Barrick Gold Corporation (ABX:CC)

22.38

0.38 (1.727%)

As of Wed Oct 16 19:45:19 EDT 2019

Open: 22.38 Prev. Close:: 22 Dividend: 0.2124072
Yield: 0.965 High: 22.39 Low: 21.87
Ex-Div Date: 2019-09-16 Share Vol.: 5,410,005 Trade Vol.: 19,130
Shares Out.: 1,777,781,827 Market Cap: 39,224,731,840
Open: 22.38
Prev. Close:: 22
Dividend: 0.2124072
Yield: 0.965
High: 22.39
Low: 21.87
Ex-Div Date: 2019-09-16
Share Vol.: 5,410,005
Trade Vol.: 19,130
Shares Out.: 1,777,781,827
Market Cap: 39,224,731,840

News About ABX:CC

Barrick’s Zambian mine attracts Chinese interest – Bloomberg

Barrick Gold's (NYSE: GOLD ) Lumwana copper mine in Zambia has drawn interest from China Minmetals, Jiangxi Copper ( OTCPK:JIAXF ) and Zijin Mining ( OTCPK:ZIJMF ) Group, Bloomberg reports. More news on: Barrick Gold Corporation, Jiangxi Copper Company Limited, Zijin Mining Group Company...

SeekingAlpha via QuoteMedia - 5 days ago

Barrick Announcement of: Preliminary Q3 production results on October 17, 2019; Quarter 3 2019 results on November 6, 2019

TORONTO, Oct. 10, 2019 (GLOBE NEWSWIRE) -- Barrick will release its third quarter results to end September 2019 on Wednesday, November 6, 2019.  President and CEO Mark Bristow will host a live presentation on the results in London, UK, at 14:00 UTC (GMT) / 09:00 EST on that day.  ...

GlobeNewswire via QuoteMedia - 6 days ago

Barrick Gold: Revenue Growth Rates Set To Accelerate

It's been a busy past month in the precious metals space, with the Gold Miners Index finally undergoing a much overdue correction. The index has tumbled nearly 15% from its highs, and the correction has helped investors separate the wheat from the chaff in the sector. The stocks that have stru...

SeekingAlpha via QuoteMedia - 1 week ago

Newmont Goldcorp: Perfectly Positioned For Blast-Off

As my faithful followers know, when it comes to investing in gold I much favor owning US gold coins as opposed to "paper gold" or the gold miners. However, the dip in Newmont Mining ( NEM ) following its big one-time special dividend payout was too good to pass up. I started an initial and...

SeekingAlpha via QuoteMedia - 1 week ago

Putting Newmont Goldcorp On Our Radar

Image Source: Newmont Goldcorp. Corp. – IR Presentation By Callum Turcan Newmont Goldcorp Corp. ( NEM ), the product of a ~$10 billion merger between Newmont Mining Corp. and Goldcorp Inc. that was completed earlier this year, is one of the largest gold miners in the world. Th...

SeekingAlpha via QuoteMedia - 1 week ago

About ABX:CC

Day Low 21.87

Day high 22.39

52 week low 15.37

52 week low high 26.69

Charting for Barrick Gold Corporation

News Articles for Barrick Gold Corporation

Barrick’s Zambian mine attracts Chinese interest – Bloomberg

Barrick Gold's (NYSE: GOLD ) Lumwana copper mine in Zambia has drawn interest from China Minmetals, Jiangxi Copper ( OTCPK:JIAXF ) and Zijin Mining ( OTCPK:ZIJMF ) Group, Bloomberg reports. More news on: Barrick Gold Corporation, Jiangxi Copper Company Limited, Zijin Mining Group Company...

SeekingAlpha via QuoteMedia - 5 days ago

Barrick Announcement of: Preliminary Q3 production results on October 17, 2019; Quarter 3 2019 results on November 6, 2019

TORONTO, Oct. 10, 2019 (GLOBE NEWSWIRE) -- Barrick will release its third quarter results to end September 2019 on Wednesday, November 6, 2019.  President and CEO Mark Bristow will host a live presentation on the results in London, UK, at 14:00 UTC (GMT) / 09:00 EST on that day.  ...

GlobeNewswire via QuoteMedia - 6 days ago

Barrick Gold: Revenue Growth Rates Set To Accelerate

It's been a busy past month in the precious metals space, with the Gold Miners Index finally undergoing a much overdue correction. The index has tumbled nearly 15% from its highs, and the correction has helped investors separate the wheat from the chaff in the sector. The stocks that have stru...

SeekingAlpha via QuoteMedia - 1 week ago

Newmont Goldcorp: Perfectly Positioned For Blast-Off

As my faithful followers know, when it comes to investing in gold I much favor owning US gold coins as opposed to "paper gold" or the gold miners. However, the dip in Newmont Mining ( NEM ) following its big one-time special dividend payout was too good to pass up. I started an initial and...

SeekingAlpha via QuoteMedia - 1 week ago

Putting Newmont Goldcorp On Our Radar

Image Source: Newmont Goldcorp. Corp. – IR Presentation By Callum Turcan Newmont Goldcorp Corp. ( NEM ), the product of a ~$10 billion merger between Newmont Mining Corp. and Goldcorp Inc. that was completed earlier this year, is one of the largest gold miners in the world. Th...

SeekingAlpha via QuoteMedia - 1 week ago

Stocks Make Back Losses by Noon

Stocks rose on Thursday, recovering from steep losses as expectations for the Federal Reserve to further ease monetary policy assuaged concerns over the U.S. economy. The Dow Jones Industrials recovered from triple-digit losses in the morning to each Wednesday's close of 26,079.38. T...

Livemoney via QuoteMedia - 2 weeks ago

Mining For Gold

This article follows up on a hunch about getting gold exposure I talked about for my portfolio. In my trade ideas section, I mentioned that I will be building on upstream gold companies and have started researching. The ideal portfolio weight is in equity (and equity derivatives) to make ...

SeekingAlpha via QuoteMedia - 2 weeks ago

QE4 Begins – Fed Printed An Extra $161.7 Billion Last Week

Fiction Turns Into Fact Jose Arias is a fictional character from the thriller novel, "The Synod" . Yet, he makes some very relevant comments when a friend asks him to help find information needed to defeat the plots of a group of murderous gold manipulators: "...Try the week of Marc...

SeekingAlpha via QuoteMedia - 3 weeks ago

Jeff Swinoga: Wait for It – More Gold M&A is Coming

Play Video Gold market participants have been waiting for a wave of consolidation to hit the space since Barrick Gold  (TSX: ABX ,NYSE:GOLD) and Randgold Resources announced plans to merge a year ago. But ...

Investing News Network via QuoteMedia - 3 weeks ago

Adrian Day: We Haven’t Seen the End of Gold M&A

Play Video Barrick Gold (TSX: ABX ,NYSE:GOLD) and Randgold Resources announced plans to merge this time last year, igniting a trend of mega mergers in the gold space.  But after the initial wave of deals,...

Investing News Network via QuoteMedia - 4 weeks ago

Barrick Gold Corporation Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Minority Interests
-110,000,000.00 -78,000,000.00 -206,000,000.00 275,000,000.00 52,000,000.00
Insurance And Claims
13,000,000.00 0.00
EBITDA
1,662,000,000.00 4,906,000,000.00 3,945,000,000.00 -650,000,000.00 -303,000,000.00
Operating Revenue
7,243,000,000.00 8,374,000,000.00 8,558,000,000.00 9,029,000,000.00 10,239,000,000.00
Total Expenses
5,868,000,000.00 5,957,000,000.00 6,040,000,000.00 7,513,000,000.00 7,724,000,000.00
Impairment Of Capital Assets
900,000,000.00 212,000,000.00 250,000,000.00 3,897,000,000.00 4,088,000,000.00
Other Special Charges
73,000,000.00 151,000,000.00 129,000,000.00 -84,000,000.00 -16,000,000.00
Interest Income Non Operating
37,000,000.00 31,000,000.00 13,000,000.00 13,000,000.00 25,000,000.00
Interest Expense Non Operating
442,000,000.00 512,000,000.00 593,000,000.00 723,000,000.00 702,000,000.00
Interest Income
37,000,000.00 31,000,000.00 13,000,000.00 13,000,000.00 25,000,000.00
General And Administrative Expense
278,000,000.00 248,000,000.00 268,000,000.00 248,000,000.00 419,000,000.00
Net Income From Continuing And Discontinued Operation
-1,545,000,000.00 1,438,000,000.00 655,000,000.00 -2,838,000,000.00 -2,907,000,000.00
Gain On Sale Of PPE
68,000,000.00 911,000,000.00 -42,000,000.00 187,000,000.00 52,000,000.00
Net Income Continuous Operations
-1,435,000,000.00 1,516,000,000.00 861,000,000.00 -3,113,000,000.00 -2,959,000,000.00
Operating Income
1,375,000,000.00 2,417,000,000.00 2,518,000,000.00 1,516,000,000.00 2,515,000,000.00
Net Income
-1,545,000,000.00 1,438,000,000.00 655,000,000.00 -2,838,000,000.00 -2,907,000,000.00
Normalized Income
-723,270,000.00 814,720,000.00 733,645,000.00 -35,445,000.00 974,883,151.15
Net Non Operating Interest Income Expense
-519,000,000.00 -576,000,000.00 -667,000,000.00 -811,000,000.00 -789,000,000.00
Salaries And Wages
27,000,000.00 26,000,000.00 3,000,000.00 3,000,000.00
Earnings From Equity Interest
46,000,000.00 76,000,000.00 20,000,000.00 -7,000,000.00
Gross Profit
2,023,000,000.00 3,074,000,000.00 3,153,000,000.00 2,122,000,000.00 3,409,000,000.00
EBIT
205,000,000.00 3,259,000,000.00 2,371,000,000.00 -2,421,000,000.00 -1,951,000,000.00
Cost Of Revenue
5,220,000,000.00 5,300,000,000.00 5,405,000,000.00 6,907,000,000.00 6,830,000,000.00
Other Income Expense
-1,093,000,000.00 906,000,000.00 -73,000,000.00 -3,849,000,000.00 -4,379,000,000.00
Net Interest Income
-519,000,000.00 -576,000,000.00 -667,000,000.00 -811,000,000.00 -789,000,000.00
Operating Expense
648,000,000.00 657,000,000.00 635,000,000.00 606,000,000.00 894,000,000.00
Net Income Common Stockholders
-1,545,000,000.00 1,438,000,000.00 655,000,000.00 -2,838,000,000.00 -2,907,000,000.00
Restructuring And Mergern Acquisition
29,000,000.00 53,000,000.00 0.00 27,000,000.00 27,000,000.00
Pretax Income
-237,000,000.00 2,747,000,000.00 1,778,000,000.00 -3,144,000,000.00 -2,653,000,000.00
Total Revenue
7,243,000,000.00 8,374,000,000.00 8,558,000,000.00 9,029,000,000.00 10,239,000,000.00
Selling General And Administration
278,000,000.00 248,000,000.00 268,000,000.00 248,000,000.00 419,000,000.00
Other Operating Expenses
370,000,000.00 409,000,000.00 367,000,000.00 358,000,000.00 475,000,000.00
Special Income Charges
-985,000,000.00 908,000,000.00 79,000,000.00 -3,653,000,000.00 -4,065,000,000.00
Gain On Sale Of Security
-133,000,000.00 -60,000,000.00 -186,000,000.00 -160,000,000.00 -323,000,000.00
Interest Expense
442,000,000.00 512,000,000.00 593,000,000.00 723,000,000.00 702,000,000.00
Write Off
51,000,000.00 11,000,000.00 0.00 0.00 18,000,000.00
Other Gand A
265,000,000.00 248,000,000.00 268,000,000.00 245,000,000.00 416,000,000.00
Tax Provision
1,198,000,000.00 1,231,000,000.00 917,000,000.00 -31,000,000.00 306,000,000.00
Net Income Discontinuous Operations
0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-38,158,000,000.00 -35,978,000,000.00 -35,420,000,000.00 -34,050,000,000.00 -33,943,000,000.00
Cash Equivalents
729,000,000.00 1,572,000,000.00 1,380,000,000.00 1,085,000,000.00 1,732,000,000.00
Non Current Deferred Assets
259,000,000.00 1,069,000,000.00 977,000,000.00 1,040,000,000.00 674,000,000.00
Long Term Debt
5,687,000,000.00 6,345,000,000.00 7,712,000,000.00 9,765,000,000.00 12,748,000,000.00
Finished Goods
176,000,000.00 168,000,000.00 55,000,000.00 50,000,000.00 180,000,000.00
Total Assets
22,631,000,000.00 25,308,000,000.00 25,264,000,000.00 26,308,000,000.00 33,879,000,000.00
Non Current Accounts Receivable
414,000,000.00 564,000,000.00 303,000,000.00 397,000,000.00 729,000,000.00
Goodwill And Other Intangible Assets
1,403,000,000.00 1,585,000,000.00 1,643,000,000.00 1,642,000,000.00 4,734,000,000.00
Investments And Advances
1,443,000,000.00 1,246,000,000.00 1,185,000,000.00 1,207,000,000.00 241,000,000.00
Other Equity Interest
321,000,000.00 321,000,000.00 321,000,000.00 321,000,000.00 321,000,000.00
Other Non Current Liabilities
179,000,000.00 174,000,000.00 137,000,000.00 146,000,000.00 239,000,000.00
Non Current Deferred Revenue
1,237,000,000.00 1,264,000,000.00 1,248,000,000.00 1,281,000,000.00 753,000,000.00
Minority Interest
1,792,000,000.00 1,781,000,000.00 2,378,000,000.00 2,277,000,000.00 2,615,000,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
20,883,000,000.00 20,893,000,000.00 20,877,000,000.00 20,869,000,000.00 20,864,000,000.00
Cash Cash Equivalents And Short Term Investments
1,571,000,000.00 2,234,000,000.00 2,389,000,000.00 2,455,000,000.00 2,699,000,000.00
Total Non Current Assets
18,653,000,000.00 20,624,000,000.00 20,390,000,000.00 20,840,000,000.00 27,729,000,000.00
Cash And Cash Equivalents
1,571,000,000.00 2,234,000,000.00 2,389,000,000.00 2,455,000,000.00 2,699,000,000.00
Prepaid Assets
72,000,000.00 68,000,000.00 48,000,000.00 46,000,000.00 62,000,000.00
Accounts Payable
744,000,000.00 760,000,000.00 749,000,000.00 736,000,000.00 974,000,000.00
Other Current Liabilities
97,000,000.00 70,000,000.00 86,000,000.00 345,000,000.00 253,000,000.00
Current Assets
3,978,000,000.00 4,684,000,000.00 4,874,000,000.00 5,468,000,000.00 6,150,000,000.00
Long Term Capital Lease Obligation
8,000,000.00 19,000,000.00 76,000,000.00
Total Tax Payable
203,000,000.00 298,000,000.00 283,000,000.00 0.00 84,000,000.00
Gains Losses Not Affecting Retained Earnings
-158,000,000.00 -169,000,000.00 -189,000,000.00 -370,000,000.00 -199,000,000.00
Non Current Deferred Liabilities
2,473,000,000.00 2,509,000,000.00 2,768,000,000.00 2,834,000,000.00 2,789,000,000.00
Non Current Prepaid Assets
37,000,000.00 42,000,000.00 51,000,000.00 60,000,000.00 64,000,000.00
Current Debt
32,000,000.00 32,000,000.00 105,000,000.00 203,000,000.00 333,000,000.00
Income Tax Payable
203,000,000.00 298,000,000.00 283,000,000.00 0.00 84,000,000.00
Long Term Debt And Capital Lease Obligation
5,695,000,000.00 6,364,000,000.00 7,788,000,000.00 9,765,000,000.00 12,748,000,000.00
Accounts Receivable
76,000,000.00 110,000,000.00 110,000,000.00 77,000,000.00 184,000,000.00
Retained Earnings
-13,453,000,000.00 -11,759,000,000.00 -13,074,000,000.00 -13,642,000,000.00 -10,739,000,000.00
Raw Materials
1,530,000,000.00 1,548,000,000.00 1,656,000,000.00 1,457,000,000.00 2,290,000,000.00
Other Intangible Assets
227,000,000.00 255,000,000.00 272,000,000.00 271,000,000.00 308,000,000.00
Current Accrued Expenses
357,000,000.00 299,000,000.00 335,000,000.00 422,000,000.00 679,000,000.00
Inventory
1,852,000,000.00 1,890,000,000.00 1,930,000,000.00 1,717,000,000.00 2,722,000,000.00
Other Properties
14,750,000,000.00 14,209,000,000.00 14,111,000,000.00 13,782,000,000.00 15,273,000,000.00
Current Capital Lease Obligation
11,000,000.00 27,000,000.00 38,000,000.00
Non Current Deferred Taxes Liabilities
1,236,000,000.00 1,245,000,000.00 1,520,000,000.00 1,553,000,000.00 2,036,000,000.00
Goodwill
1,176,000,000.00 1,330,000,000.00 1,371,000,000.00 1,371,000,000.00 4,426,000,000.00
Long Term Provisions
2,871,000,000.00 3,074,000,000.00 2,260,000,000.00 2,001,000,000.00 2,468,000,000.00
Payables
947,000,000.00 1,058,000,000.00 1,032,000,000.00 736,000,000.00 1,058,000,000.00
Current Debt And Capital Lease Obligation
43,000,000.00 59,000,000.00 143,000,000.00 203,000,000.00 333,000,000.00
Cash
842,000,000.00 662,000,000.00 1,009,000,000.00 1,370,000,000.00 967,000,000.00
Gross PPE
50,984,000,000.00 49,784,000,000.00 49,523,000,000.00 48,484,000,000.00 53,136,000,000.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
13,280,000,000.00 15,631,000,000.00 15,647,000,000.00 16,943,000,000.00 22,995,000,000.00
Non Current Deferred Taxes Assets
259,000,000.00 1,069,000,000.00 977,000,000.00 1,040,000,000.00 674,000,000.00
Employee Benefits
90,000,000.00 112,000,000.00 151,000,000.00 156,000,000.00 157,000,000.00
Total Equity Gross Minority
9,385,000,000.00 11,067,000,000.00 10,313,000,000.00 9,455,000,000.00 12,862,000,000.00
Total Liabilities
13,246,000,000.00 14,241,000,000.00 14,951,000,000.00 16,853,000,000.00 21,017,000,000.00
Derivative Product Liabilities
0.00 2,000,000.00 28,000,000.00 104,000,000.00 129,000,000.00
Current Provisions
111,000,000.00 152,000,000.00 67,000,000.00 62,000,000.00 109,000,000.00
Total Non Current Liabilities
11,578,000,000.00 12,494,000,000.00 13,132,000,000.00 15,006,000,000.00 18,530,000,000.00
Non Current Note Receivables
285,000,000.00 279,000,000.00 274,000,000.00 291,000,000.00 112,000,000.00
Non Current Pension And Other Postretirement Benefit Plans
42,000,000.00 48,000,000.00 72,000,000.00 86,000,000.00 103,000,000.00
Other Current Borrowings
32,000,000.00 32,000,000.00 105,000,000.00 203,000,000.00 333,000,000.00
Receivables
430,000,000.00 406,000,000.00 488,000,000.00 474,000,000.00 626,000,000.00
Payables And Accrued Expenses
1,304,000,000.00 1,357,000,000.00 1,367,000,000.00 1,158,000,000.00 1,737,000,000.00
Other Current Assets
51,000,000.00 84,000,000.00 18,000,000.00 18,000,000.00 34,000,000.00
Stockholders Equity
7,593,000,000.00 9,286,000,000.00 7,935,000,000.00 7,178,000,000.00 10,247,000,000.00
Other Receivables
172,000,000.00 129,000,000.00 139,000,000.00 198,000,000.00 234,000,000.00
Mineral Properties
36,234,000,000.00 35,575,000,000.00 35,412,000,000.00 34,702,000,000.00 37,863,000,000.00
Financial Assets
1,000,000.00 1,000,000.00 1,000,000.00 1,000,000.00 2,000,000.00
Current Liabilities
1,668,000,000.00 1,747,000,000.00 1,819,000,000.00 1,847,000,000.00 2,487,000,000.00
Net PPE
12,826,000,000.00 13,806,000,000.00 14,103,000,000.00 14,434,000,000.00 19,193,000,000.00
Current Deferred Liabilities
83,000,000.00 92,000,000.00 103,000,000.00 58,000,000.00 40,000,000.00
Other Non Current Assets
1,985,000,000.00 2,032,000,000.00 1,853,000,000.00 1,768,000,000.00 1,980,000,000.00
Taxes Receivable
182,000,000.00 167,000,000.00 239,000,000.00 199,000,000.00 208,000,000.00
Work In Process
146,000,000.00 174,000,000.00 219,000,000.00 210,000,000.00 252,000,000.00
Capital Lease Obligations
19,000,000.00 46,000,000.00 114,000,000.00
Current Deferred Revenue
83,000,000.00 92,000,000.00 103,000,000.00 58,000,000.00 40,000,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
-654,000,000.00 -158,000,000.00 -69,000,000.00 -231,000,000.00 286,000,000.00
Purchase Of Investment
-159,000,000.00 -7,000,000.00 0.00
Operating Gains Losses
22,000,000.00 -921,000,000.00 209,000,000.00 -6,000,000.00 281,000,000.00
Depreciation And Amortization
1,457,000,000.00 1,647,000,000.00 1,574,000,000.00 1,771,000,000.00 1,648,000,000.00
Investing Cash Flow
-1,494,000,000.00 -337,000,000.00 -412,000,000.00 250,000,000.00 -1,950,000,000.00
Net Issuance Payments Of Debt
-687,000,000.00 -1,533,000,000.00 -2,057,000,000.00 -3,133,000,000.00 -47,000,000.00
Cash Dividends Paid
-125,000,000.00 -125,000,000.00 -86,000,000.00 -160,000,000.00 -232,000,000.00
Change In Working Capital
-342,000,000.00 -924,000,000.00 -677,000,000.00 -305,000,000.00 -751,000,000.00
Cash Flow From Continuing Investing Activities
-1,494,000,000.00 -337,000,000.00 -412,000,000.00 250,000,000.00 -1,950,000,000.00
Deferred Tax
1,198,000,000.00 1,231,000,000.00 917,000,000.00 -31,000,000.00 306,000,000.00
Capital Expenditure
-1,400,000,000.00 -1,396,000,000.00 -1,126,000,000.00 -1,713,000,000.00 -2,432,000,000.00
Net Other Financing Charges
-113,000,000.00 -228,000,000.00 -154,000,000.00 18,000,000.00 33,000,000.00
Change In Other Current Liabilities
37,000,000.00 -51,000,000.00 29,000,000.00 -148,000,000.00 141,000,000.00
Net Business Purchase And Sale
-5,000,000.00 1,038,000,000.00 588,000,000.00 1,904,000,000.00 382,000,000.00
Repayment Of Debt
-687,000,000.00 -1,533,000,000.00 -2,062,000,000.00 -3,142,000,000.00 -188,000,000.00
Long Term Debt Payments
-687,000,000.00 -1,533,000,000.00 -2,062,000,000.00 -3,142,000,000.00 -188,000,000.00
Change In Payables And Accrued Expense
19,000,000.00 103,000,000.00 -190,000,000.00 -35,000,000.00 -329,000,000.00
Sale Of Business
0.00 990,000,000.00 588,000,000.00 1,904,000,000.00 382,000,000.00
Cash Flow From Continuing Financing Activities
-925,000,000.00 -1,886,000,000.00 -2,297,000,000.00 -3,275,000,000.00 -60,000,000.00
Deferred Income Tax
1,198,000,000.00 1,231,000,000.00 917,000,000.00 -31,000,000.00 306,000,000.00
Operating Cash Flow
1,765,000,000.00 2,065,000,000.00 2,640,000,000.00 2,794,000,000.00 2,296,000,000.00
Change In Account Payable
19,000,000.00 103,000,000.00 -190,000,000.00 -35,000,000.00 -329,000,000.00
Change In Other Working Capital
-169,000,000.00 -334,000,000.00 -362,000,000.00 -237,000,000.00 -284,000,000.00
Sale Of PPE
70,000,000.00 28,000,000.00 135,000,000.00 43,000,000.00 72,000,000.00
Net Investment Purchase And Sale
-159,000,000.00 -7,000,000.00 0.00 33,000,000.00 120,000,000.00
Other Non Cash Items
481,000,000.00 701,000,000.00 856,000,000.00 1,263,000,000.00 771,000,000.00
Net Income From Continuing Operations
-1,435,000,000.00 1,516,000,000.00 861,000,000.00 -3,113,000,000.00 -2,959,000,000.00
Stock Based Compensation
33,000,000.00 80,000,000.00 82,000,000.00 2,000,000.00 -5,000,000.00
Financing Cash Flow
-925,000,000.00 -1,886,000,000.00 -2,297,000,000.00 -3,275,000,000.00 -60,000,000.00
Cash Flow From Continuing Operating Activities
1,765,000,000.00 2,065,000,000.00 2,640,000,000.00 2,794,000,000.00 2,296,000,000.00
Net Foreign Currency Exchange Gain Loss
136,000,000.00 72,000,000.00 199,000,000.00 120,000,000.00 132,000,000.00
End Cash Position
1,571,000,000.00 2,234,000,000.00 2,389,000,000.00 2,455,000,000.00 2,699,000,000.00
Effect Of Exchange Rate Changes
-9,000,000.00 3,000,000.00 3,000,000.00 -13,000,000.00 -11,000,000.00
Beginning Cash Position
2,234,000,000.00 2,389,000,000.00 2,455,000,000.00 2,699,000,000.00 2,404,000,000.00
Change In Other Current Assets
-109,000,000.00 -278,000,000.00 41,000,000.00 10,000,000.00 -177,000,000.00
Common Stock Dividend Paid
-125,000,000.00 -125,000,000.00 -86,000,000.00 -160,000,000.00 -232,000,000.00
Capital Expenditure Reported
-1,400,000,000.00 -1,396,000,000.00 -1,126,000,000.00 -1,713,000,000.00 -2,432,000,000.00
Depreciation
1,457,000,000.00 1,647,000,000.00 1,574,000,000.00 1,771,000,000.00 1,648,000,000.00
Depreciation Amortization Depletion
1,457,000,000.00 1,647,000,000.00 1,574,000,000.00 1,771,000,000.00 1,648,000,000.00
Change In Receivables
-9,000,000.00 8,000,000.00 -5,000,000.00 81,000,000.00 -24,000,000.00
Asset Impairment Charge
1,099,000,000.00 -191,000,000.00 -182,000,000.00 4,182,000,000.00 4,227,000,000.00
Net PPEPurchase And Sale
70,000,000.00 28,000,000.00 135,000,000.00 43,000,000.00 72,000,000.00
Net Long Term Debt Issuance
-687,000,000.00 -1,533,000,000.00 -2,057,000,000.00 -3,133,000,000.00 -47,000,000.00
Changes In Account Receivables
-9,000,000.00 8,000,000.00 -5,000,000.00 81,000,000.00 -24,000,000.00
Change In Inventory
-111,000,000.00 -372,000,000.00 -190,000,000.00 24,000,000.00 -78,000,000.00
Change In Payable
19,000,000.00 103,000,000.00 -190,000,000.00 -35,000,000.00 -329,000,000.00
Earnings Losses From Equity Investments
-46,000,000.00 -76,000,000.00 -20,000,000.00 7,000,000.00 0.00
Long Term Debt Issuance
0.00 5,000,000.00 9,000,000.00 141,000,000.00
Gain Loss On Investment Securities
-6,000,000.00 -12,000,000.00 38,000,000.00 193,000,000.00
Issuance Of Debt
0.00 5,000,000.00 9,000,000.00 141,000,000.00
Net Other Investing Changes
-9,000,000.00 -17,000,000.00 -92,000,000.00
Sale Of Investment
0.00 33,000,000.00 120,000,000.00
Pension And Employee Benefit Expense
16,000,000.00 8,000,000.00
Common Stock Issuance
186,000,000.00
Issuance Of Capital Stock
186,000,000.00
Cash From Discontinued Investing Activities
0.00
Other Cash Adjustment Outside Changein Cash
20,000,000.00
Proceeds From Stock Option Exercised
0.00
Net Common Stock Issuance
186,000,000.00
Cash From Discontinued Financing Activities
0.00
Cash From Discontinued Operating Activities
0.00

