Canopy Growth Corporation (WEED:CC)

27.28

-0.57 (-2.047%)

As of Mon Dec 2 13:54:23 EST 2019

Open: 27.28 Prev. Close:: 27.85 High: 29.33
Low: 27.21 Share Vol.: 6,933,276 Trade Vol.: 31,016
Shares Out.: 348,562,895 Market Cap: 9,502,383,612
Open: 27.28
Prev. Close:: 27.85
High: 29.33
Low: 27.21
Share Vol.: 6,933,276
Trade Vol.: 31,016
Shares Out.: 348,562,895
Market Cap: 9,502,383,612

News About WEED:CC

Cannabis One Holdings Exec: Investor Makeup Has Changed

The ruthless summer of 2019 for the marijuana market has claimed many victims as investor confidence in the sector has dwindled.  In an exclusive interview with the Investing News Network (INN), the leading executive team of Cannabis One Holdings (CNSX: CBIS ) expressed their frustratio...

Investing News Network via QuoteMedia - 2 months ago

CGC Stock Jumps as Canopy Growth Announces Key Progress in Europe

CGC stock gains in the opening session on Monday after Canopy Growth (TSX:WEED) (NYSE:CGC) announced key developments in Europe thanks to Spectrum Therapeutics. Canopy Growth Extends Reach The cannabis sector might have had its fair share of trouble for the better part of 2019, but the ...

Pot Stock News via QuoteMedia - 2 months ago

European Update: Canopy Growth Secures Exclusive Opportunities in the UK & Luxembourg

European Update: Canopy Growth Secures Exclusive Opportunities in the UK & Luxembourg European Update: Canopy Growth Secures Exclusive Opportunities in the UK & Luxembourg Canada NewsWire SMITHS FALLS, ON, OXFORD, England and FRANKFURT, Germany, Oct. 21, 2019 Recei...

Canada Newswire via QuoteMedia - 2 months ago

/R E P E A T — Media Advisory – Hey, Brandon, thanks for all the love. Another Tokyo Smoke is rolling into town/

/R E P E A T -- Media Advisory - Hey, Brandon, thanks for all the love. Another Tokyo Smoke is rolling into town/ Canada NewsWire BRANDON, MB, Oct. 18, 2019 BRANDON, MB , Oct. 18, 2019 /CNW/ - Tokyo Smoke, Canada's award-winning and design-focused cannabis retailer, is ...

Canada Newswire via QuoteMedia - 2 months ago

Media Advisory – Hey, Brandon, thanks for all the love. Another Tokyo Smoke is rolling into town

Media Advisory - Hey, Brandon, thanks for all the love. Another Tokyo Smoke is rolling into town Canada NewsWire BRANDON, MB, Oct. 18, 2019 BRANDON, MB , Oct. 18, 2019 /CNW/ - Tokyo Smoke, Canada's award-winning and design-focused cannabis retailer, is opening its secon...

Canada Newswire via QuoteMedia - 2 months ago

About WEED:CC

Canopy Growth Corp through its subsidiaries is the licensed producer of medical marijuana in Canada. The company grows, produces and sells medical marijuana. It sells medical marijuana under various brand names including Tweed, Bedrocan, and Mettrum.

Read more

Day Low 27.21

Day high 29.33

52 week low 18.23

52 week low high 70.99

Charting for Canopy Growth Corporation

News Articles for Canopy Growth Corporation

Cannabis One Holdings Exec: Investor Makeup Has Changed

The ruthless summer of 2019 for the marijuana market has claimed many victims as investor confidence in the sector has dwindled.  In an exclusive interview with the Investing News Network (INN), the leading executive team of Cannabis One Holdings (CNSX: CBIS ) expressed their frustratio...

Investing News Network via QuoteMedia - 2 months ago

CGC Stock Jumps as Canopy Growth Announces Key Progress in Europe

CGC stock gains in the opening session on Monday after Canopy Growth (TSX:WEED) (NYSE:CGC) announced key developments in Europe thanks to Spectrum Therapeutics. Canopy Growth Extends Reach The cannabis sector might have had its fair share of trouble for the better part of 2019, but the ...

Pot Stock News via QuoteMedia - 2 months ago

European Update: Canopy Growth Secures Exclusive Opportunities in the UK & Luxembourg

European Update: Canopy Growth Secures Exclusive Opportunities in the UK & Luxembourg European Update: Canopy Growth Secures Exclusive Opportunities in the UK & Luxembourg Canada NewsWire SMITHS FALLS, ON, OXFORD, England and FRANKFURT, Germany, Oct. 21, 2019 Recei...

