017-02-14 2.6 2.62 2.53 2.56 3895356 -0.01 -0.389 10007167.5 3305
2017-02-13 2.56 2.59 2.54 2.57 5004388 0.03 1.181 12855293.5 3930
2017-02-10 2.61 2.61 2.51 2.54 4818960 -0.04 -1.55 12327345.5 3792
2017-02-09 2.55 2.62 2.54 2.58 6274139 0.06 2.381 16150796.5 5055
2017-02-08 2.45 2.53 2.43 2.52 5928530 0.1 4.132 14808740.7 4261
2017-02-07 2.38 2.45 2.36 2.42 7369747 0.08 3.419 17845871.7 5871
2017-02-06 2.29 2.35 2.25 2.34 4568950 0.06 2.632 10461912 3322
2017-02-03 2.3 2.3 2.27 2.28 2517518 -0.02 -0.87 5747106.76 1957
2017-02-02 2.33 2.34 2.28 2.3 2864556 0 0 6583117.17 2698
2017-02-01 2.3 2.3 2.27 2.3 2637413 0.04 1.77 6049855.68 3722
2017-01-31 2.28 2.33 2.26 2.26 4900904 -0.01 -0.441 11212647.5 3380
2017-01-30 2.36 2.37 2.25 2.27 5109459 -0.08 -3.404 11779348.6 4457
2017-01-27 2.38 2.38 2.34 2.35 4565842 -0.1 -4.082 10753812.9 3057
2017-01-26 2.43 2.45 2.38 2.45 3922812 0.05 2.083 9449871.28 8113
2017-01-25 2.5 2.5 2.3 2.4 17291803 -0.18 -6.977 41623371.4 10800
2017-01-24 2.71 2.72 2.57 2.58 7003713 -0.09 -3.371 18536599.4 4692
2017-01-23 2.65 2.7 2.63 2.67 5541200 0.07 2.692 14782319.8 4577
2017-01-20 2.56 2.6 2.51 2.6 2419590 0.04 1.562 6171064.5 2308
2017-01-19 2.55 2.57 2.54 2.56 2193162 0.02 0.787 5601414.12 1867
2017-01-18 2.61 2.62 2.52 2.54 5635758 -0.06 -2.308 14391498.3 3349
2017-01-17 2.6 2.65 2.58 2.6 4508642 -0.04 -1.515 11807986.5 4432
2017-01-16 2.52 2.64 2.47 2.64 4657174 0.14 5.6 11861976.9 3899
2017-01-13 2.48 2.52 2.46 2.5 2648302 0.01 0.402 6606415.12 2220
2017-01-12 2.47 2.51 2.37 2.49 4922448 0.02 0.81 11976595.5 3645
2017-01-11 2.55 2.56 2.43 2.47 4105314 -0.08 -3.137 10190901.9 3264
2017-01-10 2.6 2.62 2.53 2.55 5140733 -0.04 -1.544 13153669.8 3666
2017-01-09 2.46 2.6 2.44 2.59 7296707 0.14 5.714 18451090.5 4990
2017-01-06 2.47 2.47 2.42 2.45 2775315 -0.02 -0.81 6789771.81 2417
2017-01-05 2.43 2.47 2.38 2.47 4735341 0.06 2.49 11524807.8 3633
2017-01-04 2.42 2.43 2.39 2.41 3943563 0.03 1.261 9471509.68 4119
2017-01-03 2.3 2.43 2.29 2.38 5778583 0.08 3.478 13648246.8 4513
2016-12-30 2.28 2.3 2.25 2.3 3350970 0.03 1.322 7667393.26 4576
2016-12-29 2.28 2.29 2.21 2.27 2713702 -0.02 -0.873 6113012.4 2082
2016-12-28 2.29 2.3 2.25 2.29 3528930 0.05 2.232 8046720.88 2422
2016-12-23 2.3 2.3 2.2 2.24 4305485 -0.01 -0.444 9737976.56 2940
2016-12-22 2.05 2.25 2.05 2.25 5641398 0.15 7.143 12131154.6 3859
2016-12-21 2.15 2.15 2.03 2.1 8085945 -0.02 -0.943 16752848.4 4455
2016-12-20 2.1 2.19 2.03 2.12 11457501 -0.07 -3.196 24034457.1 7302
2016-12-19 2.38 2.39 2.16 2.19 8278095 -0.18 -7.595 18583943.6 6090
2016-12-16 2.37 2.42 2.33 2.37 5201014 0 0 12300936.2 4720
2016-12-15 2.35 2.41 2.22 2.37 7127570 0.05 2.155 16701407.8 5836
2016-12-14 2.57 2.64 2.28 2.32 19766596 -0.12 -4.918 49469181.3 12457
2016-12-13 2.44 2.49 2.23 2.44 22512132 0.14 6.087 53592563.4 14961
2016-12-12 2.07 2.4 1.99 2.3 15420503 0.27 13.3 33958692.7 10107
2016-12-09 2.03 2.08 1.96 2.03 9142989 0 0 18443525 5023
2016-12-08 2.25 2.25 2.01 2.03 9770692 -0.13 -6.019 20646261.7 5485
2016-12-07 2 2.19 1.97 2.16 13969153 0.06 2.857 29492481.2 6491
2016-12-06 2.11 2.14 1.96 2.1 15491976 -0.08 -3.67 31561411.6 10665
2016-12-05 2.39 2.4 2 2.18 18572128 -0.29 -11.741 40694777.4 16886
2016-12-02 2.63 2.64 2.4 2.47 12597859 -0.13 -5 31446979.3 11462
2016-12-01 2.78 2.78 2.53 2.6 13038607 -0.07 -2.622 34539024.4 13610
2016-11-30 2.85 2.85 2.66 2.67 9352029 0.02 0.755 25774123.4 9246
2016-11-29 2.78 2.78 2.62 2.65 5372153 -0.1 -3.636 14485378.9 3904
2016-11-28 2.83 2.85 2.7 2.75 4999446 0 0 13850589.9 4322
2016-11-25 2.81 2.91 2.69 2.75 6700743 -0.09 -3.169 18609830.2 5077
2016-11-24 3.01 3.15 2.77 2.84 12191268 -0.03 -1.045 36199218.8 9052