Price History for Barrick Gold Corporation

1-25 of 1255 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-10-16 22.19 22.39 21.87 22.38 5410005 0.38 1.727 120258832 19130
2019-10-15 22.49 22.6 21.92 22 7002705 -0.44 -1.961 155313618 22059
2019-10-11 23.47 23.47 22.36 22.44 9506958 -1.37 -5.754 215410248 30182
2019-10-10 23.87 23.87 23.24 23.81 4533298 0 0 106929134 16193
2019-10-09 24.05 24.05 23.62 23.81 4230176 -0.29 -1.203 100922823 15687
2019-10-08 23.72 24.24 23.68 24.1 6868639 0.61 2.597 164587710 20771
2019-10-07 23.42 23.76 23.29 23.49 3531835 -0.13 -0.55 83197827.6 11870
2019-10-04 22.97 23.66 22.87 23.62 5212845 0.62 2.696 121868834 18879
2019-10-03 23.27 23.92 22.97 23 8103236 -0.12 -0.519 189175151 25672
2019-10-02 23.07 23.39 22.84 23.12 7414394 0.38 1.671 170992824 27595
2019-10-01 22.79 23.31 22.62 22.74 10338531 -0.18 -0.785 237260887 35322
2019-09-30 23.01 23.25 22.51 22.92 8441349 -0.54 -2.302 193471530 26254
2019-09-27 23.72 23.72 23.21 23.46 9097427 -0.57 -2.372 213214026 29238
2019-09-26 24.18 24.345 23.97 24.03 4999951 -0.07 -0.29 120657985 18570
2019-09-25 24.77 24.91 23.89 24.1 7495233 -0.84 -3.368 181927531 26576
2019-09-24 24.41 24.95 24.28 24.94 9345702 0.26 1.053 230528045 30304
2019-09-23 24.66 24.81 24.45 24.68 7159838 0.08 0.325 176530000 25289
2019-09-20 24.34 24.6 23.725 24.6 17760910 0.32 1.318 431459402 40455
2019-09-19 23.61 24.32 23.61 24.28 9328711 0.88 3.761 225133077 33168
2019-09-18 23.9 23.94 22.9 23.4 10825266 -0.5 -2.092 253670588 34898
2019-09-17 22.81 24.08 22.81 23.9 8695480 1.3 5.752 206236583 30878
2019-09-16 23.04 23.13 22.54 22.6 9799742 -0.25 -1.094 222800124 31045
2019-09-13 22.78 23.06 22.6 22.85 10329434 0.23 1.017 236065595 27680
2019-09-12 23.46 23.93 22.61 22.62 10945108 -0.27 -1.18 253481910 34755
2019-09-11 22.55 23.31 22.55 22.89 9075093 0.23 1.015 207933019 30323
2019-09-10 22.64 23.15 22.28 22.66 11049957 -0.24 -1.048 251942556 37293
2019-09-09 23.65 23.69 22.585 22.9 9130765 -0.65 -2.76 210192702 26336
2019-09-06 23.79 24.61 23.52 23.55 11965724 -0.81 -3.325 286313177 34645
2019-09-05 25.78 25.78 23.91 24.36 13247488 -1.94 -7.376 324874619 44305
2019-09-04 25.72 26.32 25.67 26.3 6329873 0.36 1.388 164830480 20312
2019-09-03 26.11 26.25 25.76 25.94 7464684 0.13 0.504 194539627 22456
2019-08-30 25.25 25.93 25.17 25.81 7269519 0.18 0.702 186425006 22908
2019-08-29 26.5 26.5 25.51 25.63 8456463 -0.856893 -3.235 218171738 31154
2019-08-28 26.1975 26.6366 26.0079 26.4869 8253761 0.269459 1.028 218485832 26481
2019-08-27 25.439 26.3172 25.439 26.2174 8752541 0.778439 3.06 228337953 23887
2019-08-26 25.5987 25.7983 25.2693 25.439 6504762 0.03992 0.157 166475175 21686
2019-08-23 24.93 25.5687 24.8701 25.3991 8770660 0.48902 1.963 222537096 31385
2019-08-22 24.461 24.93 24.461 24.9101 5612929 0.15968 0.645 139334099 17902
2019-08-21 24.5608 24.8502 24.3711 24.7504 7972296 -0.07984 -0.322 197424529 20814
2019-08-20 24.2414 24.8801 24.1815 24.8302 10240444 0.758479 3.151 252025853 31303
2019-08-19 23.8123 24.4111 23.6725 24.0717 12462464 -0.25948 -1.066 301389492 27664
2019-08-16 24.0618 24.441 23.922 24.3312 7477586 -0.10978 -0.449 181787252 24033
2019-08-15 24.1416 24.451 23.922 24.441 7518118 0.27944 1.157 182741608 25286
2019-08-14 24.3412 24.451 23.942 24.1616 11484110 0.23952 1.001 278709651 41475
2019-08-13 24.3512 24.4011 23.0837 23.922 13410384 0.16966 0.714 319073410 43054
2019-08-12 24.4709 24.6206 23.6526 23.7524 6803710 -0.15968 -0.668 164815758 25132
2019-08-09 23.9819 24.2713 23.8123 23.9121 6904671 -0.0998 -0.416 166073762 23251
2019-08-08 23.6626 24.1216 23.3033 24.0119 8251889 0.00998 0.042 197101576 25758
2019-08-07 23.932 24.5158 23.8322 24.0019 19641212 0.728539 3.13 476437214 46296
2019-08-06 23.1735 23.6226 22.8741 23.2733 10661731 0.988019 4.433 248956576 37880
2019-08-02 22.2454 22.8542 22.2155 22.2853 8417515 -0.0998 -0.446 189327739 23406
2019-08-01 21.0278 22.5847 20.8781 22.3851 12267197 0.978039 4.569 270543678 38670
2019-07-31 22.3751 22.3751 21.0578 21.4071 13040231 -0.928139 -4.155 284007707 43186
2019-07-30 22.6546 22.7644 22.2853 22.3352 6934090 -0.249499 -1.105 156240888 18142
2019-07-29 22.4949 22.6047 22.3053 22.5847 6129634 0.169659 0.757 138046756 16298
2019-07-26 22.3851 22.6596 22.3751 22.4151 3770333 0.02994 0.134 85044505.2 13578
2019-07-25 22.6745 22.7544 22.1955 22.3851 6060920 -0.389219 -1.709 136065007 21519
2019-07-24 22.7743 22.9141 22.6646 22.7743 8510416 0.10978 0.484 194278596 22888
2019-07-23 22.6346 22.9041 22.3851 22.6646 7365153 -0.05988 -0.264 167252516 21009
2019-07-22 22.455 22.7544 22.3552 22.7244 6248701 0.269459 1.2 141616095 20659
2019-07-19 22.1057 22.7943 22.0358 22.455 9392708 0.03992 0.178 211527624 29620
2019-07-18 21.5668 22.5947 21.5069 22.4151 12385556 0.62874 2.886 275583646 29820
2019-07-17 21.1476 21.8163 21.0678 21.7863 8267015 0.798399 3.804 178864846 23465
2019-07-16 21.1476 21.3272 20.9779 20.9879 6749060 -0.27944 -1.314 142893828 20580
2019-07-15 21.5069 21.6666 21.1177 21.2674 5627361 -0.199599 -0.93 120290471 15323
2019-07-12 21.3971 21.5368 21.2175 21.467 4420364 0.099799 0.467 94808998.5 13463
2019-07-11 21.5069 21.7664 21.2973 21.3672 6762210 -0.219559 -1.017 145543074 20997
2019-07-10 20.8582 21.5967 20.7983 21.5867 7630544 0.538919 2.56 163350293 24150
2019-07-09 20.6087 21.1177 20.5588 21.0478 6049677 0.32934 1.59 126899231 16960
2019-07-08 20.7384 20.8682 20.439 20.7185 10284669 0.08982 0.435 213450275 21470
2019-07-05 20.7584 20.7684 19.9101 20.6286 9483056 -0.42914 -2.038 193535235 26421
2019-07-04 19.8103 21.0877 19.8103 21.0578 1814533 0.16966 0.812 38083638.3 7256
2019-07-03 20.5588 21.0478 20.2494 20.8881 7619942 0.459079 2.247 157444665 21949
2019-07-02 19.8801 20.5787 19.7504 20.429 8572351 -0.199599 -0.968 173193060 27383
2019-06-28 20.5588 20.6985 20.3891 20.6286 6542403 0.07984 0.389 135071887 14603
2019-06-27 20.5787 20.5987 20.0897 20.5488 8496323 -0.21956 -1.057 173273452 22988
2019-06-26 20.4091 20.933 19.96 20.7684 10390618 -0.26946 -1.281 215134244 31562
2019-06-25 21.3871 21.6266 20.7185 21.0378 15973451 -0.32934 -1.541 337658775 46310
2019-06-24 20.6785 21.4071 20.6386 21.3672 14109779 0.8483 4.134 298500342 39845
2019-06-21 20.2095 20.7284 20.0199 20.5189 18133418 0.339319 1.682 370081110 31667
2019-06-20 19.5907 20.5189 19.5907 20.1795 14376532 0.978039 5.094 289533219 38991
2019-06-19 18.8722 19.3113 18.6326 19.2015 10125933 -0.01996 -0.104 192841390 28009
2019-06-18 19.1117 19.2813 18.7923 19.2215 10202698 0.23952 1.262 195171874 28424
2019-06-17 18.6426 18.9819 18.478 18.9819 5816513 0.35928 1.929 109460366 17764
2019-06-14 18.6925 18.7724 18.4031 18.6227 7985796 0.159679 0.865 149100833 24784
2019-06-13 18.2534 18.463 18.0538 18.463 5177665 0.18962 1.038 95328929.6 16157
2019-06-12 18.1237 18.3133 18.0438 18.2734 8990187 0.2994 1.666 164065035 21230
2019-06-11 17.7245 18.1037 17.6546 17.974 6284269 0.16966 0.953 112959086 16959
2019-06-10 17.6446 17.8442 17.435 17.8043 4620651 -0.16966 -0.944 81851795.4 16263
2019-06-07 18.1037 18.1736 17.8542 17.974 6063557 -0.07984 -0.442 109222377 19807
2019-06-06 17.7444 18.2334 17.5548 18.0538 7550369 0.32934 1.858 136098809 23525
2019-06-05 17.7744 18.0638 17.2953 17.7245 11741507 0.03992 0.226 209051142 30688
2019-06-04 17.4251 17.6845 17.2903 17.6845 6524106 0.06986 0.397 114510166 22275
2019-06-03 17.0259 17.7145 16.9161 17.6147 12153414 0.838319 4.997 212638647 35937
2019-05-31 16.2175 16.8213 16.2075 16.7764 8303997 0.888219 5.59 138307147 25452
2019-05-30 15.8482 15.9879 15.7085 15.8881 5924897 0.093693 0.593 94224262.2 19434
2019-05-29 15.7845 16.0829 15.7447 15.7945 6673446 0 0 106616172 20106
2019-05-28 15.6453 15.874 15.5657 15.7945 9702022 -0.049731 -0.314 153800658 19982
2019-05-27 15.9238 15.9635 15.6751 15.8442 2003002 -0.099461 -0.624 31860079.5 6528
2019-05-24 16.0033 16.0431 15.7348 15.9436 5557638 -0.099461 -0.62 88773457.8 18920
2019-05-23 16.053 16.4111 16.0332 16.0431 7111512 0.119353 0.75 116061917 23207
2019-05-22 16.1625 16.2122 15.7746 15.9238 10567169 -0.238707 -1.477 170033680 24387
2019-05-21 16.0928 16.242 15.9238 16.1625 9096103 -0.198922 -1.216 147581810 25468
2019-05-17 16.3514 16.3813 16.1127 16.3614 7716689 0.069622 0.427 125932673 20734
2019-05-16 16.5901 16.6299 16.1823 16.2918 6683997 -0.387898 -2.326 109882566 22636
2019-05-15 16.7891 16.8985 16.5802 16.6797 6087586 -0.019893 -0.119 102407527 20178
2019-05-14 16.4708 16.7393 16.3415 16.6995 7109099 0.188977 1.145 118269580 20789
2019-05-13 16.1326 16.5404 16.063 16.5106 11317446 0.507252 3.17 185880402 34344
2019-05-10 16.6697 16.6995 16.0033 16.0033 9818422 -0.53709 -3.247 159394756 34049
2019-05-09 16.9482 17.0576 16.5404 16.5404 5543596 -0.308331 -1.83 93380130.6 20462
2019-05-08 17.167 17.4157 16.6697 16.8487 7773411 -0.17903 -1.051 132579481 21986
2019-05-07 16.8587 17.1571 16.7592 17.0278 6714225 0.188976 1.122 114745286 19397
2019-05-06 16.8686 16.9283 16.7791 16.8388 3212041 0.019893 0.118 54419601.7 10812
2019-05-03 16.9084 16.9979 16.6896 16.8189 5962140 0.059676 0.356 100902108 18591
2019-05-02 16.6995 17.1073 16.62 16.7592 7738874 -0.059676 -0.355 130757427 23704
2019-05-01 16.8985 17.1372 16.5305 16.8189 9611536 -0.119354 -0.705 162255332 27351
2019-04-30 17.0477 17.1969 16.8388 16.9383 7040900 0.009946 0.059 120317721 21690
2019-04-29 17.356 17.3858 16.8885 16.9283 5347255 -0.477414 -2.743 91598717.5 13519
2019-04-26 17.3162 17.4952 17.2665 17.4057 4395106 0.169085 0.981 76851292.3 13068
2019-04-25 17.2167 17.5251 17.0874 17.2366 6179661 0.04973 0.289 107394176 17482
2019-04-24 17.1173 17.4157 16.8637 17.1869 5136667 0.069623 0.407 88716875.7 14643
2019-04-23 17.2167 17.3063 16.9979 17.1173 7609558 -0.079569 -0.463 131199342 19929
2019-04-22 17.6146 17.7041 17.177 17.1969 3947687 -0.407791 -2.316 68757190.9 12776
2019-04-18 17.545 17.9428 17.4455 17.6046 6364239 0.059677 0.34 113064618 19645
2019-04-17 17.6146 17.6942 17.361 17.545 9481269 -0.099462 -0.564 166692568 20085
2019-04-16 17.9627 18.0224 17.5251 17.6444 11390632 -0.507253 -2.795 202313814 26941
2019-04-15 17.6544 18.2114 17.6245 18.1517 5133472 0.338169 1.898 92982023.5 16824
2019-04-12 17.9229 18.0124 17.7041 17.8135 4339703 -0.039785 -0.223 77906137.7 13743
2019-04-11 17.9329 18.0721 17.7439 17.8533 4923448 -0.17903 -0.993 88562824.8 15147
2019-04-10 18.2313 18.5296 17.9428 18.0323 5559467 -0.139246 -0.766 101790388 19749
2019-04-09 18.0124 18.1915 17.913 18.1716 4142282 0.288438 1.613 75391722.3 11562
2019-04-08 18.1517 18.2114 17.8334 17.8831 4258822 -0.059676 -0.333 76916349 11599
2019-04-05 18.0124 18.0522 17.8434 17.9428 3275338 -0.069624 -0.387 59071410.7 9690
2019-04-04 17.5251 18.0323 17.3659 18.0124 4812639 0.318276 1.799 86039574.4 14155
2019-04-03 17.8732 17.9727 17.6444 17.6942 5314376 -0.17903 -1.002 94810981.7 15076
2019-04-02 17.8632 18.0025 17.7339 17.8732 4869391 0.079569 0.447 87447432.1 15990
2019-04-01 18.2213 18.271 17.6245 17.7936 5588917 -0.427683 -2.347 100447347 20238
2019-03-29 18.5993 18.7087 18.2114 18.2213 5275611 -0.318276 -1.717 97530026.2 16712
2019-03-28 18.8081 18.8479 18.3606 18.5396 7099356 -0.477415 -2.51 132488154 20444
2019-03-27 19.3054 19.385 18.9374 19.017 5537262 -0.298383 -1.545 106382238 18888
2019-03-26 18.6788 19.3253 18.6092 19.3154 7668130 0.288437 1.516 147198769 23136
2019-03-25 18.3506 19.0866 18.3009 19.0269 9858198 0.765852 4.194 186432455 26582
2019-03-22 17.5649 18.281 17.2466 18.2611 7147288 0.596768 3.378 129075916 21119
2019-03-21 17.4455 17.6942 17.2665 17.6643 6827981 0.328222 1.893 120370732 18512
2019-03-20 17.0477 17.4256 16.7592 17.3361 9527555 0.328222 1.93 164597542 22945
2019-03-19 17.2068 17.2764 16.9482 17.0079 6963744 -0.169084 -0.984 119629987 16691
2019-03-18 17.3063 17.5251 17.1571 17.177 6271072 -0.159138 -0.918 108952309 16446
2019-03-15 17.545 17.6245 17.2068 17.3361 19499220 -0.009946 -0.057 341938394 20558
2019-03-14 17.2963 17.4256 17.1173 17.346 4694645 -0.288438 -1.636 81665228.5 14518
2019-03-13 17.7936 17.7936 17.5002 17.6345 8972385 0.049731 0.283 158915882 21595
2019-03-12 17.5848 17.6544 17.3858 17.5848 7482909 -0.009946 -0.057 131846296 21116
2019-03-11 17.2665 18.0025 17.2665 17.5947 14575842 0.348115 2.018 258164685 32979
2019-03-08 17.1869 17.346 16.9383 17.2466 7866547 0.368006 2.18 135665587 22073
2019-03-07 16.431 16.9184 16.431 16.8786 6265422 0.318276 1.922 105790182 21154
2019-03-06 16.7891 16.8985 16.5106 16.5603 10163541 -0.278492 -1.654 170481481 28537
2019-03-05 16.4509 16.8686 16.441 16.8388 8893158 0.308331 1.865 148816316 21872
2019-03-04 16.2321 16.5802 16.1127 16.5305 7490873 0.268545 1.651 123271050 22298
2019-03-01 16.4211 16.6299 16.1724 16.2619 7564020 -0.248653 -1.506 124264823 22135
2019-02-28 16.4111 16.5603 16.3117 16.5106 9333594 0.169084 1.035 154673061 22096
2019-02-27 16.4708 16.5205 16.1127 16.3415 9418013 -0.159138 -0.964 154667694 28948
2019-02-26 16.6399 16.6498 16.063 16.5006 8440290 -0.009946 -0.06 139036837 25673
2019-02-25 17.0775 17.167 16.4807 16.5106 15174372 -0.527145 -3.094 255052021 31991
2019-02-22 17.0775 17.5052 16.9532 17.0377 11376598 -0.417738 -2.393 196765118 28661
2019-02-21 17.8632 17.8632 17.3809 17.4555 10015255 -0.586821 -3.252 176818713 27076
2019-02-20 17.9428 18.3804 17.8632 18.0423 9681498 0.228761 1.284 176572721 28401
2019-02-19 17.2963 17.9826 17.1969 17.8135 12616284 0.785744 4.614 224841457 27709
2019-02-15 17.0775 17.1571 16.7692 17.0278 6781466 -0.029838 -0.175 115642797 18531
2019-02-14 16.978 17.2565 16.8288 17.0576 7674668 0.129299 0.764 131969986 22467
2019-02-13 17.2565 17.3162 16.62 16.9283 9129192 -0.686283 -3.896 155312057 26277
2019-02-12 17.8931 18.0821 17.5549 17.6146 7843329 -0.17903 -1.006 139650225 20545
2019-02-11 17.8036 18.0025 17.7538 17.7936 7164592 -0.17903 -0.996 128552375 15579
2019-02-08 17.7041 18.1218 17.6444 17.9727 11778703 0.338168 1.918 212867550 22868
2019-02-07 17.4057 17.7538 17.3759 17.6345 6916101 0.228761 1.314 122397676 19860
2019-02-06 17.2963 17.5549 17.2665 17.4057 10999671 -0.029838 -0.171 192504321 22335
2019-02-05 17.4157 17.4952 17.1272 17.4356 6543100 0.019892 0.114 113871517 19122
2019-02-04 17.0775 17.4853 16.988 17.4157 7024694 0.179031 1.039 122022048 18369
2019-02-01 17.3858 17.4803 16.9383 17.2366 8046450 -0.2586 -1.478 138645794 22114
2019-01-31 17.3162 17.5052 17.0874 17.4952 10525657 0.417738 2.446 183321087 23591
2019-01-30 17.0477 17.346 16.7493 17.0775 12764437 -0.039785 -0.232 218416647 28306
2019-01-29 16.4211 17.177 16.4012 17.1173 12615425 0.815582 5.003 214783329 32128
2019-01-28 16.2619 16.5603 16.2122 16.3017 8760002 0.188977 1.173 144342744 23209
2019-01-25 15.9039 16.1823 15.884 16.1127 7495786 0.377952 2.402 120980944 22132
2019-01-24 15.5359 15.7945 15.5359 15.7348 5330144 0.07957 0.508 84150408.4 15268
2019-01-23 15.6055 15.7845 15.3767 15.6552 4459931 0 0 70040381 14728
2019-01-22 15.8939 15.8939 15.2822 15.6552 8463287 -0.149192 -0.944 132471927 22305
2019-01-21 15.5359 16.0232 15.4364 15.8044 2482590 0.248653 1.598 39404884.7 6985
2019-01-18 15.516 15.7049 15.3668 15.5557 7533804 -0.139245 -0.887 117637256 19894
2019-01-17 15.7547 15.8641 15.5756 15.695 7927266 0.04973 0.318 125070343 20448
2019-01-16 15.5756 15.7099 15.4264 15.6453 10401233 0.019892 0.127 163390090 25990
2019-01-15 16.1525 16.2321 15.5359 15.6254 9166456 -0.606713 -3.738 145965352 24234
2019-01-14 16.5006 16.6697 16.1923 16.2321 7840410 -0.198924 -1.211 128930819 25431
2019-01-11 16.3315 16.7194 16.2321 16.431 8156717 0.149192 0.916 135215830 22648
2019-01-10 16.4111 16.5006 16.2122 16.2818 9699082 -0.059676 -0.365 159145754 26307
2019-01-09 16.2122 16.5504 16.2122 16.3415 16337467 0.109408 0.674 268690839 27001
2019-01-08 16.8388 17.0974 16.1426 16.2321 16604600 -0.865314 -5.061 273058973 49617
2019-01-07 17.6146 17.6544 17.0576 17.0974 16421910 -0.358061 -2.051 283270117 37790
2019-01-04 17.2665 17.5649 16.9283 17.4555 11626148 -0.019892 -0.114 201784182 38690
2019-01-03 17.903 17.9925 17.177 17.4753 14366285 -0.258599 -1.458 253295203 47120
2019-01-02 18.4899 18.5694 17.6146 17.7339 54253100 -0.596768 -3.256 970082466 53565
2018-12-31 17.7638 18.4501 17.2167 18.3307 17536805 0.795691 4.538 315874224 42621
2018-12-28 18.3705 18.4501 17.5052 17.535 43071604 -1.0344 -5.57 768749610 59993
2018-12-27 18.4103 18.6092 18.1119 18.5694 7575668 0.13297 0.721 140053210 28780
2018-12-24 17.813 18.4365 17.7635 18.4365 3595295 0.722416 4.078 65943271.5 11474
2018-12-21 17.6349 18.0109 17.5062 17.714 12699475 -0.197922 -1.105 227396244 22989
2018-12-20 17.6646 18.189 17.5755 17.912 9018930 0.752105 4.383 163427157 30237
2018-12-19 17.9318 18.5156 17.15 17.1599 11743370 -1.3558 -7.322 210804001 37309
2018-12-18 18.0604 18.7135 18.0109 18.5156 11427715 0.405741 2.24 213523890 21932
2018-12-17 18.0901 18.1594 17.6942 18.1099 9181100 0.049479 0.274 166708702 25812
2018-12-14 18.3969 18.5651 18.0406 18.0604 9123668 -0.593766 -3.183 168149574 21675
2018-12-13 18.5057 18.7432 18.4167 18.6542 5773687 0.098961 0.533 108473304 15518
2018-12-12 18.0109 18.5552 18.0109 18.5552 7228701 0.524494 2.909 134399348 19209
2018-12-11 18.4859 18.575 18.0307 18.0307 5837956 -0.326571 -1.779 107529514 19731
2018-12-10 18.1495 18.8026 18.0406 18.3573 10869521 0.326571 1.811 202500629 30817
2018-12-07 17.9318 18.1693 17.7635 18.0307 6981111 0.346363 1.959 126789304 19875
2018-12-06 17.4666 17.9021 17.4073 17.6843 9809725 0.237507 1.361 175279813 25563
2018-12-05 17.1994 17.4567 17.0906 17.4468 2617639 0.197922 1.147 45895620.8 7928
2018-12-04 17.051 17.3677 17.0411 17.2489 5931022 0.227611 1.337 103383827 18418
2018-12-03 16.7343 17.0708 16.5859 17.0213 8277288 0.267195 1.595 141148464 18841
2018-11-30 16.9916 17.0411 16.665 16.7541 7113822 -0.40574 -2.364 120740943 17541
2018-11-29 17.2687 17.4073 17.1302 17.1599 4495725 0.048739 0.285 78385913.8 14292
2018-11-28 16.8544 17.2493 16.6816 17.1111 5569626 0.394948 2.363 96002384.5 16964
2018-11-27 17.1506 17.1605 16.5582 16.7162 4256588 -0.335705 -1.969 72118611.6 15093
2018-11-26 17.2296 17.4962 16.963 17.0519 4314250 -0.128358 -0.747 74933111.6 12861
2018-11-23 17.4962 17.585 16.9828 17.1802 2745656 -0.681284 -3.814 47866791.6 8683
2018-11-22 17.6147 17.8615 17.4764 17.8615 2767341 0.236967 1.345 49335716.2 4771
2018-11-21 17.279 17.7578 17.279 17.6245 5719387 0.493687 2.882 101987327 17893
2018-11-20 17.2691 17.2691 16.805 17.1309 4823596 0.088862 0.521 83332639.3 15220
2018-11-19 16.9926 17.2098 16.9235 17.042 4283353 0.108611 0.641 74230906.1 14726
2018-11-16 17.1802 17.2691 16.9136 16.9334 4812091 0.049368 0.292 82969225.9 15467
2018-11-15 16.805 17.0815 16.5187 16.884 6252595 0.246843 1.484 106526988 17306
2018-11-14 16.0645 16.9038 16.0448 16.6372 6615067 0.404821 2.494 111139954 20900
2018-11-13 16.4496 16.5286 16.0793 16.2324 4153548 -0.207348 -1.261 68779857.3 13864
2018-11-12 16.6273 16.6273 16.3508 16.4397 4210419 -0.434442 -2.575 70297269.8 13862
2018-11-09 16.7952 16.9136 16.5138 16.8741 4833007 -0.197474 -1.157 81955943.1 15474
2018-11-08 16.8149 17.1802 16.7655 17.0716 5139773 0.286337 1.706 88502145.1 16547
2018-11-07 17.121 17.1605 16.7853 16.7853 4654906 -0.256716 -1.506 79726614.9 15865
2018-11-06 16.9433 17.121 16.8248 17.042 4503165 -0.049369 -0.289 77398591.8 14083
2018-11-05 16.9828 17.3826 16.9038 17.0914 6670609 0.029621 0.174 115715524 19776
2018-11-02 17.1704 17.2493 16.8544 17.0617 5501271 -0.217221 -1.257 94824263.5 19440
2018-11-01 16.5483 17.3777 16.4989 17.279 10665758 0.997243 6.125 183961183 31953
2018-10-31 16.3607 16.42 15.9756 16.2817 6833401 -0.256715 -1.552 112139707 19392
2018-10-30 16.3311 16.5582 16.0941 16.5384 10330281 0.069115 0.42 172175617 13426
2018-10-29 16.5286 16.805 16.2916 16.4693 4908960 -0.157978 -0.95 82623954.8 15642
2018-10-26 16.3903 17.1852 16.3903 16.6273 7809352 0.40482 2.495 133040268 21916
2018-10-25 16.7853 17.0222 16.1731 16.2225 6594242 -0.592421 -3.523 109826024 24672
2018-10-24 17.2197 17.3283 16.8149 16.8149 5320564 -0.404821 -2.351 91857028.6 20174
2018-10-23 17.5752 17.7628 17.0914 17.2197 8082556 0.266589 1.573 142533011 25742
2018-10-22 17.0025 17.1407 16.8346 16.9531 8774391 -0.118484 -0.694 151146124 25886
2018-10-19 17.042 17.3283 17.0124 17.0716 7874861 0.029621 0.174 136677144 24340
2018-10-18 16.4792 17.2197 16.3113 17.042 11699194 0.710906 4.353 200732027 31191
2018-10-17 16.0941 16.6322 16.0941 16.3311 9455708 0.059241 0.364 156747517 21831
2018-10-16 16.2027 16.5187 16.0546 16.2718 5977954 -0.039494 -0.242 98620372.6 16646
2018-10-15 16.3212 16.647 16.104 16.3113 7379782 0.286337 1.787 122660102 23769
2018-10-12 16.0151 16.2225 15.6399 16.025 9932923 -0.207347 -1.277 160242906 33391
2018-10-11 15.2647 16.4002 15.0969 16.2324 16413575 1.4119 9.527 263810172 43439
2018-10-10 14.4551 14.9883 14.2477 14.8204 5804728 0.355452 2.457 86122301.6 20986
2018-10-09 14.4255 14.5538 14.2379 14.465 4191158 -0.187599 -1.28 61274055 15546
2018-10-05 14.7118 14.8204 14.4946 14.6526 4836447 -0.217222 -1.461 71799135.1 15914
2018-10-04 14.771 14.8994 14.6575 14.8698 7630827 0.098737 0.668 114396170 18478
2018-10-03 14.8599 14.9488 14.6723 14.771 6066618 -0.039495 -0.267 90877118.4 17569
2018-10-02 14.1984 14.8204 14.1589 14.8105 9498424 0.710906 5.042 140375600 28085
2018-10-01 14.0404 14.149 14.0009 14.0996 4188613 -0.009872 -0.07 59739223.9 13755
2018-09-28 14.3564 14.4847 14.1095 14.1095 7005696 -0.23697 -1.652 100749579 18554
2018-09-27 13.833 14.4946 13.833 14.3465 9730994 0.434443 3.123 140631519 22609
2018-09-26 14.4255 14.4551 13.9022 13.912 8325572 -0.414695 -2.895 119124509 23856
2018-09-25 14.7612 14.8797 14.2774 14.3267 11978101 0.207348 1.469 176948434 28570
2018-09-24 13.9219 14.2971 13.8627 14.1194 13709293 0.770147 5.769 196793305 35583
2018-09-21 13.3394 13.5566 13.0333 13.3492 8285773 -0.1876 -1.386 111848825 15687
2018-09-20 13.6751 13.6948 13.364 13.5368 4572119 0 0 62545973.7 14645
2018-09-19 13.5763 13.7837 13.4677 13.5368 5065156 0.098738 0.735 69832212 15382
2018-09-18 13.3789 13.5171 13.3295 13.4381 3430823 0.10861 0.815 46668839.4 12238
2018-09-17 13.0728 13.4184 12.9938 13.3295 4963632 0.306084 2.35 66817889.3 15893
2018-09-14 12.9839 13.2702 12.8654 13.0234 5784227 0.049368 0.381 76591058.9 13681
2018-09-13 13.0037 13.2505 12.9148 12.974 3370963 0 0 44390461 12707
2018-09-12 12.6581 13.0826 12.5001 12.974 6030992 0.325834 2.576 78545970.5 19525
2018-09-11 12.589 12.7469 12.3816 12.6482 3794265 -0.019749 -0.156 48384157.5 12310
2018-09-10 12.9938 13.1123 12.6581 12.6679 3877821 -0.444316 -3.389 50434890.5 12630
2018-09-07 12.7963 13.1123 12.7469 13.1123 4802972 0.246842 1.919 63326900.3 13738
2018-09-06 12.9049 13.1616 12.8358 12.8654 4308027 0.059243 0.463 56592173.8 15125
2018-09-05 12.9049 12.9247 12.5248 12.8062 5441787 0.019747 0.154 70398278.4 16783
2018-09-04 13.3394 13.369 12.7568 12.7864 6484757 -0.513432 -3.86 84727311.1 18530
2018-08-31 13.4875 13.6652 13.1814 13.2999 8155955 -0.128358 -0.956 110188760 14441
2018-08-30 13.5368 13.5368 13.29 13.4282 3420937 -0.069639 -0.516 46508368 11649
2018-08-29 13.5274 13.7538 13.488 13.4979 4530303 -0.01969 -0.146 62579716.2 14678
2018-08-28 13.6259 13.7046 13.4093 13.5176 7988642 -0.029535 -0.218 109898215 14792
2018-08-27 13.4979 13.6062 13.4683 13.5471 4188900 0.127988 0.954 57624732.7 13452
2018-08-24 13.3699 13.6652 13.2222 13.4191 4836050 0.246131 1.868 66046503.4 16976
2018-08-23 13.2124 13.2616 13.1139 13.173 3753003 -0.118143 -0.889 50234979.8 13023
2018-08-22 13.1237 13.2911 13.0942 13.2911 5200306 0.216597 1.657 69900629.5 14828
2018-08-21 13.045 13.1336 12.9514 13.0745 3785791 0.078762 0.606 50227256.3 13322
2018-08-20 13.0351 13.1631 12.9071 12.9958 5302463 0.098452 0.763 70208579.6 18013
2018-08-17 12.8087 13.0745 12.6807 12.8973 5507235 0.108298 0.847 72062583.8 19652
2018-08-16 13.0745 13.2419 12.7595 12.789 5089541 -0.108298 -0.84 66861649.8 20385
2018-08-15 13.1631 13.2813 12.6118 12.8973 6642764 -0.482418 -3.606 86942830.8 24625
2018-08-14 13.5865 13.6357 13.3403 13.3797 4439844 -0.167369 -1.235 60590026.3 15040
2018-08-13 14.0394 14.0394 13.4782 13.5471 4807596 -0.452883 -3.235 66628540 16084
2018-08-10 13.9803 14.1673 13.9114 14 3326325 0.049226 0.353 47402205.8 11572
2018-08-09 14.059 14.1378 13.9114 13.9507 3063851 -0.068916 -0.492 43570439.6 10597
2018-08-08 13.8818 14.1083 13.8326 14.0197 3593087 0.147679 1.065 51078007.9 13194
2018-08-07 14.1083 14.315 13.8228 13.872 5453948 -0.324894 -2.288 77177862.5 16487
2018-08-03 14.0689 14.4135 14.059 14.1969 3820808 0.177215 1.264 55315864.7 13252
2018-08-02 13.9606 14.2264 13.9114 14.0197 3279811 0.049226 0.352 46942211.7 11375
2018-08-01 14.2658 14.3347 13.9409 13.9704 3887621 -0.383965 -2.675 55528192.1 14287
2018-07-31 14.3249 14.4725 14.2559 14.3544 6194680 0.059071 0.413 90373247 16720
2018-07-30 14.315 14.4725 14.187 14.2953 4310885 -0.137834 -0.955 62679612.2 15367
2018-07-27 14.2658 14.6301 14.0738 14.4332 4102406 0.196906 1.383 59988073.5 15361
2018-07-26 14.7974 14.8664 14.2264 14.2363 8490246 -0.954991 -6.286 125089875 22685
2018-07-25 15.4177 15.4177 15.0731 15.1912 5766496 -0.167371 -1.09 88743962.5 13670
2018-07-24 15.4078 15.4965 15.3192 15.3586 2882967 0.059074 0.386 45038469.9 10841
2018-07-23 15.8509 15.8509 15.2799 15.2995 4775633 -0.679325 -4.251 75142653.9 13293
2018-07-20 16.225 16.2644 15.8903 15.9789 4263501 -0.137834 -0.855 69446974 12618
2018-07-19 15.969 16.3825 15.9493 16.1167 3409238 -0.088607 -0.547 55909678.9 10727
2018-07-18 16.3431 16.4121 16.1561 16.2053 3237635 -0.275667 -1.673 53387498.7 10501
2018-07-17 16.4908 16.6188 16.4022 16.481 3430592 -0.108299 -0.653 57467200.9 11930
2018-07-16 16.668 16.7468 16.5499 16.5893 2130665 -0.127988 -0.766 36038241.2 6576
2018-07-13 16.7173 16.8453 16.6287 16.7173 2456334 -0.049226 -0.294 41758876.5 6710
2018-07-12 16.8453 16.9339 16.7616 16.7665 2548563 0.019692 0.118 43573883.6 8260
2018-07-11 17.2391 17.2686 16.7074 16.7468 4859932 -0.561181 -3.242 83353824.8 12999
2018-07-10 17.1012 17.3277 17.0422 17.308 2129893 0.157524 0.918 37277604.4 6075
2018-07-09 17.3867 17.495 17.1406 17.1505 2849915 -0.078764 -0.457 49949915.1 8812
2018-07-06 17.3572 17.5049 17.2095 17.2292 2414147 -0.187058 -1.074 42479912.7 8225
2018-07-05 17.3769 17.5049 17.2588 17.4163 3065888 -0.059073 -0.338 54206035.6 9392
2018-07-04 17.5541 17.5541 17.3621 17.4754 1518060 -0.039382 -0.225 26938709.3 4727
2018-07-03 17.2194 17.5246 17.1505 17.5147 5171478 0.511956 3.011 91477154.6 16237
2018-06-29 16.609 17.1062 16.5204 17.0028 5600916 0.56118 3.413 96661654 13486
2018-06-28 16.6976 16.7074 16.4416 16.4416 2552155 -0.295358 -1.765 43079248.9 7523
2018-06-27 16.668 16.7763 16.5893 16.737 3072965 0.049226 0.295 52120525.4 9499
2018-06-26 16.7468 16.7862 16.4613 16.6877 5451681 -0.16737 -0.993 92161810.2 14639
2018-06-25 16.9339 17.1012 16.8256 16.8551 4543528 -0.226439 -1.326 77977270.4 8616
2018-06-22 16.9043 17.1898 16.8748 17.0815 2808095 0.24613 1.462 48713813.5 9064
2018-06-21 16.7271 16.9142 16.668 16.8354 2169720 0.029536 0.176 37040304.9 7010
2018-06-20 16.796 16.9289 16.737 16.8059 2469903 -0.019692 -0.117 42223962.2 8321
2018-06-19 16.6385 16.924 16.6188 16.8256 2345908 0.157526 0.945 40025376.5 8449
2018-06-18 16.5893 16.737 16.5499 16.668 2128997 0.029534 0.178 36025811.4 7857
2018-06-15 16.8354 16.9142 16.4908 16.6385 10995507 -0.344582 -2.029 186219415 17884
2018-06-14 16.7665 16.9929 16.7271 16.9831 5271405 0.285513 1.71 90406242.1 13285
2018-06-13 16.8256 16.8453 16.6287 16.6976 4410439 -0.177217 -1.05 74964895.2 13351
2018-06-12 16.7173 16.8846 16.609 16.8748 2953034 -0.029536 -0.175 50379362.6 10342
2018-06-11 16.6287 16.9191 16.5794 16.9043 2571891 0.295359 1.778 43977090.4 9250
2018-06-08 16.5597 16.6533 16.5105 16.609 1840418 0.049227 0.297 30996845 6386
2018-06-07 16.5302 16.668 16.4908 16.5597 2145298 0.049227 0.298 36088262.6 8065
2018-06-06 16.5696 16.5794 16.3235 16.5105 3979201 -0.049227 -0.297 66452399.1 10059
2018-06-05 16.4711 16.737 16.4613 16.5597 2538805 0.147679 0.9 42852839 9140
2018-06-04 16.7173 16.7271 16.3924 16.4121 2261004 -0.265822 -1.594 37883720.1 7878
2018-06-01 16.8157 16.8649 16.5204 16.6779 3325820 -0.127989 -0.762 56484524.1 11580
2018-05-31 17.0028 17.0126 16.7665 16.8059 4368239 -0.177214 -1.043 74709325.6 9666
2018-05-30 17.0815 17.1701 16.924 16.9831 2448377 -0.098452 -0.576 42263414 8735
2018-05-29 16.9732 17.3277 16.9732 17.0815 4070231 0.127986 0.755 70975474.7 13608
2018-05-28 16.9536 17.1505 16.9437 16.9536 955786 -0.127986 -0.749 16514100.7 4011
2018-05-25 17.1406 17.2981 17.0422 17.0815 2382837 -0.029538 -0.173 41473497.6 8382
2018-05-24 16.9536 17.2883 16.8256 17.1111 4130963 0.285512 1.697 71836039.9 11807
2018-05-23 16.5204 16.9043 16.5007 16.8256 2965390 0.255978 1.545 50518823.6 9323
2018-05-22 16.668 16.8059 16.5499 16.5696 3108589 -0.118143 -0.708 52636580.8 9116
2018-05-18 16.5991 16.737 16.481 16.6877 2923361 0.039381 0.237 49410308.8 8742
2018-05-17 16.6287 16.668 16.5597 16.6483 2517761 0 0 42525479.6 6441
2018-05-16 16.6779 16.7271 16.5696 16.6483 2756604 -0.009845 -0.059 46620542.5 8219
2018-05-15 16.8354 16.8354 16.5204 16.6582 4542754 -0.324893 -1.913 76963085.7 13892
2018-05-14 17.0126 17.0815 16.8748 16.9831 3169583 0.019691 0.116 54662262.1 9769
2018-05-11 17.0422 17.1898 16.9339 16.9634 3125819 -0.019691 -0.116 53988632.8 11072
2018-05-10 16.9437 17.1209 16.8551 16.9831 3680117 0.108296 0.642 63568577.4 10663
2018-05-09 16.8059 16.9339 16.6287 16.8748 3574588 -0.029536 -0.175 61076948.8 10635
2018-05-08 16.9437 17.0323 16.6483 16.9043 4612793 -0.039381 -0.232 78711226.7 15778
2018-05-07 17.0618 17.1012 16.924 16.9437 2877339 -0.127987 -0.75 49598510.4 8469
2018-05-04 17.0126 17.1012 16.9536 17.0717 2479360 0.029535 0.173 42921373.2 9201
2018-05-03 17.1406 17.3178 16.9929 17.0422 3472878 0.088607 0.523 60424659.1 12000
2018-05-02 17.0815 17.2292 16.9339 16.9536 3386815 -0.068916 -0.405 58679615.9 11260
2018-05-01 16.9437 17.052 16.7763 17.0225 2411716 0.009846 0.058 41504212.2 8549
2018-04-30 17.2391 17.2883 16.9142 17.0126 4538837 -0.423347 -2.428 78593409 12659
2018-04-27 17.308 17.4458 17.2489 17.436 1765268 0.147679 0.854 31163170.1 6837
2018-04-26 17.0126 17.4458 16.9339 17.2883 4678934 0.236286 1.386 82020403.5 15401
2018-04-25 16.7566 17.1012 16.6779 17.052 3361013 0.16737 0.991 58061801.4 11662
2018-04-24 16.2939 17.0422 16.2939 16.8846 4103929 0.56118 3.438 70238649.7 14735
2018-04-23 16.3825 16.4613 16.1265 16.3235 3121993 -0.177215 -1.074 51732120.6 11786
2018-04-20 16.5302 16.609 16.2447 16.5007 4147530 -0.127988 -0.77 69300939.4 13883
2018-04-19 16.5401 16.6483 16.353 16.6287 3139130 0.147679 0.896 52676074.1 13090
2018-04-18 16.3431 16.6385 16.2939 16.481 4303151 0.344584 2.135 72099886 13031
2018-04-17 16.0773 16.2152 16.0379 16.1364 2864731 0.01969 0.122 46997639.2 8431
2018-04-16 16.3628 16.6976 15.9986 16.1167 2979024 -0.216596 -1.326 48840020.2 10713
2018-04-13 16.0379 16.4318 16.0379 16.3333 4073748 0.403656 2.534 67505979.6 14006
2018-04-12 16.1856 16.1856 15.8804 15.9296 4132517 -0.265821 -1.641 67044096.3 13505
2018-04-11 15.969 16.4318 15.969 16.1955 7642639 0.354429 2.237 126262482 21734
2018-04-10 15.9493 16.0084 15.8312 15.841 3025547 -0.049226 -0.31 48818435.4 10888
2018-04-09 15.969 15.9986 15.7229 15.8903 3804736 -0.049226 -0.309 61390010.8 9933
2018-04-06 15.841 16.0576 15.7918 15.9395 3428650 0.137834 0.872 55522966.4 10788
2018-04-05 15.6638 15.8903 15.6047 15.8017 2925557 0.059071 0.375 46943564.1 10209
2018-04-04 15.8706 16.0527 15.6934 15.7426 3864990 0.019692 0.125 62079442.5 12364
2018-04-03 15.969 15.969 15.5851 15.7229 4656266 -0.354431 -2.205 74406934.9 13492
2018-04-02 15.9789 16.3284 15.8312 16.0773 3466438 0.275668 1.745 56823877.7 13240
2018-03-29 15.7426 15.8804 15.6244 15.8017 4232034 0.068915 0.438 67761886.2 11954
2018-03-28 15.8017 15.8804 15.5211 15.7327 4001482 -0.206749 -1.297 63684720.3 14738
2018-03-27 16.0084 16.0675 15.782 15.9395 3711492 -0.216596 -1.341 60039757.4 12587
2018-03-26 15.9789 16.2053 15.9001 16.1561 4178338 0.285513 1.799 68353195.8 15929
2018-03-23 15.7623 15.9887 15.6638 15.8706 5771419 0.403655 2.61 93202207.9 17136
2018-03-22 15.6047 15.7327 15.4472 15.4669 3467923 -0.226442 -1.443 54796642.1 12631
2018-03-21 15.4965 15.8312 15.398 15.6934 6088570 0.226442 1.464 96723659.1 18540
2018-03-20 15.7032 15.8017 15.2109 15.4669 6110910 -0.305202 -1.935 96049427.2 21191
2018-03-19 15.8312 15.9592 15.7229 15.7721 3843272 -0.1083 -0.682 61726227.7 12989
2018-03-16 15.7524 15.9198 15.6638 15.8804 9079460 0.196906 1.255 145700122 15562
2018-03-15 15.713 15.8115 15.654 15.6835 3756819 -0.059071 -0.375 59977438 14057
2018-03-14 15.5949 15.7426 15.5752 15.7426 3763037 0.177215 1.139 59918261.7 12775
2018-03-13 15.3882 15.654 15.3882 15.5654 4353159 0.216595 1.411 68778146.3 16599
2018-03-12 14.9943 15.4177 14.9254 15.3488 4550317 0.443037 2.972 70512991.3 15496
2018-03-09 14.8762 14.9353 14.7679 14.9057 2969567 -0.068917 -0.46 44809642.5 10759
2018-03-08 14.8073 15.014 14.6694 14.9747 3547243 0.14768 0.996 53675744 11042
2018-03-07 15.0239 15.142 14.7974 14.827 3539957 -0.216596 -1.44 53784601.6 13228
2018-03-06 14.9747 15.2503 14.9451 15.0436 5353175 0.157524 1.058 82014349.5 14657
2018-03-05 14.8565 14.9254 14.6793 14.886 4680534 0.236287 1.613 70534553.6 13026
2018-03-02 14.4824 14.8565 14.2658 14.6498 9464157 0.275666 1.918 141250688 21177
2018-03-01 14.443 14.4627 14.0394 14.3741 8705042 -0.177213 -1.218 125661791 25076
2018-02-28 14.7876 14.8762 14.5513 14.5513 6121824 -0.206752 -1.401 91284610.1 16724
2018-02-27 15.1125 15.2306 14.7187 14.7581 7064617 -0.482418 -3.165 106559936 21846
2018-02-26 15.27 15.3389 15.1666 15.2405 3605085 0.078763 0.519 55811324.7 12314
2018-02-23 15.4965 15.5555 15.1223 15.1617 4452570 -0.452884 -2.9 68954609.3 15274
2018-02-22 15.8706 15.9493 15.5851 15.6146 3687956 -0.196904 -1.245 58929082.5 14233
2018-02-21 16.1167 16.1364 15.8017 15.8115 5166534 -0.157525 -0.986 83594491.3 17709