2016-11-23 2.25 2.87 2.25 2.87 14525083 0.4 16.194 37736579.6 10091
2016-11-22 2.5 2.68 2.16 2.47 16776662 -0.38 -13.333 41141162.4 13887
2016-11-21 3.29 3.36 2.62 2.85 14167905 -0.41 -12.577 43045257 11754
2016-11-18 3.39 3.4 3.08 3.26 13916655 0.01 0.308 45597419.1 11448
2016-11-17 3.15 3.39 3 3.25 15530680 0.31 10.544 49330175.9 12739
2016-11-16 3.1 3.95 2.26 2.94 42516891 0.31 11.787 136069268 42029
2016-11-15 2.19 2.66 2.17 2.63 15152449 0.48 22.326 35684223.3 8802
2016-11-14 2.14 2.15 2.06 2.15 5884378 0.03 1.415 12461440 3736
2016-11-11 2.15 2.18 2.06 2.12 4382292 0.01 0.474 9339988.77 2869
2016-11-10 2.11 2.15 2.07 2.11 4048475 0.07 3.431 8534807.76 3007
2016-11-09 1.85 2.1 1.85 2.04 6848658 -0.07 -3.318 13843723.2 3708
2016-11-08 2.25 2.26 2.03 2.11 7790193 -0.08 -3.653 16715548.6 4608
2016-11-07 2.05 2.24 2.01 2.19 7595959 0.23 11.735 16386961.5 4982
2016-11-04 1.75 2.01 1.56 1.96 11319363 0.08 4.255 20025050.1 7962
2016-11-03 2.07 2.07 1.85 1.88 6664352 -0.21 -10.048 13224941.6 4013
2016-11-02 2.16 2.16 2.06 2.09 4434356 -0.08 -3.687 9340842.41 2870
2016-11-01 2.21 2.22 2.15 2.17 3844730 -0.04 -1.81 8361294.32 2773
2016-10-31 2.24 2.24 2.2 2.21 2001538 -0.04 -1.778 4448685.89 1579
2016-10-28 2.25 2.27 2.15 2.25 3148818 -0.06 -2.597 7029893.22 2274
2016-10-27 2.3 2.33 2.24 2.31 3930239 0.06 2.667 9008932.59 2219
2016-10-26 2.12 2.29 2.08 2.25 4512857 0 0 9834224.35 2691
2016-10-25 2.37 2.39 2.16 2.25 7160024 -0.09 -3.846 16250023.7 4087
2016-10-24 2.25 2.35 2.22 2.34 5026529 0.09 4 11568852.9 2758
2016-10-21 2.24 2.26 2.17 2.25 3766913 0.01 0.446 8415149.44 2279
2016-10-20 2.19 2.27 2.12 2.24 5603437 0.07 3.226 12293863.7 2975
2016-10-19 2.3 2.3 2.05 2.17 6512804 -0.06 -2.691 14430567.9 3500
2016-10-18 2.18 2.26 2.14 2.23 7938823 0.11 5.189 17460425.2 4074
2016-10-17 2.12 2.13 2.09 2.12 4704930 0.04 1.923 9939109.18 2639
2016-10-14 2.02 2.16 2.02 2.08 5718363 0.08 4 12001042.8 3135
2016-10-13 2.1 2.11 1.96 2 7899638 -0.18 -8.257 16140795.7 4136
2016-10-12 2.41 2.41 1.96 2.18 10195953 -0.2 -8.403 22432615.2 5918
2016-10-11 2.45 2.45 2.28 2.38 8514655 0.13 5.778 20066948.6 5107
2016-10-07 2.09 2.26 2.04 2.25 6060073 0.25 12.5 13140157.5 4030
2016-10-06 1.97 2.44 1.82 2 15342763 0.22 12.36 32696197.3 11083
2016-10-05 1.75 1.81 1.69 1.78 7060503 0.23 14.839 12423302.2 3153
2016-10-04 1.48 1.59 1.48 1.55 5499728 0.1 6.897 8446895.67 3707
2016-10-03 1.41 1.47 1.41 1.45 3013927 0.08 5.839 4365295 1283
2016-09-30 1.38 1.42 1.37 1.37 1827719 0 0 2553242.23 1557
2016-09-29 1.35 1.38 1.35 1.37 1313251 0.02 1.481 1791778.52 531
2016-09-28 1.34 1.35 1.31 1.35 1450637 0.01 0.746 1937949.71 500
2016-09-27 1.37 1.39 1.33 1.34 1254898 -0.01 -0.741 1705246.57 572
2016-09-26 1.33 1.37 1.31 1.35 2244285 0.03 2.273 3016420.18 739
2016-09-23 1.27 1.36 1.2 1.32 3086052 0.02 1.538 3878796.41 1193
2016-09-22 1.45 1.46 1.28 1.3 3228313 -0.12 -8.451 4467873.55 1158
2016-09-21 1.36 1.43 1.34 1.42 4975089 0.1 7.576 6936428.8 1683
2016-09-20 1.3 1.33 1.26 1.32 3072960 0.08 6.452 3957046.53 1023
2016-09-19 1.24 1.25 1.19 1.24 3011764 0.05 4.202 3704461.86 1077
2016-09-16 1.18 1.25 1.18 1.19 3430480 0.04 3.478 4181205.16 1277
2016-09-15 1.08 1.15 1.07 1.15 2440251 0.08 7.477 2726006.22 688
2016-09-14 1.05 1.07 1.04 1.07 843511 0.02 1.905 894312.15 314
2016-09-13 1.08 1.08 1.05 1.05 845849 -0.03 -2.778 899892.05 295
2016-09-12 1.07 1.09 1.05 1.08 1170300 0.03 2.857 1254096.06 489
2016-09-09 1.07 1.08 0.96 1.05 2515952 -0.03 -2.778 2578971.84 733
2016-09-08 1.07 1.08 1.05 1.08 2099924 0.03 2.857 2233786.5 749
2016-09-07 1.01 1.05 1 1.05 1709732 0.06 6.061 1742002.36 622
2016-09-06 1 1 0.96 0.99 1509048 0.05 5.319 1481034.63 609