2018-02-20 16.097 16.2053 15.9296 15.969 4119810 -0.295358 -1.816 67258264.5 13960
2018-02-16 16.2348 16.5007 16.1364 16.2644 4466239 -0.098451 -0.602 73957284 16298
2018-02-15 16.8453 16.9536 16.0183 16.3628 9035472 -0.511956 -3.034 149181047 33095
2018-02-14 16.3924 17.0815 16.3825 16.8748 7654106 0.492265 3.005 131296703 26988
2018-02-13 16.5204 16.5991 16.225 16.3825 7392974 -0.068918 -0.419 122831677 20348
2018-02-12 16.4022 16.6188 16.1659 16.4514 7963463 0.206751 1.273 132734462 22599
2018-02-09 16.3235 16.3825 15.654 16.2447 8631452 -0.167369 -1.02 140634085 31425
2018-02-08 16.5696 16.6927 16.2742 16.4121 7088442 -0.157525 -0.951 118763398 24982
2018-02-07 16.4613 16.8453 16.4121 16.5696 5368368 -0.039381 -0.237 90493793.8 19479
2018-02-06 16.7074 16.8846 16.4022 16.609 7629610 -0.196905 -1.172 128858884 28234
2018-02-05 16.9634 17.052 16.5597 16.8059 6640276 0.029535 0.176 113474831 23349
2018-02-02 17.2391 17.2784 16.6976 16.7763 5760210 -0.649787 -3.729 98981835.2 20310
2018-02-01 17.3178 17.6033 17.1997 17.4261 4285640 0.019691 0.113 75609962.8 13644
2018-01-31 17.4261 17.5935 17.1603 17.4064 5354853 0.039382 0.227 94524158.2 17598
2018-01-30 17.5541 17.6329 17.2194 17.3671 4803773 -0.039382 -0.226 84867183.6 13308
2018-01-29 17.8002 17.8002 17.3769 17.4064 4301832 -0.511954 -2.857 76631473.7 12986
2018-01-26 18.007 18.1153 17.8298 17.9184 3140636 -0.068918 -0.383 57155813.3 9081
2018-01-25 18.3122 18.4008 17.8692 17.9873 6251849 -0.265821 -1.456 115066041 19138
2018-01-24 18.4599 18.8537 18.2433 18.2531 6877068 0.088607 0.488 128977866 20383
2018-01-23 17.751 18.2728 17.6132 18.1645 5637159 0.403656 2.273 103248919 16564
2018-01-22 17.7018 17.8495 17.5443 17.7609 4458586 0.049226 0.278 80255980.1 13097
2018-01-19 17.7018 17.7609 16.9831 17.7116 4674660 0.275668 1.581 83959391.6 12664
2018-01-18 18.0661 18.0661 17.4261 17.436 5980460 -0.452883 -2.532 107374829 20831
2018-01-17 18.5189 18.5189 17.8101 17.8889 6472208 -0.699013 -3.761 119327847 18083
2018-01-16 18.706 18.8045 18.2433 18.5879 7392756 -0.600561 -3.13 138782444 22333
2018-01-15 18.8537 19.1884 18.6568 19.1884 3573962 0.600561 3.231 68811017.5 11314
2018-01-12 18.3417 18.5977 18.0759 18.5879 4384708 0.511953 2.832 81816591.2 15200
2018-01-11 18.0661 18.1645 18.0218 18.0759 2863972 0.078763 0.438 52641918.8 8384
2018-01-10 18.0365 18.2236 17.9381 17.9971 4765438 0.137833 0.772 87319495.2 12291
2018-01-09 17.9085 18.0562 17.7018 17.8593 3047299 -0.147678 -0.82 55461291.5 9685
2018-01-08 18.2039 18.3024 17.9085 18.007 3723803 -0.255978 -1.402 68228820.5 12598
2018-01-05 18.1941 18.3122 18.135 18.263 3191629 -0.236287 -1.277 59099005.5 11251
2018-01-04 18.5189 18.5583 18.2433 18.4993 3727471 -0.019689 -0.106 69689331.8 14129
2018-01-03 18.7848 18.834 18.2137 18.5189 5717512 -0.196905 -1.052 107105343 18290
2018-01-02 18.0562 18.7552 18.0365 18.7159 5419290 0.817156 4.565 101852210 17003
2017-12-29 17.8495 17.9676 17.8101 17.8987 3073002 0.029535 0.165 55839474.1 10120
2017-12-28 18.0661 18.0759 17.7806 17.8692 3403406 -0.16737 -0.928 61919891.9 12445
2017-12-27 18.1448 18.1744 17.9381 18.0365 3091553 -0.078761 -0.435 56653123.5 9530
2017-12-22 18.1941 18.263 18.0858 18.1153 2699076 0.029535 0.163 49791022 9128
2017-12-21 18.0759 18.1744 17.9922 18.0858 2396195 -0.157522 -0.863 44000277.4 8183
2017-12-20 18.1645 18.3024 18.0759 18.2433 3776420 0.147678 0.816 69806825.9 13291
2017-12-19 18.1645 18.2482 17.9873 18.0956 3056221 -0.049226 -0.271 56245772 10824
2017-12-18 17.9676 18.3024 17.8889 18.1448 3818138 0.295356 1.655 70512469.5 13998
2017-12-15 17.8889 17.9676 17.751 17.8495 12519682 0.068918 0.388 227138131 15775
2017-12-14 17.8298 18.007 17.7018 17.7806 4985389 -0.068918 -0.386 90349176.9 17199
2017-12-13 17.2784 17.9184 17.2784 17.8495 7097362 0.571026 3.305 127262042 23907
2017-12-12 17.2292 17.3572 17.052 17.2784 5756384 0.009847 0.057 100836887 16359
2017-12-11 17.3375 17.5147 17.18 17.2686 4023321 -0.029537 -0.171 70736130.7 14591
2017-12-08 17.3277 17.5443 17.2292 17.2981 3311559 0 0 58381161.9 11302
2017-12-07 16.7862 17.4064 16.7862 17.2981 4374604 0.226442 1.326 76565462.2 16096
2017-12-06 17.1505 17.2292 16.9634 17.0717 5134042 -0.16737 -0.971 89248065.4 17741
2017-12-05 17.2489 17.3178 17.052 17.2391 4965594 -0.147678 -0.849 86724828.8 15200
2017-12-04 17.4557 17.564 17.3277 17.3867 3482041 -0.187061 -1.064 61734717.5 13458
2017-12-01 17.2686 17.9381 17.2292 17.5738 7385552 0.029535 0.168 132349936 23652
2017-11-30 17.4458 17.7018 17.0323 17.5443 11745804 -0.22644 -1.274 208733963 25419
2017-11-29 17.8101 17.9676 17.6919 17.7707 3858521 -0.08072 -0.452 69781634.7 16127
2017-11-28 17.93 18.0872 17.822 17.8514 4184327 0 0 76423694.5 17266
2017-11-27 17.8711 17.9202 17.763 17.8514 3185141 0.108072 0.609 57887006.6 12368
2017-11-24 17.8318 17.9104 17.6058 17.7434 3036500 -0.275092 -1.527 54762940.4 9908
2017-11-23 17.6648 18.0283 17.6648 18.0184 1702469 0.373338 2.116 31088636.4 5953
2017-11-22 17.537 17.7827 17.4486 17.6451 4655900 0.14737 0.842 83563729.1 14866
2017-11-21 17.4977 17.6353 17.4486 17.4977 3319747 0.098246 0.565 59253739.8 12157
2017-11-20 17.6353 17.7335 17.3995 17.3995 4225865 -0.245616 -1.392 75456375.4 11015
2017-11-17 17.6255 17.7384 17.4584 17.6451 3386280 0.196494 1.126 60777513.1 10469
2017-11-16 17.4879 17.5469 17.37 17.4486 3240689 -0.058949 -0.337 57497686.9 11664
2017-11-15 17.6746 17.8121 17.4683 17.5076 3999868 -0.029473 -0.168 71509985.5 13419
2017-11-14 17.3897 17.6058 17.3012 17.537 3402316 0.078596 0.45 60652195.8 14915
2017-11-13 17.4388 17.5469 17.3995 17.4584 2047554 0.058948 0.339 36432342.9 8352
2017-11-10 17.5862 17.6353 17.3209 17.3995 3491341 -0.176842 -1.006 61993168.8 13443
2017-11-09 17.5567 17.6451 17.429 17.5763 3656308 0.058946 0.336 65302372 13372
2017-11-08 17.6549 17.6942 17.4683 17.5174 3450874 -0.068773 -0.391 61766710.5 12608
2017-11-07 17.596 17.6549 17.4781 17.5862 3386758 0.078598 0.449 60576801.2 11158
2017-11-06 17.6451 17.7041 17.4879 17.5076 4103077 -0.068771 -0.391 73404921.9 13709
2017-11-03 17.6942 17.7335 17.3209 17.5763 6821298 -0.186671 -1.051 121555945 22304
2017-11-02 17.93 18.0774 17.6844 17.763 4765730 -0.235791 -1.31 86419646 17767
2017-11-01 18.382 18.4704 17.9693 17.9988 5255266 -0.31439 -1.717 97417196.5 18331
2017-10-31 18.5293 18.5293 18.2641 18.3132 4439440 -0.206318 -1.114 83017781.6 13253
2017-10-30 18.4311 18.7356 18.3623 18.5195 4066747 0.009825 0.053 76842209.6 12999
2017-10-27 18.4507 18.7062 18.4311 18.5097 5028379 0.196493 1.073 94824797.6 19722
2017-10-26 19.5806 19.6199 18.2444 18.3132 10610286 -1.5228 -7.677 201753597 36255
2017-10-25 19.8065 19.895 19.669 19.836 4129231 0.098247 0.498 83112698.4 15124
2017-10-24 19.9932 20.0129 19.6788 19.7378 3745783 -0.324212 -1.616 75678080 14400
2017-10-23 19.7771 20.1455 19.7771 20.062 3309345 0.196493 0.989 67444288.4 12380
2017-10-20 19.8164 19.9736 19.7378 19.8655 4546932 0.108071 0.547 91820287.7 13847
2017-10-19 20.0129 20.0129 19.7034 19.7574 6476450 -0.049123 -0.248 130499440 14049
2017-10-18 19.9441 20.003 19.7181 19.8065 3567644 -0.16702 -0.836 71960461.9 12427
2017-10-17 19.895 20.0423 19.7476 19.9736 3567697 -0.01965 -0.098 72428110 12638
2017-10-16 20.4943 20.5336 19.9244 19.9932 3630067 -0.442109 -2.163 74297080.2 13318
2017-10-13 20.563 20.622 20.3911 20.4353 3428871 0.019649 0.096 71494525.6 17058
2017-10-12 20.563 20.6318 20.3764 20.4157 3195221 -0.108073 -0.527 66602578.2 11955
2017-10-11 20.4844 20.5729 20.2978 20.5237 5129538 0.058949 0.288 106818402 15583
2017-10-10 20.6318 20.6613 20.4648 20.4648 2717450 0.019651 0.096 56842936.5 10660
2017-10-06 20.1995 20.5041 20.0227 20.4451 2741802 0.167017 0.824 56670795.7 9925
2017-10-05 20.1897 20.3272 20.1602 20.2781 2725685 0.137546 0.683 56208045.4 10055
2017-10-04 20.1406 20.1897 19.9736 20.1406 3552058 0.14737 0.737 72679749.5 10448
2017-10-03 19.7967 20.1111 19.7771 19.9932 3806469 0.176845 0.892 77368269.3 10998
2017-10-02 19.6493 19.8164 19.61 19.8164 3687612 0.08842 0.448 74098545.3 12996
2017-09-29 19.836 19.9244 19.6886 19.7279 3338351 -0.068771 -0.347 67252336.9 10591
2017-09-28 19.9441 20.003 19.7672 19.7967 3197408 -0.12772 -0.641 64613163 11517
2017-09-27 19.7771 19.9343 19.7279 19.9244 4347833 0 0 87883813.2 15358
2017-09-26 19.9736 20.1995 19.8753 19.9244 3915494 -0.255442 -1.266 79823832 13360
2017-09-25 19.7869 20.1799 19.669 20.1799 4814029 0.343862 1.734 98030848.1 15311
2017-09-22 19.9146 19.9441 19.7181 19.836 2726095 0.0393 0.199 54921759 9968
2017-09-21 19.7279 20.0423 19.6002 19.7967 4365575 -0.157194 -0.788 88199034.1 12945
2017-09-20 20.3862 20.5532 19.8557 19.9539 6410818 -0.412637 -2.026 131314824 21582
2017-09-19 20.4844 20.5336 20.1406 20.3665 5377384 -0.078596 -0.384 111327434 15853
2017-09-18 20.455 20.5434 20.3518 20.4451 2881444 -0.255442 -1.234 59965976.3 11109
2017-09-15 20.4353 20.789 20.4058 20.7006 11631665 0.176842 0.862 243859839 15616
2017-09-14 20.4648 20.563 20.2486 20.5237 3738217 0.058949 0.288 77875600.5 10956
2017-09-13 20.8283 20.8381 20.455 20.4648 3063096 -0.412636 -1.976 64177505.4 11606
2017-09-12 20.7399 20.8971 20.4058 20.8774 4079712 0.14737 0.711 86379474.1 9790
2017-09-11 20.9167 21.182 20.7202 20.7301 4531604 -0.501058 -2.36 96431628.5 19100
2017-09-08 21.3785 21.4473 21.0346 21.2311 3577375 -0.225967 -1.053 77109225.1 14091
2017-09-07 21.5357 21.7469 21.3981 21.4571 3533519 0.009824 0.046 77551852.5 13683
2017-09-06 22.1055 22.2431 21.3195 21.4473 4386164 -0.687727 -3.107 96548022.2 14915
2017-09-05 22.1645 22.302 21.9876 22.135 4054531 0.108071 0.491 91415337.2 16016
2017-09-01 22.1055 22.1448 21.742 22.0269 3845497 -0.068772 -0.311 86004815.9 13823
2017-08-31 21.9581 22.1743 21.8206 22.0957 3901868 0.108071 0.492 87652237 12188
2017-08-30 21.9876 22.302 21.8402 21.9876 5661871 0.108071 0.494 126917679 18125
2017-08-29 22.2038 22.2332 21.6536 21.8795 5473100 0.223547 1.032 121909048 20395
2017-08-28 21.1362 21.656 20.9989 21.656 4171446 0.666942 3.178 91340809.6 15030
2017-08-25 21.0381 21.1166 20.8517 20.9891 2488905 0.029424 0.14 53265381.6 10609
2017-08-24 20.891 21.0479 20.8027 20.9596 1997491 0.019616 0.094 42670440.9 8461
2017-08-23 20.891 20.9694 20.7242 20.94 1956871 0.29424 1.425 41643589.6 7808
2017-08-22 20.7537 20.8616 20.6164 20.6458 2042707 -0.186352 -0.895 43230190.3 8604
2017-08-21 20.6262 20.9596 20.6065 20.8321 3040123 0.284431 1.384 64534825.2 12396
2017-08-18 21.1558 21.3225 20.4398 20.5477 5117182 -0.402127 -1.919 108715989 18699
2017-08-17 21.0479 21.1068 20.7439 20.9498 3043535 0.019615 0.094 64805815.5 11762
2017-08-16 20.6948 21.1166 20.5771 20.9302 4304135 0.225584 1.09 91550551.1 14757
2017-08-15 20.5281 20.8517 20.5183 20.7046 2860608 -0.156927 -0.752 60452905.8 11310
2017-08-14 21.0185 21.0479 20.7046 20.8616 4700138 -0.323663 -1.528 100017319 14911
2017-08-11 21.3225 21.4108 20.9694 21.1852 6405445 -0.137312 -0.644 138223869 22307
2017-08-10 21.1068 21.3618 21.0871 21.3225 6184850 0.470782 2.258 134143523 18844
2017-08-09 20.9891 21.0773 20.6262 20.8517 4933089 0.382511 1.869 104809956 18780
2017-08-08 20.7439 20.7537 20.3417 20.4692 3872538 -0.14712 -0.714 80909845.9 14947
2017-08-04 20.9498 21.0871 20.5477 20.6164 3558589 -0.441357 -2.096 75059750.7 12900
2017-08-03 21.146 21.3716 20.9989 21.0577 4134144 -0.068656 -0.325 89016718.9 14590
2017-08-02 21.0871 21.3323 21.0871 21.1264 4397018 -0.049041 -0.232 95037835.9 17219
2017-08-01 20.5771 21.401 20.43 21.1754 5435093 0.500206 2.419 116720964 20403
2017-07-31 20.5967 20.9204 20.43 20.6752 3626837 0.088273 0.429 76633375.2 14656
2017-07-28 20.4987 20.636 20.1946 20.5869 5121901 0.225583 1.108 106900225 18655
2017-07-27 20.3613 20.9694 20.0965 20.3613 6460853 0.568862 2.874 134841365 23420
2017-07-26 19.5179 19.969 19.4198 19.7925 4247124 0.127504 0.648 85316231.2 17310
2017-07-25 18.8705 19.7434 18.8607 19.665 6454702 0.745406 3.94 128125210 22188
2017-07-24 19.9102 19.92 18.8803 18.9196 6422372 -0.980796 -4.929 125501975 18791
2017-07-21 20.2436 20.2829 19.7925 19.9004 3522562 -0.255007 -1.265 71625426 13166
2017-07-20 19.9004 20.2142 19.8415 20.1554 3210488 0.245196 1.232 65661684 12165
2017-07-19 19.9102 20.0181 19.7925 19.9102 2698988 -0.009806 -0.049 54805781 10995
2017-07-18 20.1063 20.1848 19.9004 19.92 2807390 -0.107888 -0.539 57370139.4 10959
2017-07-17 20.0475 20.1652 19.969 20.0279 2903122 0.137312 0.69 59380792.5 10661
2017-07-14 19.8023 20.1063 19.8023 19.8906 3651909 0.215774 1.097 74261251.3 13694
2017-07-13 19.8709 19.9886 19.5865 19.6748 3663878 -0.068655 -0.348 73628417.6 14378
2017-07-12 20.1848 20.4987 19.7434 19.7434 5179027 -0.392318 -1.948 105556678 16598
2017-07-11 19.9494 20.1848 19.6846 20.1358 3475396 0.156927 0.785 70843703.9 13701
2017-07-10 19.3609 20.0377 19.3021 19.9788 3488629 0.549247 2.827 70610237.3 14407
2017-07-07 20.2927 20.2927 19.3021 19.4296 5015664 -0.500208 -2.51 99670411.9 18150
2017-07-06 20.2731 20.3221 19.7925 19.9298 5112080 -0.343278 -1.693 103909615 20002
2017-07-05 19.7729 20.381 19.7238 20.2731 5570142 0.637518 3.247 114341998 20806
2017-07-04 20.0671 20.1358 19.6356 19.6356 1382435 -0.598286 -2.957 27928659.8 6696
2017-06-30 20.1358 20.3712 20.0818 20.2338 5200023 0.029424 0.146 107317281 18846
2017-06-29 20.4202 20.6262 20.0377 20.2044 5465708 -0.421742 -2.045 113016835 20578
2017-06-28 20.8125 20.8812 20.4202 20.6262 5375795 -0.127505 -0.614 113020617 13330
2017-06-27 21.3618 21.4598 20.7144 20.7537 4149133 -0.48059 -2.263 88807063 15290
2017-06-26 21.0773 21.4304 21.0381 21.2343 2783392 -0.205967 -0.961 60370504.7 11143
2017-06-23 21.2343 21.4696 21.195 21.4402 3895299 0.52963 2.533 84823241.5 15495
2017-06-22 20.6458 20.94 20.6065 20.9106 3611571 0.353086 1.718 76722298.8 13112
2017-06-21 20.381 20.5673 20.2535 20.5575 4083094 0.284432 1.403 85237844 13614
2017-06-20 20.4398 20.4496 20.1554 20.2731 4649109 -0.04904 -0.241 96032365.3 16996
2017-06-19 20.2338 20.4987 20.2044 20.3221 4097096 0.029424 0.145 85180852.5 12675
2017-06-16 20.4202 20.5379 20.1701 20.2927 10386442 -0.068656 -0.337 215349561 15592
2017-06-15 20.479 20.6458 20.2289 20.3613 6679206 -0.333471 -1.611 138622542 20442
2017-06-14 21.4893 21.4991 20.6752 20.6948 8357359 -0.43155 -2.043 179110245 27739
2017-06-13 21.2637 21.3323 21.0185 21.1264 5477323 -0.313855 -1.464 118203427 18066
2017-06-12 21.4598 21.7933 21.3912 21.4402 4570097 -0.098081 -0.455 100283881 16904
2017-06-09 21.656 21.7148 21.4795 21.5383 4717319 -0.480589 -2.183 103705154 15373
2017-06-08 22.3033 22.3033 21.7541 22.0189 4036522 -0.333471 -1.492 90304992.6 16714
2017-06-07 22.3426 22.4799 22.0777 22.3524 4649195 -0.068656 -0.306 105658317 17963
2017-06-06 21.8031 22.4603 21.7737 22.421 6649088 1.0396 4.862 150739269 22444
2017-06-05 21.5579 21.5873 21.2195 21.3814 3161761 -0.068655 -0.32 68855592.7 9853
2017-06-02 21.8522 22.0091 21.4402 21.45 4198146 -0.078464 -0.364 92681633.2 15062
2017-06-01 21.7345 21.7541 21.5089 21.5285 3391924 -0.421743 -1.921 74721373.1 13611
2017-05-31 21.7835 22.1464 21.6266 21.9502 6183337 0.284431 1.313 138088895 18960
2017-05-30 21.656 21.9895 21.6364 21.6658 3323507 0.019616 0.091 73715991.2 11823
2017-05-29 21.7639 21.7688 21.5775 21.6462 1293900 0 0 28580529.9 4375
2017-05-26 21.7443 21.8423 21.4206 21.6462 6056790 0.107887 0.501 133270634 24409
2017-05-25 21.9012 21.911 21.3912 21.5383 6488982 -0.470782 -2.139 142340829 18355
2017-05-24 21.8816 22.0434 21.5089 22.0091 7314516 0.235391 1.081 162813515 25010
2017-05-23 22.3131 22.5779 21.7639 21.7737 7129164 -0.304045 -1.377 160040182 20602
2017-05-19 22.1856 22.3229 21.96 22.0777 4496298 0.049037 0.223 101245277 18693
2017-05-18 22.8133 22.8133 22.0189 22.0287 6659494 -0.755211 -3.315 151033481 29720
2017-05-17 23.0978 23.2057 22.5583 22.7839 8061712 0.205966 0.912 188354469 27779
2017-05-16 22.7545 22.7643 22.4897 22.5779 5045928 -0.09808 -0.433 116474162 13606
2017-05-15 22.8526 22.882 22.4308 22.676 4122952 0.019616 0.087 95249634.2 16506
2017-05-12 22.6466 22.7741 22.4799 22.6564 5379745 0.225584 1.006 124138776 13948
2017-05-11 22.1856 22.6564 22.0679 22.4308 4314350 0.490398 2.235 98540451.5 15381
2017-05-10 22.1464 22.2052 21.862 21.9404 8297232 0.019616 0.089 185984224 23661
2017-05-09 21.7345 21.9502 21.5873 21.9208 5174598 0.068656 0.314 114876799 18784
2017-05-08 21.8423 21.8914 21.4991 21.8522 6609473 0.215775 0.997 146300484 17609
2017-05-05 21.8522 21.9797 21.607 21.6364 4806439 0.049041 0.227 106530812 16476
2017-05-04 21.5579 21.7148 21.3519 21.5873 6363038 -0.225585 -1.034 139771969 20516
2017-05-03 22.0679 22.2151 21.7835 21.8129 5576782 -0.323662 -1.462 124551690 17503
2017-05-02 21.911 22.2445 21.8129 22.1366 6814457 0.186351 0.849 153568629 23015
2017-05-01 22.2151 22.4701 21.862 21.9502 5822089 0.009808 0.045 130900699 25550
2017-04-28 22.4799 22.8428 21.9404 21.9404 7541087 -0.34328 -1.54 173304015 28649
2017-04-27 22.6956 22.7153 22.1268 22.2837 6202163 -0.313854 -1.389 141137215 25019
2017-04-26 22.7349 22.7839 22.166 22.5976 8118238 0.156928 0.699 186507599 32606
2017-04-25 24.4218 24.5003 22.4406 22.4406 15916830 -2.7757 -11.007 372315791 50564
2017-04-24 25.0201 25.5105 24.8534 25.2163 5285252 -0.264815 -1.039 135984022 21877
2017-04-21 25.4026 25.6871 25.1574 25.4811 6841380 0.117695 0.464 177557899 18766
2017-04-20 25.079 25.5203 24.8681 25.3634 6150560 0.372704 1.491 158566608 24120
2017-04-19 25.7263 25.893 24.8436 24.9907 8013358 -0.87291 -3.375 206210614 28819
2017-04-18 26.05 26.05 25.6086 25.8636 6071772 -0.019618 -0.076 160082955 22392
2017-04-17 25.8146 26.099 25.795 25.8832 10190233 -0.029422 -0.114 269007696 15554
2017-04-13 26.3442 26.4031 25.7753 25.9127 12255427 -0.411935 -1.565 324147907 21496
2017-04-12 26.1775 26.5109 25.9225 26.3246 6275675 0.049039 0.187 167817466 25500
2017-04-11 25.7557 26.3148 25.7067 26.2756 6920659 0.755215 2.959 184109463 24245
2017-04-10 25.0299 25.54 24.7553 25.5203 4869381 0.372702 1.482 125726773 18481
2017-04-07 25.7263 25.893 24.922 25.1476 11097072 -0.225582 -0.889 286557192 22972
2017-04-06 25.4811 25.5498 25.1869 25.3732 4195747 -0.15693 -0.615 108332296 16080
2017-04-05 25.3438 25.6478 25.0496 25.5301 6567961 -0.068655 -0.268 169487774 23035
2017-04-04 25.5792 25.7361 25.4615 25.5988 8059952 0.2452 0.967 210314743 17509
2017-04-03 24.8436 25.3634 24.8044 25.3536 7215172 0.57867 2.336 186015579 15424
2017-03-31 24.6867 25.1084 24.4905 24.7749 5337206 0.137311 0.557 135243063 21461
2017-03-30 24.8828 25.0005 24.3826 24.6376 4187674 -0.441357 -1.76 105321389 17238
2017-03-29 24.922 25.1967 24.824 25.079 4109282 0.019616 0.078 104976231 16582
2017-03-28 25.6969 25.9028 24.9417 25.0594 5858121 -0.637519 -2.481 151169225 21908
2017-03-27 25.7263 25.9617 25.4811 25.6969 6600758 0.480591 1.906 173075241 26976
2017-03-24 25.2359 25.4615 25.1378 25.2163 4534245 -0.127504 -0.503 116925337 19874
2017-03-23 25.5498 25.6969 24.9613 25.3438 5920121 -0.137311 -0.539 152354640 24739
2017-03-22 25.7753 25.9715 25.2849 25.4811 6846672 -0.009808 -0.038 178658777 25278
2017-03-21 24.8534 25.6282 24.8534 25.4909 6754803 0.519822 2.082 174591659 25629
2017-03-20 24.7553 25.0201 24.6572 24.9711 4150052 0.313854 1.273 105098261 15326
2017-03-17 24.7945 25.1133 24.5346 24.6572 11436945 -0.068654 -0.278 288726301 21428
2017-03-16 25.2653 25.4223 24.6376 24.7259 8291957 -0.117696 -0.474 209822502 33403
2017-03-15 23.6078 24.9024 23.3822 24.8436 8556318 1.3143 5.586 212036216 34380
2017-03-14 24.1178 24.4611 23.441 23.5293 5766152 -0.539439 -2.241 140225326 21412
2017-03-13 24.2159 24.2453 23.7843 24.0688 4019258 0.029424 0.122 98386540.9 16700
2017-03-10 23.3724 24.1178 23.3724 24.0393 4830220 0.608095 2.595 117015489 18327
2017-03-09 23.5784 23.8039 23.4018 23.4312 4499984 -0.166737 -0.707 108135967 18598
2017-03-08 23.1174 23.7745 22.882 23.598 4323205 0.205967 0.881 103365523 19776
2017-03-07 23.3528 23.6568 23.1468 23.392 7361549 -0.255006 -1.078 175604149 24300
2017-03-06 23.8726 23.9511 23.4214 23.647 4687804 -0.313854 -1.31 112888427 18622
2017-03-03 23.598 24.1865 23.3528 23.9609 7373027 0.313854 1.327 178812606 31293
2017-03-02 24.314 24.363 23.5391 23.647 8083711 -1.0985 -4.439 195865218 31591
2017-03-01 23.8334 25.0005 23.6961 24.7455 7217286 0.755214 3.148 179727715 28519
2017-02-28 24.7651 25.0594 23.7647 23.9903 8932243 -0.264816 -1.092 221996462 33483
2017-02-27 25.1672 25.8734 24.2551 24.2551 10628252 -0.843484 -3.361 270045563 33389
2017-02-24 25.6773 25.7459 25.0594 25.0986 5173502 -0.196909 -0.778 133597335 22423
2017-02-23 25.8831 25.9908 25.2857 25.2955 5887350 -0.391724 -1.525 154146555 22178
2017-02-22 25.8145 25.9125 25.227 25.6872 7899675 -0.215447 -0.832 206061970 22736
2017-02-21 25.6089 25.9418 25.4032 25.9027 4950913 0.039172 0.151 130350360 18259
2017-02-17 26.3727 26.6274 25.8635 25.8635 5974541 -0.391723 -1.492 159150410 21375
2017-02-16 25.1878 26.5196 25.1584 26.2552 10591357 1.4983 6.052 281137463 37681
2017-02-15 24.4435 24.8156 24.1889 24.7569 5196414 0.09793 0.397 130569286 19429
2017-02-14 24.9919 25.0115 24.4631 24.659 5612956 -0.205654 -0.827 141494003 19868
2017-02-13 24.5904 24.9723 24.5904 24.8646 4879033 -0.117518 -0.47 123573201 19319
2017-02-10 24.3847 24.9919 24.1007 24.9821 7014376 0.323172 1.311 177136874 25669
2017-02-09 25.2074 25.2074 24.4827 24.659 5391105 -0.558204 -2.214 136471610 21878
2017-02-08 25.1094 25.3053 24.9332 25.2172 5893255 0.293792 1.179 151233898 21517
2017-02-07 24.7765 25.1192 24.5121 24.9234 5438019 0.048965 0.197 138336899 21183
2017-02-06 24.5219 24.8842 24.3309 24.8744 6275714 0.714894 2.959 157852109 23343
2017-02-03 24.1007 24.4141 23.9538 24.1595 4679134 -0.009793 -0.041 115466105 20030
2017-02-02 24.0714 24.1987 23.7188 24.1693 7347411 0.558206 2.364 180247658 26344
2017-02-01 23.2488 23.6601 23.1214 23.6111 7672202 0.127309 0.542 183699268 28189
2017-01-31 23.5034 23.6601 23.3173 23.4838 8717822 0.352549 1.524 208843948 26437
2017-01-30 23.0333 23.4642 22.9256 23.1312 6608185 0.235036 1.027 156370091 24894
2017-01-27 22.9158 23.2488 22.7297 22.8962 5289328 -0.019588 -0.085 123867903 19050
2017-01-26 22.5534 23.1508 22.4555 22.9158 6534132 -0.19586 -0.847 152475334 23208
2017-01-25 22.9843 23.2194 22.671 23.1116 6184948 -0.235035 -1.007 145091250 22585
2017-01-24 23.0627 23.6307 22.9354 23.3467 9229095 0.195863 0.846 220570352 34412
2017-01-23 22.6514 23.1606 22.4359 23.1508 6838538 0.803032 3.593 159752565 25765
2017-01-20 22.1323 22.5828 22.1128 22.3478 9544759 0.25462 1.152 217800460 34260
2017-01-19 21.7014 22.2107 21.5448 22.0932 7566459 0.25462 1.166 169802181 25912
2017-01-18 22.005 22.3282 21.6721 21.8385 7073516 -0.215448 -0.977 158723218 26175
2017-01-17 22.2009 22.622 21.9757 22.054 7788579 0.019585 0.089 176634533 26414
2017-01-16 21.9365 22.0344 21.8288 22.0344 1782155 0.323171 1.488 39881278.3 6969
2017-01-13 21.6819 21.7602 21.202 21.7112 5507382 0.009795 0.045 121206267 23668
2017-01-12 21.7994 22.2009 21.486 21.7014 9857883 0.176274 0.819 220214929 33224
2017-01-11 21.7014 21.7602 20.9376 21.5252 8932322 -0.235034 -1.08 194492872 36734
2017-01-10 22.1323 22.2597 21.437 21.7602 6382580 -0.195861 -0.892 142040112 24576
2017-01-09 22.4359 22.4457 21.8483 21.9561 6531640 0.039172 0.179 147857934 23433
2017-01-06 22.0442 22.4457 21.6133 21.9169 6695118 -0.626756 -2.78 150002925 24151
2017-01-05 21.819 22.6612 21.8092 22.5436 10848167 1.185 5.548 248406880 35235
2017-01-04 21.5741 21.6917 21.1041 21.3587 7977932 -0.22524 -1.044 173987020 29722
2017-01-03 21.1139 21.6231 20.869 21.5839 6950751 0.528825 2.512 151316496 27217
2016-12-30 21.6133 22.1519 20.9866 21.0551 6112664 -0.60717 -2.803 133830475 22217
2016-12-29 20.4969 21.7308 20.4969 21.6623 7176372 1.3808 6.808 156753165 25044
2016-12-28 19.6449 20.3108 19.4588 20.2814 5205259 0.998893 5.18 106049040 17092
2016-12-23 18.7341 19.3609 18.7341 19.2826 3427767 0.63655 3.414 67182856.6 13121
2016-12-22 18.5872 18.9251 18.5481 18.646 4967855 0.058759 0.316 94891787.8 16903
2016-12-21 18.6754 18.7635 18.3522 18.5872 5611113 -0.186069 -0.991 106363459 18473
2016-12-20 18.3914 18.8712 18.2935 18.7733 4089292 0.068551 0.366 77749115.8 16968
2016-12-19 18.6852 18.9006 18.4697 18.7048 6225760 0.146896 0.792 118863358 23549
2016-12-16 18.5677 18.8712 18.2347 18.5579 13322189 0.264415 1.445 252959848 24678
2016-12-15 18.7048 18.8223 18.1368 18.2935 9076908 -0.842206 -4.401 170454745 34493
2016-12-14 20.4283 20.7123 19.1161 19.1357 9894110 -1.0968 -5.421 200230116 33376
2016-12-13 19.6547 20.2912 19.6057 20.2325 5730121 0.548411 2.786 117298364 22367
2016-12-12 19.8995 20.0758 19.4099 19.6841 6197128 -0.274206 -1.374 124444582 23807
2016-12-09 20.399 20.4675 19.7722 19.9583 6410563 -0.60717 -2.952 131550830 22989
2016-12-08 20.4479 20.6634 20.2717 20.5654 6347902 0.078343 0.382 132858441 22016
2016-12-07 20.399 20.7613 20.3108 20.4871 8760579 0.352552 1.751 184226433 27711
2016-12-06 20.4283 20.7515 20.017 20.1346 5818451 -0.284 -1.391 120823132 20457
2016-12-05 19.9191 20.683 19.7037 20.4186 6351821 0.039172 0.192 131061096 22065
2016-12-02 19.6253 20.634 19.5568 20.3794 7309497 0.773653 3.946 151277754 24957
2016-12-01 19.5078 19.9387 19.3021 19.6057 8210211 -0.12731 -0.645 164145908 28136
2016-11-30 19.9779 20.017 19.3413 19.733 12144413 -0.587585 -2.892 243362581 39784
2016-11-29 19.9485 20.4088 19.782 20.3206 4782151 0.05876 0.29 98492231 20146
2016-11-28 19.8506 20.2912 19.5959 20.2619 4468978 0.662749 3.382 91485894.9 17090
2016-11-25 19.4622 19.7165 19.3057 19.5991 4454782 0.381421 1.985 88901149.5 14606
2016-11-24 19.159 19.3546 19.1199 19.2177 1386523 -0.068462 -0.355 27290825.2 5832
2016-11-23 19.4622 19.4818 18.9341 19.2862 9263535 -0.90954 -4.504 181748113 30673
2016-11-22 20.2739 20.2935 19.4329 20.1957 6538888 0.009782 0.048 133071415 25190
2016-11-21 20.362 20.4793 20.1468 20.1859 5540296 -0.01956 -0.097 114861189 19427
2016-11-18 20.0686 20.2935 19.7556 20.2055 6180686 -0.039121 -0.193 126447092 24717
2016-11-17 20.4598 20.9488 19.961 20.2446 7305180 -0.27384 -1.335 152062656 27586
2016-11-16 20.4989 20.7238 20.0881 20.5184 8257208 0.05868 0.287 171904394 29958
2016-11-15 19.5991 20.5184 19.4133 20.4598 8156537 1.0367 5.337 166878504 30235
2016-11-14 19.5013 20.1077 18.5233 19.4231 11848717 -0.224939 -1.145 233876038 45050
2016-11-11 21.0172 21.0172 19.4231 19.648 11699556 -1.1736 -5.636 238853398 46789
2016-11-10 22.6114 22.6114 20.5576 20.8216 11267280 -1.7311 -7.676 243824187 43432
2016-11-09 23.7067 24.0881 22.0441 22.5527 10582628 0.215161 0.963 248351982 38946
2016-11-08 22.8167 23.0515 22.1615 22.3375 7459241 -0.361859 -1.594 172421842 25959
2016-11-07 22.7678 23.0808 22.2837 22.6994 5439133 -1.2518 -5.227 126012572 22951
2016-11-04 24.0392 24.1468 23.6089 23.9512 5381645 -0.029339 -0.122 131623534 22623
2016-11-03 23.785 24.3913 23.472 23.9806 5545943 0.205381 0.864 136302017 22226
2016-11-02 24.3913 24.8119 23.4231 23.7752 10220911 -0.312959 -1.299 254115381 36992
2016-11-01 23.56 24.5282 23.4427 24.0881 8622055 1.0073 4.364 212403426 30782
2016-10-31 22.4549 23.1101 22.2788 23.0808 6676244 0.694378 3.102 155749674 21773
2016-10-28 22.1419 22.8461 21.8583 22.3864 8623066 0.33252 1.508 197074775 29204
2016-10-27 22.4353 22.582 21.7703 22.0539 6141361 0.30318 1.394 139227766 19930
2016-10-26 22.0735 22.1517 21.5551 21.7507 6408683 -0.322738 -1.462 142998725 22704
2016-10-25 21.7996 23.0612 21.516 22.0735 7829583 0.43032 1.988 176278147 25466
2016-10-24 22.3082 22.3082 21.2813 21.6431 5323392 -0.42054 -1.906 117746752 17982
2016-10-21 22.2397 22.2593 21.829 22.0637 3616417 0.0489 0.222 81397821.4 14833
2016-10-20 22.2202 22.3571 21.5258 22.0148 5986565 -0.166261 -0.75 133889320 22215
2016-10-19 21.3497 22.3669 20.9977 22.181 10083368 1.5257 7.386 224919319 30484
2016-10-18 20.6456 21.115 20.5478 20.6554 5336767 0.254282 1.246 114223161 22159
2016-10-17 20.225 20.5673 20.1957 20.4011 3661999 0.254279 1.262 76463135.4 13405
2016-10-14 20.4304 20.6651 20.1321 20.1468 5323378 -0.528118 -2.554 110645910 21814
2016-10-13 20.6749 21.115 20.3717 20.6749 6745666 0.117359 0.571 142581957 26213
2016-10-12 20.2544 20.7532 20.0783 20.5576 7559389 0.459659 2.287 157802713 27378
2016-10-11 20.538 20.5771 19.9121 20.0979 5759105 -0.352078 -1.722 118800588 21241
2016-10-07 20.5673 20.8607 19.8925 20.45 8654475 0.312958 1.554 180185142 30564
2016-10-06 20.2935 20.4011 19.7947 20.137 9700384 -0.46944 -2.278 199240972 26919
2016-10-05 20.362 20.6749 20.0099 20.6065 12742987 0.665041 3.335 265349053 43008
2016-10-04 21.7996 21.8094 19.8632 19.9414 10788349 -2.3374 -10.492 227716511 38272
2016-10-03 22.67 22.9048 22.1321 22.2788 4794265 -0.4401 -1.937 109666045 19110
2016-09-30 23.3938 23.5405 22.67 22.7189 8621615 -0.3423 -1.484 201995792 28524
2016-09-29 22.8754 23.2275 22.6407 23.0612 4617350 -0.00978 -0.042 108454355 20678
2016-09-28 22.7287 23.3449 22.4353 23.071 5641004 0.381421 1.681 132042251 23143
2016-09-27 23.0221 23.0515 22.5282 22.6896 6262988 -0.518341 -2.233 145658228 22256
2016-09-26 23.4622 23.6969 23.159 23.2079 4571106 -0.12714 -0.545 109170387 16133
2016-09-23 23.8925 23.8925 23.2079 23.3351 4879915 -0.31296 -1.323 117068543 17525
2016-09-22 23.9121 24.4011 23.3938 23.648 6691121 -0.32274 -1.346 163025897 24943
2016-09-21 22.5136 24.0979 22.4842 23.9708 9078467 1.7604 7.926 216707689 29526
2016-09-20 22.3082 22.5429 22.1126 22.2104 4655017 0 0 105958057 17072
2016-09-19 22.6994 22.7189 22.1517 22.2104 4547624 -0.078239 -0.351 103942299 16040
2016-09-16 22.8167 22.983 22.0246 22.2886 10652493 -0.440103 -1.936 244507369 26525
2016-09-15 22.2593 23.3938 21.9561 22.7287 8082143 0.567242 2.56 188336686 30454
2016-09-14 22.5233 22.7483 21.8876 22.1615 6205641 -0.156481 -0.701 141277305 24436
2016-09-13 22.5625 22.7483 22.005 22.318 6951625 -0.35208 -1.553 158776346 29498
2016-09-12 22.0637 22.9537 21.9365 22.67 8516373 0.293399 1.311 196840685 33299
2016-09-09 23.1493 23.1786 22.0881 22.3766 5843219 -0.938878 -4.027 134687228 25136
2016-09-08 23.8534 24.0392 23.1688 23.3155 5413826 -0.528119 -2.215 130178058 20903
2016-09-07 23.7458 23.8632 23.2764 23.8436 6806127 0.107579 0.453 163897287 26455
2016-09-06 23.5405 23.9414 23.384 23.7361 6361212 0.66504 2.883 154278017 21554
2016-09-02 23.3351 23.7361 22.7678 23.071 8773189 0.273842 1.201 207075486 30848
2016-09-01 21.7116 23.0417 21.5551 22.7972 8391872 0.997557 4.576 193739650 31666
2016-08-31 22.1126 22.4255 21.5356 21.7996 10431029 -0.508559 -2.28 233729957 35790
2016-08-30 23.4035 23.4035 22.1224 22.3082 6955893 -1.1247 -4.8 160739804 26999
2016-08-29 22.9145 23.7018 22.8265 23.4329 5437748 0.289847 1.252 130313250 17924
2016-08-26 23.4459 23.8171 22.6448 23.143 8092234 0.039077 0.169 192793865 32858
2016-08-25 22.977 23.4068 22.7327 23.104 7389285 0.156304 0.681 174996350 27350
2016-08-24 24.8624 24.9015 22.8109 22.9476 8895920 -2.3837 -9.41 215227121 30131
2016-08-23 25.8393 25.9761 25.302 25.3313 5471756 -0.468919 -1.817 143214338 17804
2016-08-22 25.4876 25.8198 25.3411 25.8002 4957883 -0.068382 -0.264 130184343 18778
2016-08-19 25.8295 26.1226 25.7318 25.8686 4646788 -0.371227 -1.415 123296424 17912
2016-08-18 26.318 26.5231 26.0933 26.2398 4117041 0.039078 0.149 110760048 16252
2016-08-17 26.5427 26.5622 25.6732 26.2008 8009906 -0.55684 -2.081 213555074 28860
2016-08-16 27.2265 27.2265 26.3131 26.7576 6630065 -0.400534 -1.475 181101249 21127
2016-08-15 27.4805 27.5196 27.0214 27.1581 4928892 -0.390764 -1.418 137728964 17524
2016-08-12 27.7931 28.0374 27.3535 27.5489 5135750 -0.00977 -0.035 145311925 17889
2016-08-11 27.7736 28.0862 27.4219 27.5587 5523037 -0.205153 -0.739 156971585 20714
2016-08-10 28.0569 28.135 27.461 27.7638 6486428 0.22469 0.816 184744572 22047
2016-08-09 27.7247 27.7638 27.4024 27.5391 6643222 -0.019537 -0.071 187552467 18693
2016-08-08 27.1972 28.0569 27.1581 27.5587 5121750 0.253998 0.93 145365826 18517
2016-08-05 28.477 28.477 27.1386 27.3047 7676479 -1.143 -4.018 215785087 26963
2016-08-04 28.8775 28.9166 28.4183 28.4477 5974539 -0.195383 -0.682 175371935 18250
2016-08-03 28.8677 28.897 28.2816 28.643 5249909 -0.410302 -1.412 153549696 19065
2016-08-02 28.6137 29.2878 28.3793 29.0533 7223673 1.2016 4.314 214337883 26141
2016-07-29 27.6564 28.1253 27.5587 27.8517 7260168 0.468915 1.712 207660553 24829
2016-07-28 27.6661 27.9397 26.8455 27.3828 7526970 -0.175842 -0.638 210330803 28624
2016-07-27 26.6794 27.6075 26.4645 27.5587 9057658 1.2211 4.636 251178349 32003
2016-07-26 26.0347 26.4548 25.7514 26.3375 5698648 0.732685 2.862 152998887 20788
2016-07-25 26.1715 26.191 25.2629 25.6048 6165702 -0.801069 -3.034 161461353 21871
2016-07-22 25.7709 26.6697 25.7709 26.4059 4800647 0.302842 1.16 129156473 17420
2016-07-21 25.7123 26.2301 25.5462 26.1031 6705171 1.0355 4.131 178345848 24027
2016-07-20 26.9041 26.953 25.0675 25.0675 9073561 -2.3739 -8.651 241191589 29789
2016-07-19 27.5098 27.5782 27.1581 27.4414 5523012 0.117229 0.429 155035242 20887
2016-07-18 26.9627 27.334 26.9627 27.3242 4596305 0.273537 1.011 127954645 16586
2016-07-15 26.8064 27.2754 26.5915 27.0507 6236791 0 0 172895252 22022
2016-07-14 26.1519 27.0507 25.6928 27.0507 8543703 0.32238 1.206 231926325 30316
2016-07-13 26.9139 27.2167 26.4254 26.7283 7859432 0.459148 1.748 215533315 31619
2016-07-12 27.9299 27.9983 26.2398 26.2691 12215238 -1.9831 -7.019 339243434 40371
2016-07-11 28.096 28.3793 27.9983 28.2523 7336353 -0.156305 -0.55 211906895 26028
2016-07-08 27.6759 28.6723 27.6466 28.4086 9212256 0 0 267043844 32280
2016-07-07 29.1022 29.1022 27.6857 28.4086 7905832 -0.928067 -3.164 229051801 26320
2016-07-06 28.9654 29.7469 28.9556 29.3366 10691256 0.888991 3.125 321148984 34750
2016-07-05 28.3011 28.6235 27.5684 28.4477 7671760 0.410302 1.463 222028375 28575
2016-07-04 28.1839 28.4867 27.9592 28.0374 3288647 1.0941 4.061 94959610.5 11177
2016-06-30 26.5524 27.1093 26.4548 26.9432 7512990 0.625225 2.376 206503458 25698
2016-06-29 26.5036 27.0995 26.2789 26.318 7749516 0.078151 0.298 211937059 25206