2016-09-02 0.92 1 0.88 0.94 2197186 0.07 8.046 2083708.96 660
2016-09-01 0.85 0.9 0.83 0.87 1998452 0.04 4.819 1737536.42 645
2016-08-31 0.84 0.85 0.77 0.83 3374729 -0.05 -5.682 2714363.15 976
2016-08-30 1.14 1.14 0.88 0.88 3648323 -0.16 -15.385 3521097.56 1351
2016-08-29 0.86 1.16 0.86 1.04 6513730 0.2 23.81 6622842.13 1913
2016-08-26 0.74 0.88 0.74 0.84 3060484 0.11 15.068 2509555.29 846
2016-08-25 0.74 0.75 0.72 0.73 2166227 0.02 2.817 1595905.44 565
2016-08-24 0.68 0.74 0.67 0.71 2277899 0.04 5.97 1616879.25 619
2016-08-23 0.64 0.67 0.63 0.67 804683 0.03 4.688 527383.58 211
2016-08-22 0.64 0.65 0.63 0.64 459068 0.01 1.587 294314.52 116
2016-08-19 0.65 0.65 0.62 0.63 379216 -0.01 -1.562 241402.65 129
2016-08-18 0.65 0.66 0.63 0.64 478080 0 0 305561.35 149
2016-08-17 0.66 0.67 0.64 0.64 604726 -0.02 -3.03 394871.01 164
2016-08-16 0.66 0.68 0.65 0.66 742962 0.01 1.538 492735.58 197
2016-08-15 0.65 0.67 0.64 0.65 695418 0.02 3.175 453503.8 234
2016-08-12 0.66 0.67 0.61 0.63 1168735 -0.05 -7.353 746234.38 344
2016-08-11 0.69 0.7 0.64 0.68 2775369 0.01 1.493 1892478.61 611
2016-08-10 0.65 0.68 0.63 0.67 961998 0.03 4.688 632381.14 302
2016-08-09 0.61 0.65 0.61 0.64 795140 0.03 4.918 502531.16 218
2016-08-08 0.69 0.7 0.56 0.61 2240959 -0.05 -7.576 1415868.51 769
2016-08-05 0.57 0.7 0.57 0.66 2896688 0.1 17.857 1869334.88 822
2016-08-04 0.485 0.56 0.485 0.56 1434590 0.085 17.895 768169.47 407
2016-08-03 0.45 0.475 0.44 0.475 1335648 0.025 5.556 615634 228
2016-08-02 0.445 0.45 0.435 0.45 130091 0.005 1.124 57885.39 65
2016-07-29 0.435 0.45 0.43 0.445 311617 0.015 3.488 136982.33 62
2016-07-28 0.425 0.45 0.425 0.43 463761 0.025 6.173 201959.59 96
2016-07-27 0.44 0.445 0.4 0.405 785616 0.005 1.25 331115.14 161
2016-07-26 0.435 0.44 0.4 0.4 4822502 -0.03 -6.977 1939029.5 133
2016-07-25 0.445 0.445 0.43 0.43 375145 -0.01 -2.273 164501.85 98
2016-07-22 0.445 0.445 0.425 0.44 314184 -0.01 -2.222 137396.27 93
2016-07-21 0.445 0.45 0.44 0.45 331537 0.01 2.273 147749.8 58
2016-07-20 0.44 0.45 0.435 0.44 354236 0 0 155792.38 86
2016-07-19 0.43 0.44 0.42 0.44 552472 0.02 4.762 239659.36 108
2016-07-18 0.455 0.46 0.42 0.42 687658 -0.035 -7.692 303461.87 159
2016-07-15 0.455 0.46 0.45 0.455 261369 -0.005 -1.087 118506.55 86
2016-07-14 0.465 0.465 0.45 0.46 502592 0 0 229251.08 97
2016-07-13 0.465 0.465 0.45 0.46 321220 0 0 147509.72 77
2016-07-12 0.465 0.465 0.455 0.46 227739 0.005 1.099 104451.55 80
2016-07-11 0.45 0.465 0.45 0.455 481106 -0.01 -2.151 219006.18 87
2016-07-08 0.47 0.475 0.45 0.465 512371 0.01 2.198 233777.61 136
2016-07-07 0.47 0.475 0.455 0.455 234648 -0.01 -2.151 109434.83 84
2016-07-06 0.475 0.475 0.465 0.465 416257 -0.01 -2.105 195810.28 91
2016-07-05 0.485 0.485 0.465 0.475 587167 -0.01 -2.062 278727.13 114
2016-07-04 0.48 0.49 0.48 0.485 432351 0.015 3.191 210317.82 104
2016-06-30 0.465 0.47 0.46 0.47 348646 0.01 2.174 163213.6 133
2016-06-29 0.465 0.47 0.46 0.46 189947 -0.005 -1.075 88042.82 44
2016-06-28 0.47 0.475 0.465 0.465 131415 -0.01 -2.105 61796.62 23
2016-06-27 0.475 0.475 0.46 0.475 376468 0 0 175959.27 63
2016-06-24 0.48 0.48 0.46 0.475 312987 0.005 1.064 146844.32 70
2016-06-23 0.48 0.49 0.47 0.47 138862 -0.01 -2.083 66377.76 51
2016-06-22 0.5 0.5 0.465 0.48 488469 -0.02 -4 233413.94 126
2016-06-21 0.5 0.51 0.48 0.5 178019 0.02 4.167 88578.86 40
2016-06-20 0.49 0.5 0.475 0.48 247710 0 0 122184.1 77
2016-06-17 0.485 0.49 0.48 0.48 102139 0 0 49375.56 43
2016-06-16 0.495 0.495 0.48 0.48 72839 -0.01 -2.041 35757.66 31
2016-06-15 0.5 0.5 0.475 0.49 363391 0 0 177633.24 88
2016-06-14 0.5 0.5 0.49 0.49 221699 0 0 109970.48 75
2016-06-13 0.495 0.5 0.46 0.49 440084 -0.02 -3.922 210433.97 151