2016-06-28 26.1226 26.8944 25.9858 26.2398 8210265 -0.722913 -2.681 222161661 29323
2016-06-27 26.8651 27.1972 25.8295 26.9627 12368597 0.928065 3.565 337198829 40969
2016-06-24 26.4743 27.1191 25.2043 26.0347 10844173 1.9147 7.938 286465816 39155
2016-06-23 24.3056 24.6475 24.0125 24.1199 5986432 -0.527532 -2.14 149175992 20147
2016-06-22 23.9929 24.7061 23.7585 24.6475 6911297 0.674067 2.812 171520291 23239
2016-06-21 24.2665 24.6084 23.9441 23.9734 6732870 -0.74245 -3.004 166910953 28608
2016-06-20 24.2665 24.8429 23.9148 24.7159 6931147 -0.517764 -2.052 173091286 24431
2016-06-17 25.7807 25.7807 24.9112 25.2336 15486203 -0.156306 -0.616 402835806 30701
2016-06-16 26.7771 27.2167 25.175 25.3899 11952902 -0.459148 -1.776 321246837 47491
2016-06-15 24.8722 26.1519 24.7647 25.8491 9563108 1.0258 4.132 249418880 33665
2016-06-14 25.5658 25.5951 24.6377 24.8233 8048749 -0.478686 -1.892 206249813 32359
2016-06-13 25.175 25.5951 24.9308 25.302 8983280 0.879219 3.6 232107854 33213
2016-06-10 24.5595 25.3704 24.3056 24.4228 11156050 0.087923 0.361 282350010 34721
2016-06-09 23.7878 24.4423 23.7878 24.3349 5629908 0.498225 2.09 139653533 21149
2016-06-08 24.2079 24.6475 23.6999 23.8366 8094113 0.361454 1.54 200399903 25086
2016-06-07 23.2407 23.8366 23.2407 23.4752 6004094 -0.234455 -0.989 144560399 19642
2016-06-06 24.0125 24.2274 23.3433 23.7096 9200189 -0.527535 -2.177 223052628 31947
2016-06-03 22.2638 24.3056 22.2638 24.2372 11950779 2.5204 11.606 290295402 40552
2016-06-02 21.7265 21.8047 21.3357 21.7167 5291926 0.156306 0.725 117175692 20047
2016-06-01 21.8437 22.0684 21.238 21.5604 7148919 0.146537 0.684 157875138 28580
2016-05-31 21.1404 22.0391 20.9547 21.4139 20646976 0.361457 1.717 456668469 56609
2016-05-30 20.9547 21.238 20.9157 21.0524 1638899 -0.077451 -0.367 35268831.8 8491
2016-05-27 21.5199 21.8904 21.0226 21.1299 8457439 -0.502048 -2.321 185282341 31611
2016-05-26 22.2455 22.489 21.4761 21.6319 6669874 -0.282454 -1.289 149783606 28045
2016-05-25 21.3592 22.2066 20.7456 21.9144 10190924 0.253235 1.169 225704889 39151
2016-05-24 22.4793 22.7812 21.6173 21.6612 10451839 -1.5876 -6.829 236665803 35529
2016-05-20 23.3461 23.5409 22.528 23.2487 6917975 0.107137 0.463 163343438 27175
2016-05-19 22.2261 23.3656 21.8072 23.1416 10799603 0.740219 3.304 253197283 39003
2016-05-18 24.213 24.3688 22.304 22.4014 12407432 -1.9382 -7.963 300431371 44962
2016-05-17 23.8039 24.7876 23.5507 24.3396 9161879 0.603863 2.544 228233698 31827
2016-05-16 23.7552 24.0084 23.4338 23.7357 9985763 0.486987 2.095 242873274 32545
2016-05-13 22.9371 23.5701 22.6546 23.2487 7935027 0.584384 2.578 189464801 29367
2016-05-12 22.5767 23.2585 22.4403 22.6643 6409520 -0.418807 -1.814 150107326 27336
2016-05-11 23.1026 23.5214 22.3429 23.0832 8948235 0.506466 2.243 211328169 35303
2016-05-10 22.1871 22.6449 21.6709 22.5767 6862686 0.642822 2.931 156545721 27135
2016-05-09 22.5962 22.6156 21.8949 21.9339 5795535 -1.2759 -5.497 131772993 23609
2016-05-06 23.0052 23.6578 22.8299 23.2098 9074388 0.808397 3.609 216998782 35914
2016-05-05 22.2748 22.752 21.9241 22.4014 7984834 0.506466 2.313 183159130 31755
2016-05-04 22.713 23.0345 21.7001 21.8949 7815451 -0.827877 -3.643 178342916 33578
2016-05-03 23.7162 23.7162 22.4306 22.7228 8471655 -0.613602 -2.629 198418962 32472
2016-05-02 24.2422 24.2422 23.0247 23.3364 11266631 -0.321412 -1.359 271969676 43576
2016-04-29 21.9533 23.6968 21.8852 23.6578 12898687 2.2694 10.61 303218606 51740
2016-04-28 20.4632 21.5735 20.4534 21.3884 9062071 0.954492 4.671 197955104 34515
2016-04-27 20.4145 20.5021 19.9372 20.4339 8336289 0.194794 0.962 174194591.1 34890
2016-04-26 19.8593 20.3804 19.7522 20.2392 8252358 0.282453 1.415 170193789.9 28505
2016-04-25 20.0346 20.1028 19.7619 19.9567 5754389 0.087659 0.441 117699269.3 21421
2016-04-22 20.2294 20.3658 19.5963 19.869 8031895 -0.350632 -1.734 164320373.4 32560
2016-04-21 20.2684 20.6677 19.8203 20.2197 12297668 0.681783 3.49 255891986 43661
2016-04-20 20.1807 20.5411 19.2165 19.5379 10606534 -0.623344 -3.092 218917187 35384
2016-04-19 20.0151 20.4534 19.869 20.1612 8310376 0.418809 2.121 172245157.1 26199
2016-04-18 19.9957 20.0151 19.4502 19.7424 5101870 0.165576 0.846 103255625 19566
2016-04-15 19.4502 19.7132 19.0704 19.5769 5904163 0.282452 1.464 118135170.9 20360
2016-04-14 19.8788 20.1418 18.8756 19.2944 10770467 -0.730481 -3.648 214693095.5 31462
2016-04-13 19.869 20.2099 19.7814 20.0249 6987106 -0.253234 -1.249 143675608 27947
2016-04-12 20.5119 20.7651 20.0054 20.2781 8410731 -0.214274 -1.046 175974721.9 33728
2016-04-11 19.4015 20.5508 19.4015 20.4924 8367594 1.2954 6.748 173332857.7 27716
2016-04-08 18.3594 19.4113 18.3594 19.197 6647035 0.642825 3.465 130291050.4 22160
2016-04-07 18.2036 18.8172 18.1938 18.5542 8308184 0.749957 4.212 158572088.3 26709
2016-04-06 17.7166 18.0575 17.6289 17.8042 8111620 -0.155835 -0.868 148357214.1 26479
2016-04-05 17.775 18.0088 17.4049 17.9601 6300789 0.779177 4.535 115072612 18771
2016-04-04 17.3075 17.4049 17.025 17.1809 4109308 -0.136355 -0.787 72495353.1 15023
2016-04-01 17.288 17.3854 16.6452 17.3172 7182683 0.136355 0.794 126148407.9 23451
2016-03-31 17.5607 17.6192 17.1517 17.1809 7369678 -0.175315 -1.01 131152580.3 26456
2016-03-30 17.6386 17.7653 17.0543 17.3562 10722318 -0.525944 -2.941 191503843.7 33381
2016-03-29 17.5997 18.038 17.3562 17.8821 7961773 0.370109 2.113 144865739.6 26225
2016-03-28 17.5997 17.6192 17.1517 17.512 5872271 0.019481 0.111 104802809.2 18000
2016-03-24 17.3367 17.6679 17.1517 17.4926 5845801 0.409067 2.395 104666137.3 23319
2016-03-23 17.8432 17.8529 17.025 17.0835 10658622 -1.3343 -7.245 190184045.6 34179
2016-03-22 19.0704 19.2067 18.3399 18.4178 7324588 -0.30193 -1.613 140490287.3 24429
2016-03-21 18.5737 18.9827 18.5055 18.7198 6979398 0.097395 0.523 134205454.6 23439
2016-03-18 18.6418 19.0412 18.3691 18.6224 14327720 -0.087655 -0.468 274628858 35856
2016-03-17 19.2457 19.645 18.6613 18.71 11047531 -0.701263 -3.613 218001310 34801
2016-03-16 18.2036 19.4502 17.8724 19.4113 10493191 0.925276 5.005 200869831.6 34084
2016-03-15 17.8042 18.5444 17.7068 18.486 9353241 0.779177 4.4 174431905.9 28252
2016-03-14 18.1646 18.447 17.6581 17.7068 13575801 -0.262971 -1.463 250819329 31285
2016-03-11 18.1549 18.4665 17.8529 17.9698 8075567 -0.457769 -2.484 150031115.7 26303
2016-03-10 17.512 18.5931 17.512 18.4276 13017382 0.759699 4.3 244519189 37647
2016-03-09 17.0737 17.7945 16.5088 17.6679 10430510 0.272713 1.568 185160440.6 40182
2016-03-08 18.2425 18.6321 17.1419 17.3952 10967140 -0.564904 -3.145 197381677 37572
2016-03-07 18.0575 19.0314 17.6094 17.9601 12034997 0.155835 0.875 226350090 37883
2016-03-04 17.9211 19.3334 17.6679 17.8042 12626779 -0.350629 -1.931 241253770 41223
2016-03-03 17.736 18.4081 17.736 18.1549 8667237 0.399327 2.249 161704938.3 25346
2016-03-02 17.3952 17.8237 17.3659 17.7555 7926608 0.399329 2.301 143806873.1 25607
2016-03-01 18.3886 18.4178 17.1127 17.3562 9335147 -0.964232 -5.263 167937729.3 29854
2016-02-29 18.0088 18.4568 17.9211 18.3204 9720397 0.545424 3.068 181752502.1 26561
2016-02-26 17.5997 17.9503 17.1809 17.775 12518192 -0.204533 -1.138 225912628 28510
2016-02-25 17.9503 18.4276 17.6581 17.9795 9736430 0.085067 0.475 179465180.7 32316
2016-02-24 18.9156 19.4408 17.5541 17.8945 14445498 -0.223679 -1.235 277279110 42679
2016-02-23 17.4568 18.1571 17.311 18.1181 11531402 1.0503 6.154 211526736.4 33374
2016-02-22 16.212 17.5055 16.1439 17.0678 12540328 0.282033 1.68 218913714 32391
2016-02-19 16.8441 17.3985 16.6934 16.7858 9712719 -0.097254 -0.576 169921005 27941
2016-02-18 15.434 16.9219 15.434 16.883 14692501 1.0698 6.765 248388122 41956
2016-02-17 15.7355 16.0078 15.4437 15.8133 9209594 0.145877 0.931 149105806.7 31841
2016-02-16 15.5799 16.2704 15.5118 15.6674 10336816 -0.83637 -5.068 168059106.7 31024
2016-02-12 15.8911 16.5816 15.7646 16.5038 9158885 0.262581 1.617 152880693.4 31245
2016-02-11 17.0095 17.204 16.1245 16.2412 16498730 0.55434 3.534 281793736 50592
2016-02-10 14.7824 15.6966 14.3058 15.6868 13585539 0.544616 3.597 210615800.7 42173
2016-02-09 16.3384 16.4162 15.0839 15.1422 14454777 -0.991979 -6.148 232952595 48349
2016-02-08 16.0856 16.8733 15.9883 16.1342 14139586 0.389011 2.471 238282600 42824
2016-02-05 14.9769 15.7549 14.2475 15.7452 12220062 0.768296 5.13 190119733.1 34599
2016-02-04 14.5587 15.2395 14.3837 14.9769 15040236 0.612689 4.265 230145732 40610
2016-02-03 13.4889 14.5004 13.343 14.3642 9705539 0.904452 6.72 140715504.6 28889
2016-02-02 13.6251 13.7515 13.1972 13.4598 5627682 -0.194506 -1.425 77811555.6 21296
2016-02-01 13.6543 14.053 13.4598 13.6543 7438191 0.106978 0.79 105120442.3 22313
2016-01-29 12.9929 13.6056 12.9346 13.5473 8312562 0.855822 6.743 114852177.2 25879
2016-01-28 12.9832 13.5765 12.6915 12.6915 10502691 -0.816922 -6.048 141550536.6 30270
2016-01-27 12.9443 13.5473 12.6526 13.5084 8761231 0.476537 3.657 118277922.1 27184
2016-01-26 12.9249 13.0805 12.7693 13.0318 7779114 0.155606 1.208 103582607.7 24009
2016-01-25 12.0399 12.9151 11.9912 12.8762 10654672 1.0503 8.882 138760278.8 32753
2016-01-22 11.1743 11.8843 11.1062 11.8259 8649174 0.252853 2.185 103738364.8 28315
2016-01-21 11.116 11.5925 10.9117 11.5731 8231093 0.12643 1.105 95228351.5 24625
2016-01-20 11.184 11.6509 10.9895 11.4466 10936448 0.73912 6.903 127527184.4 34541
2016-01-19 11.1743 11.2424 10.4644 10.7075 9291560 -0.593241 -5.25 102567583.1 25240
2016-01-18 11.2229 11.3202 11.1062 11.3007 1528772 0.126429 1.131 17661730.51 4989
2016-01-15 11.1354 11.291 10.9409 11.1743 11575532 0.564066 5.316 132808101 35372
2016-01-14 11.0187 11.3202 10.3963 10.6103 8588589 -0.602966 -5.377 95005298.9 26752
2016-01-13 10.8339 11.398 10.795 11.2132 7361253 0.24313 2.216 84322542.8 24514
2016-01-12 11.0868 11.1257 10.6978 10.9701 7218811 -0.311209 -2.759 80723788.8 22583
2016-01-11 11.6022 11.6898 11.0187 11.2813 6821840 -0.311209 -2.685 79436940.7 21873
2016-01-08 11.291 11.9232 11.291 11.5925 7343799 -0.408458 -3.404 88039730.7 22700
2016-01-07 11.2132 12.0982 11.1451 12.001 13174033 1.1184 10.277 158432862.6 35802
2016-01-06 10.6103 11.043 10.5616 10.8826 7129002 0.476536 4.579 79759626.7 19516
2016-01-05 10.513 10.6005 10.3379 10.406 5804453 -0.106975 -1.018 62476846.5 18159
2016-01-04 10.1823 10.6297 10.1823 10.513 6171275 0.554337 5.566 66650294.5 19216
2015-12-31 9.8906 10.0267 9.8128 9.9587 3641286 -0.009726 -0.098 37156705.5 10937
2015-12-30 10.0948 10.0948 9.8809 9.9684 2846820 -0.233404 -2.288 29140287.4 9202
2015-12-29 10.1921 10.3574 10.0656 10.2018 3085816 -0.35011 -3.318 32439822.1 11128
2015-12-24 10.3963 10.5908 10.3671 10.5519 1918425 0.204228 1.974 20714492.34 5673
2015-12-23 10.1921 10.3477 10.0754 10.3477 4995824 0.233409 2.308 52498331 11998
2015-12-22 10.0948 10.4157 10.0462 10.1143 5886383 -0.038905 -0.383 61976439 15019
2015-12-21 9.8225 10.3477 9.8225 10.1532 6404913 0.33066 3.366 66890116.5 16939
2015-12-18 9.628 9.9878 9.5405 9.8225 10495258 0.398737 4.231 105307203.8 21855
2015-12-17 10.0073 10.0073 9.414 9.4238 6481434 -0.816921 -7.977 63696530.4 19065
2015-12-16 9.5697 10.3574 9.5697 10.2407 10283350 0.739118 7.779 107051973 29132
2015-12-15 9.4432 9.5891 9.2876 9.5016 5886163 0.077803 0.826 57201380.9 18004
2015-12-14 10.3185 10.3185 9.4238 9.4238 6717528 -0.923901 -8.929 67129629.9 20233
2015-12-11 10.1629 10.4936 9.8225 10.3477 5011405 0.175057 1.721 53055048.8 13182
2015-12-10 10.1337 10.4157 10.1143 10.1726 5209677 -0.029175 -0.286 54965030.3 13532
2015-12-09 9.9587 10.3866 9.9587 10.2018 5484713 0.252856 2.542 57571430.2 16974
2015-12-08 10.1726 10.231 9.8711 9.9489 4185094 -0.136155 -1.35 42981331.7 13771
2015-12-07 10.4157 10.4644 10.0365 10.0851 5115680 -0.427908 -4.07 53748725.6 16577
2015-12-04 9.7739 10.5325 9.7739 10.513 7091482 0.700217 7.136 75815771.3 20629
2015-12-03 9.7253 10.0413 9.6766 9.8128 4803271 0.184778 1.919 48836298.6 13196
2015-12-02 9.628 9.7933 9.4432 9.628 5122520 -0.252856 -2.559 50724821 17547
2015-12-01 9.6864 9.91 9.4627 9.8809 9143584 0.320933 3.357 91405590.1 22328
2015-11-30 9.2779 9.628 9.2584 9.5599 6349466 0.33066 3.583 62044161.4 16736
2015-11-27 9.3557 9.4529 9.1612 9.2293 3436888 -0.398737 -4.141 32687887.9 10005
2015-11-26 9.5697 9.6864 9.4821 9.628 958353 0.113382 1.192 9453879.85 3500
2015-11-25 9.4079 9.6989 9.34 9.5146 4806643 -0.029097 -0.305 47300296 17125
2015-11-24 9.3594 9.631 9.1267 9.5437 5997085 0.310365 3.361 58322014.9 15596
2015-11-23 9.1267 9.3691 9.117 9.2334 3172766 -0.07759 -0.833 30278956.4 11465
2015-11-20 9.7571 9.8929 9.2431 9.3109 5165837 -0.407355 -4.192 50412015.9 14419
2015-11-19 9.3788 9.7862 9.2721 9.7183 5553797 0.378257 4.05 55258873.1 16464
2015-11-18 9.0685 9.3691 8.9424 9.34 5204830 0.329762 3.66 49241045.5 15331
2015-11-17 9.8056 9.8298 8.9327 9.0103 8544338 -0.853502 -8.653 81619609.6 20837
2015-11-16 9.8056 10.0093 9.7765 9.8638 4031955 0.116387 1.194 41064254.5 11384
2015-11-13 9.6892 9.8153 9.534 9.7474 3962224 -0.009697 -0.099 39624982.3 12228
2015-11-12 9.3109 9.9123 9.1752 9.7571 8040867 0.387955 4.141 80231088 20957
2015-11-11 9.3012 9.4273 9.2043 9.3691 3552293 0.096989 1.046 34128636.7 11655
2015-11-10 9.3109 9.3788 9.1752 9.2721 3443101 -0.203677 -2.149 32910179.7 11692
2015-11-09 9.0782 9.5049 9.0491 9.4758 4187824 0.378258 4.158 40038503.2 13292
2015-11-06 9.0394 9.2721 8.9036 9.0976 8209101 -0.310365 -3.299 76762117.8 19334
2015-11-05 9.6213 9.6504 9.214 9.4079 5778705 -0.232775 -2.415 55955587 16445
2015-11-04 10.0481 10.1644 9.6019 9.6407 5716211 -0.281268 -2.835 57838519.5 16642
2015-11-03 9.7183 10.019 9.6892 9.922 5707077 0.058193 0.59 57974047.3 15866
2015-11-02 9.6989 9.9317 9.5728 9.8638 4984844 0.0097 0.098 50214864.9 13449
2015-10-30 9.9317 10.2129 9.7474 9.8541 6243734 -0.145486 -1.455 64009643.7 16941
2015-10-29 9.8929 10.6397 9.7183 9.9996 10217234 0.155183 1.576 107210223.6 27076
2015-10-28 9.8153 10.4554 9.534 9.8444 10569323 0.126086 1.297 109195615.7 30043
2015-10-27 9.5534 9.7474 9.4564 9.7183 4331885 0.135785 1.417 43131742.9 11452
2015-10-26 9.9026 9.9026 9.5728 9.5825 5988293 -0.320063 -3.232 59638552.8 15818
2015-10-23 9.9123 9.9996 9.5243 9.9026 6152345 0.232773 2.407 61976276.9 17823
2015-10-22 9.4758 9.8347 9.4661 9.6698 6466218 0.164881 1.735 64608907 14982
2015-10-21 9.922 9.9414 9.5049 9.5049 7856815 -0.446149 -4.483 77711455.7 15149
2015-10-20 9.6504 10.0675 9.5825 9.9511 5998828 0.417054 4.374 61213368.4 17297
2015-10-19 9.7183 9.9268 9.4855 9.534 6007570 -0.26187 -2.673 59583574.1 14261
2015-10-16 10.1354 10.2032 9.7959 9.7959 4974623 -0.407356 -3.992 51052246.2 13227
2015-10-15 10.242 10.242 9.922 10.2032 6194860 -0.038795 -0.379 64461943 21713
2015-10-14 9.7086 10.2711 9.6213 10.242 7933164 0.834107 8.866 82032788.4 23372
2015-10-13 9.3691 9.6698 9.2334 9.4079 5013871 -0.135787 -1.423 48882087.9 17184
2015-10-09 9.4079 9.6116 9.2915 9.5437 5269333 0.494645 5.466 51537458 16534
2015-10-08 9.0491 9.4758 8.9715 9.0491 5533331 -0.116388 -1.27 52440138.3 19434
2015-10-07 9.4467 9.4467 8.9909 9.1655 5449602 -0.058192 -0.631 51440816.2 17548
2015-10-06 8.9424 9.437 8.9424 9.2237 6690585 0.533439 6.138 63386183.8 20524
2015-10-05 8.438 8.7969 8.4089 8.6902 4499799 0.281269 3.345 40197469.5 12784
2015-10-02 8.118 8.4865 8.118 8.4089 5125996 0.465546 5.861 44249709.8 15892
2015-10-01 8.2344 8.3217 7.8949 7.9434 4489473 -0.290968 -3.534 37179873.8 12294
2015-09-30 7.9725 8.2344 7.8561 8.2344 5464784 0.145484 1.799 45461602.8 15291
2015-09-29 8.2053 8.3992 8.0113 8.0889 3972581 -0.048493 -0.596 33515937.3 12028
2015-09-28 8.3023 8.3702 8.118 8.1374 7372173 -0.34916 -4.114 62480452.1 23104
2015-09-25 8.312 8.5641 8.215 8.4865 7223343 0.029096 0.344 62632450.8 16362
2015-09-24 7.8561 8.4865 7.8076 8.4574 7784635 0.79531 10.38 66228472.5 21626
2015-09-23 8.0016 8.0307 7.6427 7.6621 6225109 -0.184281 -2.349 50007434.7 14544
2015-09-22 8.2247 8.3023 7.8367 7.8464 5328571 -0.611029 -7.225 43909156 13699
2015-09-21 8.5932 8.6708 8.438 8.4574 4037804 -0.203679 -2.352 35559907.6 11371
2015-09-18 8.7872 8.8939 8.5253 8.6611 14725658 -0.058191 -0.667 132790878.6 20603
2015-09-17 8.5059 8.9521 8.3023 8.7193 6927810 0.155182 1.812 61486421.6 21968
2015-09-16 8.2441 8.5835 8.1859 8.5641 7456570 0.523742 6.514 65138567.5 19201
2015-09-15 7.924 8.2538 7.8852 8.0404 3687117 0.029097 0.363 30758528.1 12095
2015-09-14 8.0986 8.2247 7.9143 8.0113 6718965 -0.164883 -2.017 55891639.8 18363
2015-09-11 7.9046 8.2344 7.6912 8.1762 14236761 0.232773 2.93 116826227.9 22937
2015-09-10 8.2247 8.2538 7.8561 7.9434 4930682 -0.096987 -1.206 40846931.9 14465
2015-09-09 8.3895 8.3895 8.021 8.0404 4624228 -0.300668 -3.605 38894915.5 16073
2015-09-08 8.3314 8.4477 8.1568 8.3411 4234299 0.096989 1.176 36398348.3 13836
2015-09-04 8.215 8.2829 8.0113 8.2441 5181202 -0.029097 -0.352 43494087.8 15512
2015-09-03 8.535 8.8163 8.2635 8.2732 6458400 -0.339461 -3.941 56411778.9 20908
2015-09-02 8.6999 8.7096 8.3895 8.6126 7538341 0 0 66157816.1 22071