2016-06-10 0.51 0.52 0.5 0.51 193838 0 0 99023.38 39
2016-06-09 0.53 0.53 0.51 0.51 363906 -0.01 -1.923 190226.58 85
2016-06-08 0.52 0.55 0.51 0.52 638015 0 0 339334.93 142
2016-06-07 0.51 0.52 0.5 0.52 234058 0 0 119850.37 55
2016-06-06 0.51 0.52 0.51 0.52 171969 0.02 4 89218.89 42
2016-06-03 0.51 0.52 0.49 0.5 159909 -0.02 -3.846 80832.01 62
2016-06-02 0.475 0.52 0.475 0.52 469155 0 0 229255.48 73
2016-06-01 0.5 0.54 0.49 0.52 400130 0.045 9.474 201521.13 96
2016-05-31 0.48 0.5 0.475 0.475 423817 0.005 1.064 204518.55 93
2016-05-30 0.47 0.48 0.465 0.47 91955 0 0 43379.75 46
2016-05-27 0.48 0.48 0.465 0.47 80602 0 0 38300.17 47
2016-05-26 0.47 0.48 0.47 0.47 159152 0 0 75553.06 56
2016-05-25 0.47 0.47 0.46 0.47 122468 0.005 1.075 57510.19 55
2016-05-24 0.46 0.47 0.46 0.465 172035 0.005 1.087 79733.86 51
2016-05-20 0.45 0.46 0.44 0.46 183934 0.005 1.099 83027.1 49
2016-05-19 0.44 0.455 0.41 0.455 395240 0.025 5.814 169013.89 105
2016-05-18 0.45 0.485 0.42 0.43 1471083 -0.02 -4.444 667929.54 771
2016-05-17 0.465 0.465 0.435 0.45 270743 -0.015 -3.226 121822.6 99
2016-05-16 0.49 0.49 0.455 0.465 441976 -0.01 -2.105 207228.09 109
2016-05-13 0.485 0.485 0.47 0.475 218559 0.005 1.064 104583.32 50
2016-05-12 0.49 0.49 0.46 0.47 171654 -0.01 -2.083 80309.32 55
2016-05-11 0.49 0.5 0.475 0.48 294146 0 0 141580.31 56
2016-05-10 0.45 0.48 0.45 0.48 433771 0.02 4.348 201039.27 123
2016-05-09 0.51 0.51 0.46 0.46 463897 -0.025 -5.155 225163.86 156
2016-05-06 0.53 0.54 0.46 0.485 2072216 -0.045 -8.491 1004661.34 324
2016-05-05 0.53 0.54 0.52 0.53 240297 0 0 126114.74 71
2016-05-04 0.54 0.55 0.53 0.53 188790 0 0 101482.36 56
2016-05-03 0.54 0.54 0.53 0.53 176232 -0.01 -1.852 94195.28 66
2016-05-02 0.56 0.56 0.53 0.54 362945 0 0 196831.71 90
2016-04-29 0.53 0.54 0.52 0.54 201780 0.01 1.887 108085.7 76
2016-04-28 0.53 0.54 0.52 0.53 294271 0 0 155695.44 91
2016-04-27 0.56 0.56 0.53 0.53 491026 -0.02 -3.636 262866.72 111
2016-04-26 0.56 0.56 0.53 0.55 209586 0 0 115460.74 80
2016-04-25 0.54 0.55 0.54 0.55 126721 0.01 1.852 69089.49 43
2016-04-22 0.56 0.56 0.54 0.54 167732 -0.02 -3.571 92037.37 58
2016-04-21 0.6 0.61 0.55 0.56 598510 -0.04 -6.667 347032.96 186
2016-04-20 0.54 0.62 0.54 0.6 711019 0.06 11.111 413812.76 160
2016-04-19 0.55 0.56 0.54 0.54 213128 -0.01 -1.818 116939.9 40
2016-04-18 0.55 0.55 0.53 0.55 81854 0 0 44664.7 38
2016-04-15 0.57 0.57 0.55 0.55 32184 -0.02 -3.509 18146.15 26
2016-04-14 0.55 0.57 0.53 0.57 195642 0.03 5.556 106828.6 57
2016-04-13 0.56 0.56 0.52 0.54 87124 0.01 1.887 47193.58 48
2016-04-12 0.55 0.55 0.53 0.53 121788 -0.01 -1.852 66377.95 44
2016-04-11 0.56 0.56 0.54 0.54 42359 0 0 23050.74 25
2016-04-08 0.53 0.55 0.53 0.54 29447 0 0 16139.85 16
2016-04-07 0.54 0.54 0.52 0.54 64602 0 0 34608.41 21
2016-04-06 0.56 0.56 0.53 0.54 112668 -0.01 -1.818 61115.75 40
2016-04-05 0.55 0.57 0.54 0.55 92170 0 0 50817.36 40
2016-04-04 0.55 0.55 0.54 0.55 63264 0.01 1.852 34586.2 34
2016-04-01 0.51 0.54 0.51 0.54 277346 0 0 144678.04 65
2016-03-31 0.55 0.55 0.52 0.54 172910 0 0 91287.3 34
2016-03-30 0.52 0.55 0.52 0.54 51786 0.02 3.846 27468.64 37
2016-03-29 0.55 0.55 0.52 0.52 149257 -0.02 -3.704 78476.4 45
2016-03-28 0.55 0.55 0.51 0.54 102045 -0.01 -1.818 54424.45 45
2016-03-24 0.55 0.56 0.53 0.55 315092 -0.01 -1.786 172192.18 32
2016-03-23 0.56 0.56 0.54 0.56 158425 0.01 1.818 86818.25 41
2016-03-22 0.56 0.57 0.55 0.55 76325 -0.02 -3.509 42797 34
2016-03-21 0.57 0.57 0.56 0.57 26716 0.01 1.786 15148.43 26
2016-03-18 0.56 0.57 0.56 0.56 103852 0 0 58464.27 23
2016-03-17 0.56 0.58 0.55 0.56 204159 0 0 114631.37 52
2016-03-16 0.56 0.57 0.55 0.56 95364 0 0 53832.98 33
2016-03-15 0.56 0.58 0.56 0.56 88764 -0.02 -3.448 49957.82 48
2016-03-14 0.57 0.58 0.55 0.58 88493 0.02 3.571 50179.92 47
2016-03-11 0.57 0.57 0.56 0.56 27899 0.01 1.818 15788.92 28
2016-03-10 0.57 0.57 0.55 0.55 405273 -0.02 -3.509 225605.3 80
2016-03-09 0.58 0.58 0.55 0.57 524891 0.01 1.786 295539.84 102
2016-03-08 0.58 0.59 0.56 0.56 218028 -0.03 -5.085 125057.49 41
2016-03-07 0.58 0.59 0.57 0.59 263636 0 0 152587.71 82
2016-03-04 0.6 0.6 0.58 0.59 461721 -0.01 -1.667 275132.91 68
2016-03-03 0.6 0.6 0.59 0.6 96588 0 0 57329.88 43
2016-03-02 0.6 0.6 0.58 0.6 228359 0.01 1.695 135162.52 76
2016-03-01 0.6 0.6 0.58 0.59 92297 -0.01 -1.667 54430.73 42
2016-02-29 0.61 0.61 0.59 0.6 144997 -0.01 -1.639 87612.93 51
2016-02-26 0.6 0.62 0.6 0.61 612651 0.03 5.172 370006.46 128
2016-02-25 0.55 1.14 0.51 0.58 727851 0.01 1.754 404338.23 186
2016-02-24 0.64 0.65 0.57 0.57 1058961 -0.07 -10.938 644222.04 232
2016-02-23 0.62 0.65 0.61 0.64 358644 0.03 4.918 225298.5 87
2016-02-22 0.61 0.61 0.6 0.61 308273 0 0 186262.91 74
2016-02-19 0.62 0.65 0.61 0.61 188588 -0.01 -1.613 116857.38 68
2016-02-18 0.63 0.65 0.62 0.62 383775 -0.01 -1.587 244029.81 145
2016-02-17 0.62 0.63 0.62 0.63 294673 0.02 3.279 183500.52 92
2016-02-16 0.6 0.61 0.59 0.61 205762 0.01 1.667 124439.91 68
2016-02-12 0.6 0.6 0.59 0.6 148638 0 0 88826.35 59
2016-02-11 0.59 0.61 0.57 0.6 99499 0 0 58627.41 45
2016-02-10 0.59 0.6 0.57 0.6 145799 0.01 1.695 86014.58 54
2016-02-09 0.56 0.6 0.55 0.59 510911 0.04 7.273 293029.68 86
2016-02-08 0.55 0.58 0.54 0.55 270088 0.01 1.852 149378.3 58
2016-02-05 0.54 0.54 0.53 0.54 346213 0.01 1.887 186576.48 49
2016-02-04 0.54 0.55 0.52 0.53 304617 0 0 162782.27 67
2016-02-03 0.55 0.55 0.53 0.53 254700 -0.02 -3.636 136828.2 69
2016-02-02 0.54 0.55 0.53 0.55 329226 0.01 1.852 179405.33 71
2016-02-01 0.54 0.55 0.53 0.54 187469 0.01 1.887 100482.3 63
2016-01-29 0.54 0.55 0.52 0.53 246734 -0.01 -1.852 131572.52 83
2016-01-28 0.55 0.55 0.53 0.54 116158 -0.01 -1.818 62755.25 59
2016-01-27 0.54 0.55 0.52 0.55 150722 0.02 3.774 80806.21 52
2016-01-26 0.55 0.55 0.53 0.53 74468 -0.02 -3.636 40384.28 28
2016-01-25 0.55 0.55 0.54 0.55 105860 0 0 57739.96 48
2016-01-22 0.52 0.56 0.52 0.55 233957 0.02 3.774 127676.35 60
2016-01-21 0.55 0.55 0.52 0.53 242829 -0.01 -1.852 129020.41 63
2016-01-20 0.54 0.56 0.5 0.54 274645 -0.02 -3.571 143969.97 101
2016-01-19 0.53 0.56 0.53 0.56 164205 0.03 5.66 88358.21 61
2016-01-18 0.54 0.55 0.52 0.53 115652 -0.01 -1.852 61952.08 42
2016-01-15 0.56 0.56 0.54 0.54 180040 -0.02 -3.571 98505.36 63
2016-01-14 0.57 0.57 0.55 0.56 130400 -0.01 -1.754 72815.3 40
2016-01-13 0.57 0.59 0.56 0.57 377116 -0.02 -3.39 215779.16 51
2016-01-12 0.59 0.6 0.58 0.59 130845 0 0 76837.8 47
2016-01-11 0.6 0.61 0.57 0.59 327579 -0.01 -1.667 191940.31 89
2016-01-08 0.57 0.61 0.57 0.6 265849 0.04 7.143 156920.86 69
2016-01-07 0.59 0.6 0.55 0.56 205475 -0.04 -6.667 117346.05 81
2016-01-06 0.6 0.61 0.59 0.6 224561 -0.01 -1.639 133902.9 64
2016-01-05 0.62 0.63 0.6 0.61 201012 -0.01 -1.613 122027.12 67
2016-01-04 0.62 0.63 0.58 0.62 399049 0.02 3.333 243836.29 124
2015-12-31 0.6 0.63 0.59 0.6 273678 0.02 3.448 166604.96 81
2015-12-30 0.59 0.6 0.58 0.58 55897 0 0 33024.25 50
2015-12-29 0.57 0.58 0.56 0.58 196566 0.03 5.455 112494.4 82
2015-12-24 0.51 0.58 0.51 0.55 70278 0.04 7.843 38088.06 26
2015-12-23 0.51 0.52 0.5 0.51 174421 -0.01 -1.923 87861.72 53
2015-12-22 0.52 0.53 0.51 0.52 143420 -0.01 -1.887 74153.95 64
2015-12-21 0.54 0.55 0.51 0.53 327065 -0.03 -5.357 171303.33 91
2015-12-18 0.57 0.58 0.54 0.56 180408 0 0 99952.51 74
2015-12-17 0.57 0.58 0.53 0.56 383785 -0.02 -3.448 212127.5 77
2015-12-16 0.58 0.6 0.56 0.58 456598 0.02 3.571 264589.35 70