2015-09-01 8.7581 9.1461 8.5932 8.6126 6558092 -0.261871 -2.951 59903772.7 22701
2015-08-31 9.0879 9.0879 8.5641 8.8745 7338687 -0.281266 -3.072 66225068.6 24798
2015-08-28 8.8648 9.3691 8.8454 9.1558 6920863 0.378255 4.309 64961680.6 26284
2015-08-27 8.4477 8.8357 8.3605 8.7775 8721871 0.345631 4.099 77597736.1 28508
2015-08-26 8.983 8.983 8.4125 8.4319 7440647 -0.618853 -6.838 65784323.9 23593
2015-08-25 9.5245 9.5922 8.7993 9.0507 6707173 -0.203061 -2.194 62973412.9 21592
2015-08-24 10.0177 10.1724 9.1668 9.2538 8411313 -0.91861 -9.03 84608703.6 30771
2015-08-21 10.5979 10.6655 10.0757 10.1724 5955963 -0.241738 -2.321 63703662.3 18033
2015-08-20 10.2207 10.7622 10.2207 10.4141 6847258 0.415793 4.159 74916778.4 23943
2015-08-19 9.863 10.1627 9.8146 9.9983 8916857 0.357771 3.711 92094075 25388
2015-08-18 9.7856 9.8146 9.4859 9.6406 5819763 -0.319096 -3.204 57900224.9 18621
2015-08-17 9.9307 10.1144 9.7083 9.9597 4386699 0.222401 2.284 44994038 15278
2015-08-14 9.9403 10.1337 9.6792 9.7373 5012468 -0.058017 -0.592 51148300.4 15482
2015-08-13 9.9693 10.2691 9.7663 9.7953 5720295 -0.406123 -3.981 58885997.4 20812
2015-08-12 9.9016 10.2304 9.8726 10.2014 6771861 0.483483 4.975 70714607 24341
2015-08-11 9.863 10.037 9.2054 9.7179 7599361 0.14504 1.515 75293835.9 25674
2015-08-10 9.1668 9.6696 8.9154 9.5729 6805338 0.638193 7.143 66124252.9 24765
2015-08-07 8.722 9.3311 8.722 8.9347 5228075 0.241737 2.781 49029161.3 18495
2015-08-06 8.4996 9.0507 8.4802 8.693 8214053 0.319097 3.811 74840651.4 26511
2015-08-05 8.7316 8.7993 8.3158 8.3739 4991041 -0.299756 -3.456 44015723.6 16234
2015-08-04 8.7123 8.7606 8.5672 8.6736 7837388 -0.21273 -2.394 70254900.4 26556
2015-07-31 9.0507 9.1958 8.7123 8.8863 7677634 0.029007 0.327 70743528.2 19771
2015-07-30 8.954 9.0314 8.7413 8.8573 5147150 -0.212731 -2.345 47185133.9 14044
2015-07-29 8.6639 9.1378 8.5769 9.0701 10009492 0.444801 5.157 92126010.8 21827
2015-07-28 8.838 8.8477 8.6059 8.6253 4456451 -0.058015 -0.668 40166859 13680
2015-07-27 9.0024 9.4762 8.6349 8.6833 6419827 -0.473812 -5.174 60088500.7 20965
2015-07-24 8.7993 9.1861 8.5769 9.1571 9245369 0.25141 2.823 85007493.5 26952
2015-07-23 9.4085 9.4085 8.8863 8.9057 5511633 -0.367443 -3.962 51608708.4 21025
2015-07-22 9.2344 9.4472 8.867 9.2731 5658613 -0.087028 -0.93 53956113.6 20557
2015-07-21 9.6502 9.8726 9.2248 9.3602 7620581 0.096696 1.044 75255454 24408
2015-07-20 10.4335 10.6172 9.2635 9.2635 10011636 -1.7115 -15.595 101342726.8 31841
2015-07-17 11.5261 11.5551 10.8203 10.975 6632013 -0.599512 -5.18 75480401.8 20974
2015-07-16 12.0483 12.0483 11.5358 11.5745 4935692 -0.483482 -4.01 59455148.6 15099
2015-07-15 12.0966 12.2127 11.9999 12.058 2915315 -0.116031 -0.953 36434934.4 11658
2015-07-14 12.3287 12.5414 12.174 12.174 2586468 -0.106369 -0.866 33081866.1 9416
2015-07-13 12.2514 12.3771 12.029 12.2804 3148153 -0.116035 -0.936 39895947.1 10438
2015-07-10 12.5995 12.6478 12.3481 12.3964 2665776 -0.048348 -0.389 34335260.8 10614
2015-07-09 12.8025 12.8219 12.4448 12.4448 3730143 -0.241739 -1.905 48473703.4 12111
2015-07-08 12.8122 12.9476 12.6575 12.6865 6614212 0.01934 0.153 87478846.1 17747
2015-07-07 12.9766 13.0733 12.6478 12.6671 4619318 -0.609181 -4.588 60982270.2 18856
2015-07-06 12.8605 13.4601 12.8122 13.2763 6111628 0.348103 2.693 83650240.1 13529
2015-07-03 12.8122 13.0539 12.8122 12.9282 619171 0.116034 0.906 8276616.05 2945
2015-07-02 12.6865 12.8799 12.6768 12.8122 2815954 -0.096696 -0.749 37199070.7 14710
2015-06-30 12.8992 13.1119 12.7155 12.9089 2954244 -0.029007 -0.224 39433853 10633
2015-06-29 13.1023 13.1506 12.8509 12.9379 2462199 -0.048349 -0.372 33042842.4 11158
2015-06-26 13.1216 13.228 12.9572 12.9862 2367275 -0.135374 -1.032 31935793.3 9193
2015-06-25 13.286 13.344 13.0636 13.1216 3077342 -0.193391 -1.452 41883799.9 10692
2015-06-24 13.2763 13.3827 13.1796 13.315 3149359 0 0 43359981.1 11989
2015-06-23 13.2957 13.3634 13.2183 13.315 2823017 -0.009671 -0.073 38819555.7 11061
2015-06-22 13.4214 13.4794 13.2957 13.3247 2605700 -0.290087 -2.131 35988986.8 9132
2015-06-19 13.8178 14.0209 13.5374 13.6148 10734043 -0.2224 -1.607 151710746.6 16800
2015-06-18 13.8662 14.1466 13.7598 13.8372 3876410 0.174053 1.274 55631731.2 12668
2015-06-17 13.2957 13.7018 13.1796 13.6631 3630433 0.319094 2.391 50236074.6 14959
2015-06-16 13.5277 13.5664 13.2763 13.344 8315117 -0.338434 -2.473 114980893.3 14792
2015-06-15 13.431 13.8468 13.3634 13.6825 2354527 0.280418 2.092 33218794.4 10232
2015-06-12 13.4214 13.6244 13.3537 13.402 2926973 -0.00967 -0.072 40725075.7 9769
2015-06-11 13.7308 13.7405 13.3827 13.4117 2036712 -0.367444 -2.667 28390654.9 8428
2015-06-10 13.9049 13.9532 13.7066 13.7792 2519870 0.009669 0.07 36043333.4 10177
2015-06-09 13.7985 13.9629 13.7115 13.7695 3177065 0.038678 0.282 45447821 13005
2015-06-08 13.8275 13.8275 13.5761 13.7308 2601648 -0.048347 -0.351 36835210 10251
2015-06-05 13.8952 13.9822 13.7695 13.7792 3513306 -0.367445 -2.597 50289281 13080
2015-06-04 14.3303 14.3303 14.0596 14.1466 2607578 -0.299755 -2.075 38121095.8 11265
2015-06-03 14.3497 14.6011 14.2916 14.4464 2809657 0.067685 0.471 41936654.3 10461
2015-06-02 14.3497 14.6591 14.3303 14.3787 3392484 0.048349 0.337 50709940.1 14091
2015-06-01 14.4657 14.5527 14.2626 14.3303 2218836 0.096697 0.679 32985584.2 10792
2015-05-29 14.485 14.5527 14.1756 14.2336 6637839 -0.193394 -1.34 98232738 18663
2015-05-28 14.1853 14.456 13.9629 14.427 4655595 0.328765 2.332 68766850 15953
2015-05-27 14.1659 14.1853 13.929 14.0982 2707500 0.0775 0.553 39428435.4 12234
2015-05-26 14.4348 14.4348 13.9052 14.0207 4559034 -0.539259 -3.704 66553688.9 17406
2015-05-25 14.5215 14.6178 14.5215 14.56 415736 0.009632 0.066 6295438.32 1914
2015-05-22 14.6756 14.7333 14.4733 14.5504 2449371 -0.077039 -0.527 37109091 9275
2015-05-21 14.5889 14.7045 14.3867 14.6274 3511665 0.048147 0.33 52997281.7 10939
2015-05-20 14.8778 14.897 14.5793 14.5793 3665188 -0.115556 -0.786 56054250.7 13279
2015-05-19 15.2052 15.3689 14.6756 14.6948 3476367 -0.519998 -3.418 53868761.1 13122
2015-05-15 15.1378 15.5615 15.0704 15.2148 2586192 -0.00963 -0.063 41104485.8 8920
2015-05-14 15.3304 15.6289 15.1474 15.2245 5057200 -0.028889 -0.189 81076013.6 17935
2015-05-13 15.003 15.4074 14.9452 15.2533 5661186 0.414074 2.79 89540597 19351
2015-05-12 14.9259 14.9452 14.6948 14.8393 2780317 -0.067407 -0.452 42804120.9 10559
2015-05-11 14.8585 15.003 14.7526 14.9067 1910777 0.086666 0.585 29530436.2 7149
2015-05-08 14.8296 15.0222 14.7526 14.82 2267503 0.009631 0.065 35041787.8 9144
2015-05-07 14.5889 14.8489 14.3626 14.8104 5590585 0.163703 1.118 85298629.4 14794
2015-05-06 15.2726 15.2726 14.5985 14.6467 4594370 -0.577778 -3.795 70375596.2 17490
2015-05-05 15.4459 15.7156 15.1282 15.2245 3408403 -0.105925 -0.691 54240807.3 15306
2015-05-04 15.3785 15.6578 15.3207 15.3304 2675798 0.019258 0.126 42928353.9 12119
2015-05-01 14.9837 15.34 14.9259 15.3111 2874955 0.21185 1.403 45378109.7 10799
2015-04-30 15.4556 15.4556 15.0222 15.0993 4599194 -0.519996 -3.329 72557243.7 17905
2015-04-29 15.3593 15.7926 15.3593 15.6193 5552127 0.221479 1.438 89786632 18014
2015-04-28 14.6852 15.5326 14.5889 15.3978 5277056 0.433333 2.896 84038940.6 21310
2015-04-27 14.8007 15.523 14.7719 14.9645 5177922 0.288888 1.968 81323261.9 18468
2015-04-24 14.7141 14.897 14.5407 14.6756 2315298 -0.096294 -0.652 35417624.3 9549
2015-04-23 14.6178 14.897 14.5407 14.7719 2077001 0.202221 1.388 31790741.7 8661
2015-04-22 15.0607 15.1474 14.5215 14.5696 3291209 -0.606666 -3.997 50448700.5 11825
2015-04-21 15.003 15.2245 14.7333 15.1763 6367141 0.144444 0.961 99593081 15400
2015-04-20 15.0126 15.1282 14.7719 15.0319 2841774 -0.009629 -0.064 44100245.7 10435
2015-04-17 14.897 15.2533 14.8874 15.0415 2470349 0.211852 1.429 38768226.3 10051
2015-04-16 15.2052 15.3496 14.7911 14.8296 4247678 -0.375555 -2.47 66117731.6 16229
2015-04-15 15.1763 15.4267 15.0415 15.2052 5314927 0.163703 1.088 83987610.2 14685
2015-04-14 14.897 15.1619 14.7911 15.0415 3458958 0.028889 0.192 53930195.4 12228
2015-04-13 15.3015 15.34 14.9645 15.0126 2344474 -0.346665 -2.257 36682863.7 9657
2015-04-10 15.2726 15.4748 15.2148 15.3593 2687112 0.308148 2.047 10394
2015-04-09 14.7333 15.34 14.6467 15.0511 5230949 0.173329 1.165 18006
2015-04-08 14.8874 15.0319 14.6948 14.8778 4685414 -0.009628 -0.065 16529
2015-04-07 15.0222 15.2148 14.8393 14.8874 7468078 -0.26963 -1.779 22836
2015-04-06 14.8778 15.2389 14.6852 15.157 6152819 0.760741 5.284 18076
2015-04-02 14.3867 14.6563 14.1748 14.3963 4335061 -0.202223 -1.385 16851
2015-04-01 13.5007 14.82 13.4719 14.5985 7460385 1.2615 9.459 23960
2015-03-31 13.6067 13.7222 13.2889 13.337 3611939 -0.269631 -1.982 12008
2015-03-30 13.443 13.7993 13.3852 13.6067 3566423 -0.077037 -0.563 10905
2015-03-27 13.52 13.9052 13.2985 13.6837 5135324 0.115556 0.852 16505
2015-03-26 13.8667 14.0304 13.5104 13.5682 5315367 -0.086667 -0.635 16149
2015-03-25 13.7126 13.9148 13.6067 13.6548 4168392 -0.038519 -0.281 14844
2015-03-24 13.7511 13.857 13.5296 13.6933 3275028 -0.048147 -0.35 12278
2015-03-23 13.6067 13.78 13.4719 13.7415 3241703 0.24074 1.783 10707
2015-03-20 13.4044 13.7511 13.3852 13.5007 8475299 0.105927 0.791 15007
2015-03-19 13.2696 13.4333 13.0867 13.3948 4664841 0.086666 0.651 14066
2015-03-18 12.6822 13.5296 12.6822 13.3082 4937250 0.635556 5.015 19029
2015-03-17 12.8074 13.0193 12.6437 12.6726 4651227 -0.298518 -2.301 15657
2015-03-16 13 13.0578 12.6822 12.9711 3782822 -0.086668 -0.664 13584
2015-03-13 13.1059 13.1733 12.7207 13.0578 3985919 0.057778 0.444 14179
2015-03-12 13.4044 13.4622 12.9615 13 3974583 -0.433334 -3.226 13273
2015-03-11 13.0867 13.443 12.8941 13.4333 4369220 0.346669 2.649 14860
2015-03-10 13.0289 13.4622 12.9037 13.0867 4010561 0 0 16776
2015-03-09 13.8667 13.8667 12.9904 13.0867 5392384 -0.645185 -4.698 18302
2015-03-06 14.4733 14.4733 13.7126 13.7319 6078225 -0.934078 -6.369 22056
2015-03-05 14.6274 15.0126 14.5215 14.6659 3439430 0.134819 0.928 11751
2015-03-04 15.0511 15.157 14.4445 14.5311 3303568 -0.491113 -3.269 12156
2015-03-03 15.3978 15.6289 15.0126 15.0222 4607725 -0.385188 -2.5 14215
2015-03-02 15.7156 15.8119 15.263 15.4074 39590343 -0.250368 -1.599 15991
2015-02-27 15.4556 15.937 15.417 15.6578 6255486 0.279259 1.816 15912
2015-02-26 15.4941 15.6145 15.3689 15.3785 3048777 0.086664 0.567 10398
2015-02-25 15.2148 15.3015 15.0222 15.2919 3726289 0.214114 1.42 13073
2015-02-24 15.2024 15.3847 15.001 15.0777 3614956 -0.258971 -1.689 14320
2015-02-23 15.2648 15.7108 15.1785 15.3367 3720918 -0.172646 -1.113 15161
2015-02-20 15.3847 15.8451 15.3655 15.5094 4917504 0.134281 0.873 17184
2015-02-19 15.1641 15.6724 14.9722 15.3751 8706790 0.786497 5.391 29510
2015-02-18 14.4159 14.7996 14.2241 14.5886 4438271 0.383659 2.701 17998
2015-02-17 14.1762 14.4831 14.1186 14.2049 4818210 -0.297334 -2.05 16238
2015-02-13 14.6845 14.7804 14.5023 14.5023 2795304 -0.028776 -0.198 12406
2015-02-12 14.5598 14.627 14.2817 14.531 3621814 0.047959 0.331 12931
2015-02-11 14.7708 14.8571 14.4159 14.4831 3941536 -0.191828 -1.307 14461
2015-02-10 14.742 14.8571 14.368 14.6749 5110290 -0.249381 -1.671 18470
2015-02-09 14.8284 15.0298 14.7612 14.9243 3732396 0.115102 0.777 12043
2015-02-06 15.1065 15.1737 14.6365 14.8092 5209548 -0.767317 -4.926 20247
2015-02-05 15.4614 15.6628 15.2504 15.5765 4525444 0.019182 0.123 16929
2015-02-04 15.2504 15.7587 15.2504 15.5573 4803178 0.498755 3.312 20851
2015-02-03 15.3943 15.6245 14.9339 15.0586 40497143 -0.489166 -3.146 23321
2015-02-02 15.2024 15.7396 15.1353 15.5477 4081656 -0.038363 -0.246 17199
2015-01-30 15.2408 15.7204 14.8859 15.5861 5976310 0.728949 4.906 25070
2015-01-29 14.7708 14.977 14.579 14.8571 5997096 -0.287744 -1.9 24489
2015-01-28 15.4326 15.6724 14.9914 15.1449 5053366 -0.431613 -2.771 21251
2015-01-27 15.2696 15.7683 15.2696 15.5765 5953417 0.402838 2.655 24435
2015-01-26 14.4351 15.2408 14.3296 15.1737 5755209 0.374068 2.528 23561
2015-01-23 15.0969 15.212 14.7133 14.7996 7834814 -0.422024 -2.773 24906
2015-01-22 15.3175 15.7204 15.0298 15.2216 6976053 0.172647 1.147 29062
2015-01-21 14.8188 15.1497 14.4927 15.049 12649999 0.489162 3.36 46321
2015-01-20 14.0802 14.6749 13.9747 14.5598 7645857 0.930372 6.826 31537
2015-01-19 13.7062 13.7062 13.2937 13.6294 1405354 0.115097 0.852 7001
2015-01-16 13.2937 13.7062 13.1691 13.5143 10784557 0.46998 3.603 35336
2015-01-15 12.3346 13.1115 12.0756 13.0444 11030584 1.1414 9.589 35993
2015-01-14 12.4017 12.4305 11.6536 11.903 8175975 -0.335701 -2.743 29956
2015-01-13 13.1691 13.1691 12.0756 12.2387 6307037 -0.7865 -6.038 26058
2015-01-12 12.6223 13.0827 12.4305 13.0252 6570848 0.508347 4.061 24751
2015-01-09 12.4593 12.7374 12.1907 12.5168 8157292 0.249379 2.033 28379
2015-01-08 12.4689 12.8238 12.2003 12.2675 5440029 -0.345293 -2.738 22324
2015-01-07 12.6127 12.9676 12.4209 12.6127 5534475 -0.153464 -1.202 22828
2015-01-06 12.4305 12.9868 12.3538 12.7662 7176405 0.479573 3.903 28642
2015-01-05 12.4017 12.5072 11.8934 12.2866 5148425 -0.047958 -0.389 22607
2015-01-02 11.8358 12.3442 11.7112 12.3346 5265356 0.32611 2.716 22588
2014-12-31 12.0564 12.1332 11.7543 12.0085 3498327 -0.07673 -0.635 15362
2014-12-30 11.8262 12.2675 11.7879 12.0852 4208238 0.40284 3.448 15817
2014-12-29 11.7207 11.8742 11.2699 11.6824 5989550 0.182236 1.585 18587
2014-12-24 11.3467 11.6248 11.1932 11.5001 2417970 0.172647 1.524 9073
2014-12-23 11.5865 11.7687 11.2699 11.3275 4464171 -0.201419 -1.747 17829
2014-12-22 11.5961 12.1619 11.4714 11.5289 6417765 -0.546712 -4.527 25863
2014-12-19 12.2291 12.5264 12.0564 12.0756 14095026 -0.19183 -1.564 27119
2014-12-18 12.277 12.4113 12.0181 12.2675 7675965 0.225398 1.872 27917
2014-12-17 11.5097 12.0852 11.4905 12.0421 9665816 0.513144 4.451 36681
2014-12-16 12.0277 12.0277 11.457 11.5289 8742648 -0.18224 -1.556 31326
2014-12-15 12.5072 12.5744 11.6728 11.7112 7530914 -1.0263 -8.057 32312
2014-12-12 13.0348 13.1595 12.6799 12.7374 6220564 -0.345292 -2.639 25272
2014-12-11 13.265 13.5815 12.8621 13.0827 9041677 -0.05755 -0.438 30669
2014-12-10 13.2458 13.7925 13.1211 13.1403 12008074 -0.086321 -0.653 28632
2014-12-09 13.0444 13.476 12.9293 13.2266 7790563 0.489163 3.84 30472
2014-12-08 12.8046 12.8717 12.3154 12.7374 6331501 0.06714 0.53 27767
2014-12-05 12.9772 12.9772 12.5264 12.6703 5042788 -0.354884 -2.725 20753
2014-12-04 13.5911 13.6198 12.9868 13.0252 5073996 -0.422022 -3.138 23536
2014-12-03 13.1499 13.6007 13.1403 13.4472 4805364 0.422022 3.24 21143
2014-12-02 13.2362 13.4712 12.9964 13.0252 4988263 -0.469977 -3.483 25298
2014-12-01 13.3225 13.5815 12.9197 13.4952 9340511 0.508347 3.914 32194
2014-11-28 13.639 13.639 12.9772 12.9868 3550293 -0.728951 -5.315 17242
2014-11-27 13.8117 13.9843 13.639 13.7158 1428627 -0.220606 -1.583 6125
2014-11-26 13.9843 14.1186 13.8213 13.9364 8198367 -0.233745 -1.65 21948
2014-11-25 13.6255 14.1701 13.5204 14.1701 18705273 0.563745 4.143 50876
2014-11-24 13.7592 13.8835 13.5108 13.6064 4093589 -0.191102 -1.385 16247
2014-11-21 14.0172 14.151 13.6255 13.7975 4764664 -0.105104 -0.756 19672
2014-11-20 13.6159 13.9886 13.5299 13.9026 4737601 0.439533 3.265 19447
2014-11-19 14.3421 14.3612 13.4057 13.463 7487409 -0.869509 -6.067 33137
2014-11-18 13.7592 14.3899 13.7115 14.3326 7496989 0.888617 6.61 25625
2014-11-17 13.3197 13.6446 13.0904 13.4439 5230792 0.229322 1.735 20487
2014-11-14 12.4311 13.3006 12.2496 13.2146 7277873 0.687962 5.492 28293
2014-11-13 12.8133 12.8897 12.4502 12.5267 3757490 -0.143325 -1.131 16979
2014-11-12 12.8706 12.8993 12.412 12.67 5348586 0.047774 0.378 22280
2014-11-11 12.498 12.7655 12.3547 12.6222 5266767 0.296206 2.403 19114
2014-11-10 12.9184 12.9471 12.2496 12.326 5403102 -0.850397 -6.454 20734
2014-11-07 12.6126 13.2051 12.5553 13.1764 7562102 0.783514 6.322 25436
2014-11-06 12.0871 12.5935 12.0871 12.3929 5793371 0.429976 3.594 22833
2014-11-05 12.2018 12.5075 11.8674 11.9629 6696665 -0.515974 -4.135 26203
2014-11-04 13.0808 13.1382 12.4311 12.4789 5135565 -0.458641 -3.545 21417
2014-11-03 12.8229 13.014 12.455 12.9375 5981536 0.143325 1.12 23617
2014-10-31 12.7751 13.0617 12.2304 12.7942 12635613 -0.343981 -2.618 35772
2014-10-30 13.7306 13.8548 13.0331 13.1382 8660362 -0.563746 -4.114 26953
2014-10-29 14.3708 14.3708 13.7019 13.7019 4579277 -0.726181 -5.033 18392
2014-10-28 14.3517 14.495 14.1606 14.4281 2655909 0.133766 0.936 10220
2014-10-27 14.4185 14.4281 14.2657 14.2943 2663850 -0.219765 -1.514 11292
2014-10-24 14.5045 14.581 14.2752 14.5141 3824548 0.057331 0.397 14097
2014-10-23 14.3134 14.6383 14.1319 14.4568 4438542 0.057332 0.398 17804
2014-10-22 14.6096 14.667 14.3899 14.3994 5998610 -0.210211 -1.439 21769
2014-10-21 14.8867 14.8867 14.495 14.6096 4462683 -0.133771 -0.907 17729
2014-10-20 14.5237 14.8007 14.4568 14.7434 3312525 0.296206 2.05 15380
2014-10-17 14.8199 14.9441 14.4377 14.4472 4352438 -0.363092 -2.452 18676
2014-10-16 14.6479 15.0396 14.5237 14.8103 5246510 0.200657 1.373 25367