2015-12-15 0.55 0.59 0.55 0.56 166504 0.01 1.818 93860.8 58
2015-12-14 0.58 0.59 0.55 0.55 239572 -0.03 -5.172 135347.16 72
2015-12-11 0.58 0.59 0.55 0.58 294260 0 0 166511.98 99
2015-12-10 0.64 0.64 0.55 0.58 1166929 -0.08 -12.121 678124.86 246
2015-12-09 0.69 0.69 0.65 0.66 229000 -0.03 -4.348 151659.84 66
2015-12-08 0.68 0.69 0.66 0.69 460607 0.01 1.471 314068.36 128
2015-12-07 0.69 0.69 0.66 0.68 318729 0.01 1.493 215780.26 93
2015-12-04 0.68 0.68 0.65 0.67 257125 0.01 1.515 170800.69 66
2015-12-03 0.64 0.68 0.64 0.66 425662 -0.03 -4.348 277640.56 104
2015-12-02 0.7 0.7 0.67 0.69 451975 -0.02 -2.817 307890.38 121
2015-12-01 0.75 0.75 0.7 0.71 832826 -0.02 -2.74 601974.19 228
2015-11-30 0.85 0.86 0.7 0.73 1803585 -0.01 -1.351 1412487.4 427
2015-11-27 0.7 0.74 0.67 0.74 611591 0.05 7.246 429719.96 119
2015-11-26 0.69 0.7 0.68 0.69 215470 0 0 148645.8 60
2015-11-25 0.68 0.7 0.67 0.69 204172 0.01 1.471 139759.9 62
2015-11-24 0.7 0.7 0.67 0.68 164547 -0.01 -1.449 112478.66 60
2015-11-23 0.67 0.7 0.66 0.69 382179 0.04 6.154 262353.67 90
2015-11-20 0.66 0.66 0.63 0.65 135227 0 0 87760.07 47
2015-11-19 0.67 0.67 0.63 0.65 455701 -0.01 -1.515 298582.41 64
2015-11-18 0.69 0.69 0.64 0.66 265140 0 0 175014.79 69
2015-11-17 0.67 0.67 0.65 0.66 266014 0.02 3.125 174761.62 98
2015-11-16 0.64 0.66 0.62 0.64 285996 0.02 3.226 183325.84 88
2015-11-13 0.61 0.62 0.57 0.62 568649 0 0 338394.64 131
2015-11-12 0.67 0.67 0.6 0.62 352208 -0.03 -4.615 217389.03 121
2015-11-11 0.69 0.7 0.65 0.65 197493 -0.02 -2.985 131135.51 73
2015-11-10 0.65 0.69 0.64 0.67 352348 0.03 4.688 233845.94 91
2015-11-09 0.65 0.68 0.62 0.64 314504 -0.02 -3.03 205643.13 122
2015-11-06 0.72 0.72 0.59 0.66 1384986 -0.03 -4.348 898893.9 333
2015-11-05 0.65 0.73 0.65 0.69 2028698 0.08 13.115 1400522.8 555
2015-11-04 0.57 0.63 0.57 0.61 915851 0.04 7.018 543730.97 271
2015-11-03 0.55 0.57 0.54 0.57 496995 0.02 3.636 276078.49 133
2015-11-02 0.55 0.56 0.54 0.55 443951 0.01 1.852 245114.71 147
2015-10-30 0.52 0.55 0.52 0.54 248711 0.03 5.882 133265.7 71
2015-10-29 0.56 0.56 0.51 0.51 326292 -0.05 -8.929 176672.36 105
2015-10-28 0.55 0.56 0.51 0.56 431555 0.02 3.704 230340.99 126
2015-10-27 0.5 0.55 0.49 0.54 642460 0.06 12.5 336320.82 154
2015-10-26 0.48 0.5 0.455 0.48 482926 0.03 6.667 233457.58 119
2015-10-23 0.445 0.45 0.43 0.45 84338 0 0 37485.84 48
2015-10-22 0.43 0.45 0.425 0.45 269989 0.02 4.651 118410.36 81
2015-10-21 0.42 0.43 0.4 0.43 321067 0.01 2.381 136358.15 89
2015-10-20 0.425 0.43 0.39 0.42 615231 0 0 254811.78 131
2015-10-19 0.41 0.42 0.385 0.42 230694 0.04 10.526 91967.84 102
2015-10-16 0.4 0.41 0.38 0.38 108400 0 0 42315.15 33
2015-10-15 0.42 0.42 0.36 0.38 203952 -0.02 -5 77162.01 59
2015-10-14 0.39 0.42 0.385 0.4 516544 0.045 12.676 205147.67 49
2015-10-13 0.35 0.39 0.33 0.355 198797 0.015 4.412 73108.45 36
2015-10-09 0.34 0.355 0.34 0.34 82000 0.015 4.615 28020 12
2015-10-08 0.35 0.35 0.32 0.325 137300 -0.01 -2.985 45362 20
2015-10-07 0.375 0.38 0.335 0.335 373571 -0.04 -10.667 131466.38 61
2015-10-06 0.37 0.4 0.37 0.375 81399 -0.005 -1.316 30674.13 28
2015-10-05 0.415 0.42 0.38 0.38 229133 -0.04 -9.524 90823.82 40
2015-10-02 0.4 0.42 0.4 0.42 161910 0.02 5 65482.55 18
2015-10-01 0.4 0.43 0.39 0.4 416445 0.01 2.564 168042.5 47
2015-09-30 0.39 0.41 0.38 0.39 608723 0 0 240019.7 60
2015-09-29 0.39 0.39 0.37 0.39 282269 0 0 107293.43 40
2015-09-28 0.37 0.39 0.36 0.39 403182 0.02 5.405 152102.91 46
2015-09-25 0.35 0.38 0.35 0.37 330425 0.01 2.778 121090.5 40
2015-09-24 0.35 0.38 0.345 0.36 438424 0.02 5.882 157466.39 59
2015-09-23 0.35 0.37 0.32 0.34 403700 -0.01 -2.857 138892 37
2015-09-22 0.35 0.37 0.345 0.35 85696 0.015 4.478 30300.85 20
2015-09-21 0.33 0.35 0.33 0.335 131000 0.015 4.688 43417.5 17
2015-09-18 0.33 0.34 0.305 0.32 227950 0 0 73191.5 34
2015-09-17 0.34 0.34 0.32 0.32 98241 -0.02 -5.882 32003.24 14
2015-09-16 0.34 0.345 0.33 0.34 12650 -0.005 -1.449 4261.75 10
2015-09-15 0.34 0.345 0.34 0.345 24500 0.005 1.471 8382.5 7
2015-09-14 0.34 0.34 0.33 0.34 15110 0.01 3.03 5112.9 8
2015-09-11 0.345 0.345 0.32 0.33 32900 0 0 11015.5 9
2015-09-10 0.335 0.335 0.325 0.33 120751 -0.01 -2.941 39669.08 26
2015-09-09 0.295 0.375 0.29 0.34 226658 0.05 17.241 73763.01 29
2015-09-08 0.295 0.295 0.29 0.29 110696 0.01 3.571 32605.32 12
2015-09-04 0.28 0.285 0.26 0.28 193214 0 0 52633.24 32
2015-09-03 0.28 0.28 0.265 0.28 22200 0.01 3.704 6066 7
2015-09-02 0.275 0.275 0.255 0.27 114000 -0.01 -3.571 30040 11
2015-09-01 0.29 0.29 0.27 0.28 182614 -0.005 -1.754 50644.92 25
2015-08-31 0.295 0.295 0.285 0.285 91229 0 0 26608.06 12
2015-08-28 0.285 0.285 0.275 0.285 55505 -0.005 -1.724 15433.21 16
2015-08-27 0.295 0.295 0.29 0.29 21150 -0.005 -1.695 6138.75 8
2015-08-26 0.29 0.295 0.28 0.295 8322 0.005 1.724 2382.32 7
2015-08-25 0.29 0.29 0.29 0.29 12000 0 0 3480 10
2015-08-24 0.295 0.325 0.26 0.29 189328 0 0 53408.24 44
2015-08-21 0.31 0.325 0.29 0.29 35000 -0.01 -3.333 10735 12
2015-08-20 0.325 0.325 0.3 0.3 125500 -0.025 -7.692 37817.5 11
2015-08-19 0.31 0.325 0.3 0.325 96100 0.015 4.839 29047.5 19
2015-08-18 0.325 0.33 0.3 0.31 97962 0 0 31078.85 18
2015-08-17 0.3 0.31 0.3 0.31 108391 0.01 3.333 33081.6 23
2015-08-14 0.315 0.315 0.275 0.3 191000 0 0 57860 27
2015-08-13 0.315 0.315 0.28 0.3 42445 -0.01 -3.226 12487 17
2015-08-12 0.29 0.31 0.29 0.31 157384 0.02 6.897 47758.36 19
2015-08-11 0.3 0.31 0.28 0.29 93277 -0.01 -3.333 27409.69 31
2015-08-10 0.315 0.315 0.28 0.3 189100 -0.01 -3.226 54564.5 21
2015-08-07 0.315 0.315 0.31 0.31 15417 0.01 3.333 4849.65 12
2015-08-06 0.3 0.315 0.3 0.3 39900 0 0 12132.5 15
2015-08-05 0.315 0.315 0.28 0.3 112850 0 0 33291.75 21
2015-08-04 0.3 0.31 0.3 0.3 85683 -0.01 -3.226 25709.9 11
2015-07-31 0.32 0.32 0.31 0.31 44500 -0.01 -3.125 13812.5 10
2015-07-30 0.32 0.32 0.31 0.32 98100 0 0 30962 12
2015-07-29 0.31 0.33 0.3 0.32 213000 0.02 6.667 65500 26
2015-07-28 0.32 0.33 0.3 0.3 258663 -0.02 -6.25 80835.66 33
2015-07-27 0.31 0.32 0.3 0.32 48225 0.01 3.226 14707.25 20
2015-07-24 0.31 0.31 0.3 0.31 16500 0.005 1.639 4970 5
2015-07-23 0.315 0.32 0.295 0.305 104925 -0.01 -3.175 31577.5 32
2015-07-22 0.315 0.315 0.3 0.315 230525 0.005 1.613 69774.25 30
2015-07-21 0.32 0.32 0.3 0.31 61750 0.01 3.333 18718.75 13
2015-07-20 0.32 0.32 0.3 0.3 55193 -0.015 -4.762 16822.33 20
2015-07-17 0.315 0.315 0.31 0.315 9650 0 0 3026.75 10
2015-07-16 0.325 0.325 0.305 0.315 78983 0 0 24778.83 16
2015-07-15 0.325 0.33 0.31 0.315 48255 0.315 0 15175.38 18

SEC Filings for Aurora Cannabis Inc.

Form Type Form Description Pages Issue Date
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-05-21
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-05-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 86 2019-05-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 61 2019-05-15
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 95 2019-05-15
FWP Free Writing Prospectus 11 2019-05-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-05-13
F-10/A Amendment to a previously filed F-10 263 2019-05-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-05-09
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-05-06
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-04-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-04-25
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-04-18
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-04-16