SEC Filings for Barrick Gold Corporation

Form Type Form Description Pages Issue Date
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 37 2019-08-12
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 2614 2019-08-12
424B3 Prospectus [Rule 424(b)(3)] 1 2019-08-12
UPLOAD SEC-generated letter 1 2019-08-06
CORRESP Correspondence 1 2019-07-24
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 557 2019-07-24
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4636 2019-07-24
UPLOAD SEC-generated letter 1 2019-07-17
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 2324 2019-07-05
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2019-07-01
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 2044 2019-05-08
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1682 2019-04-05
EFFECT Notice of Effectiveness 1 2019-03-22
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 183 2019-03-22
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 2628 2019-03-22
F-X/A [Amend] Appointment of Agent for Service of Process and Undertaking 28 2019-03-22
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3585 2019-03-22
40-F Registration statement pursuant to Section 12 or annual report pursuant to Section 13(a) or 15(d) 4152 2019-03-22
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 49 2019-03-20
F-10/A [Amend] Registration Statement for Securities of certain Canadian Issuers. 311 2019-03-20
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1265 2019-03-13
F-10 Registration statement for securities of certain Canadian issuers 460 2019-03-13
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 900 2019-03-13
F-X Appointment of agent for service of process and undertaking 26 2019-03-13
425 Prospectuses and communications, business combinations 1 2019-03-05
425 Prospectuses and communications, business combinations 25 2019-03-04
425 Prospectuses and communications, business combinations 1 2019-03-04
425 Prospectuses and communications, business combinations 20 2019-02-28
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 1 2019-02-26
425 Prospectuses and communications, business combinations 17 2019-02-25
425 Prospectuses and communications, business combinations 12 2019-02-25
425 Prospectuses and communications, business combinations 1 2019-02-25
425 Prospectuses and communications, business combinations 1 2019-02-25
425 Prospectuses and communications, business combinations 16 2019-02-25
425 Prospectuses and communications, business combinations 19 2019-02-25
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1224 2019-02-14
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3077 2019-02-14
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 78 2019-02-14
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 4 2019-02-13
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 10339 2019-01-02
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 748 2018-11-27
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1670 2018-10-25
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3697 2018-10-05
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3697 2018-10-05
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 9563 2018-09-24
UPLOAD SEC-generated letter 1 2018-08-30
CORRESP Correspondence 3 2018-08-22
UPLOAD SEC-generated letter 1 2018-08-17
CORRESP Correspondence 4 2018-08-02
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1717 2018-07-26
CORRESP Correspondence 1 2018-07-19
UPLOAD SEC-generated letter 1 2018-06-26
S-8 Registration statement under Securities Act of 1933 to be offered to employees pursuant to certain plans 36 2018-05-01
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1432 2018-04-24
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 184 2018-03-23
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1704 2018-03-23
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1889 2018-03-23
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1971 2018-03-23
40-F Registration statement pursuant to Section 12 or annual report pursuant to Section 13(a) or 15(d) 3981 2018-03-23
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1819 2018-03-23
6-K/A [Amend] Report of foreign issuer [Rules 13a-16 and 15d-16] 1317 2018-02-21
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3102 2018-02-15
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 1 2018-01-30
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1616 2017-10-26
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1565 2017-07-27