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-04-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-04-05
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-04-04
F-10 Registration statement for securities of certain Canadian issuers under the Securities Act of 1933 221 2019-04-03
F-X Appointment of agent for service of process and undertaking 4 2019-04-03
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-04-03
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-03-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-03-12
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-03-07
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-03-04
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-02-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-02-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-02-21
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-02-20
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-02-13
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-02-12
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 79 2019-02-12
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-02-12
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-02-12
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-02-07
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-02-04
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 129 2019-01-28
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-01-24
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-01-18
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-01-17
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-01-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-01-08
CERT 1 2018-12-28
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 11 2018-12-27
8-A12B Registration of certain classes of securities 12(b) of the Securities Exchange Act 62 2018-12-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 55 2018-12-24
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-12-13
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-12-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-12-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-12-07
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-12-06
40FR12B/A Amendment to a previously filed 40-FR12B 11 2018-12-04
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-12-04
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 75 2018-12-04
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-12-03
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-11-28
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-11-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-11-23
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-11-16
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-11-13
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 91 2018-11-13
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-11-09
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-11-06
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-11-06
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-11-01
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-10-25
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 10 2018-10-19
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 9 2018-10-18
CERT 1 2018-10-17
40FR12B Registration of a class of securities of certain Canadian issuers under Section 12(b) of the 1934 Act 2321 2018-10-05
F-X Appointment of agent for service of process and undertaking 2 2018-10-05
40FR12B/A Amendment to a previously filed 40-FR12B 200 2018-10-05
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2016-08-31