Canada Newswire via QuoteMedia - 2 months ago

/R E P E A T — Media Advisory – Hey, Brandon, thanks for all the love. Another Tokyo Smoke is rolling into town/

/R E P E A T -- Media Advisory - Hey, Brandon, thanks for all the love. Another Tokyo Smoke is rolling into town/ Canada NewsWire BRANDON, MB, Oct. 18, 2019 BRANDON, MB , Oct. 18, 2019 /CNW/ - Tokyo Smoke, Canada's award-winning and design-focused cannabis retailer, is ...

Canada Newswire via QuoteMedia - 2 months ago

Media Advisory – Hey, Brandon, thanks for all the love. Another Tokyo Smoke is rolling into town

Media Advisory - Hey, Brandon, thanks for all the love. Another Tokyo Smoke is rolling into town Canada NewsWire BRANDON, MB, Oct. 18, 2019 BRANDON, MB , Oct. 18, 2019 /CNW/ - Tokyo Smoke, Canada's award-winning and design-focused cannabis retailer, is opening its secon...

Canada Newswire via QuoteMedia - 2 months ago

Canopy Growth Launches 27th Retail Banner Location: Welcome Tokyo Smoke – Brandon, Manitoba

SMITHS FALLS, ON , Oct. 18, 2019 /PRNewswire/ - Canopy Growth Corporation ("Canopy Growth" or the "Company") (TSX: WEED) (NYSE: CGC) is pleased to launch its 27 th retail location and introduce customers in Brandon, Manitoba to its second location, conveniently located in Brandon's C...

Canada Newswire via QuoteMedia - 2 months ago

Legalization 2.0 is Here: What You Need to Know Now

The first 12 months of cannabis legalization in Canada have seen scandals, struggles, and shortages dominate the headlines, with pot stocks across the board correcting from overvaluations or shrinking off the back of internal issues and underwhelming consumer demand. Legalization 2.0 come...

Pot Stock News via QuoteMedia - 2 months ago

Houseplant Introduces New Product Formats And Increases Footprint Across Canada

Houseplant Introduces New Product Formats And Increases Footprint Across Canada Canada NewsWire TORONTO, Oct. 16, 2019 Houseplant continues its Canadian expansion with P re-Rolled Joints, Softgel Capsules and Full Cannabis Flower Line Now Available in B ritish Columbi...

Canada Newswire via QuoteMedia - 2 months ago

CGC Stock Gains on Beckley Canopy Acquisition and AusCann Divestiture

CGC stock is up 3% this morning after Canopy Growth (TSX:WEED) (NYSE:CGC) announced it had completed its acquisition of cannabis research frim Beckley Canopy Therapeutics, as well as the sale of its 13.2% stake in AusCann Group Holdings. UK Expansion Aiding CGC Stock Recovery? ...

Pot Stock News via QuoteMedia - 2 months ago

Canopy Growth Announces Sale of Stake in AusCann

Canopy Growth Announces Sale of Stake in AusCann Canada NewsWire SMITHS FALLS, ON, Oct. 15, 2019 The companies will continue to collaborate in the Australian market SMITHS FALLS, ON , Oct. 15, 2019 /CNW/ - Canopy Growth Corporation (TSX: WEED) (NYSE: CGC) ("Canopy Growt...

PR Newswire via QuoteMedia - 2 months ago

About Canopy Growth Corporation

Canopy Growth Corp through its subsidiaries is the licensed producer of medical marijuana in Canada. The company grows, produces and sells medical marijuana. It sells medical marijuana under various brand names including Tweed, Bedrocan, and Mettrum.


Company overview

Sector: Healthcare CIK: 1737927
Industry: Drug Manufacturers
NAICS: Pharmaceutical Preparation Manufacturing(325412)

Similar companies

Address
1 Hershey Drive Smiths Falls K7A 0A8 ON CAN
Telephone:
+1 855 558-9333
Website:
http://www.canopygrowth.com

Canopy Growth Corporation Financials

Mar 19 Mar 18 Mar 17 Mar 16 Mar 15
Minority Interests
-15,344,000.00 -16,219,000.00 51,000.00 0.00
EBITDA
-608,823,000.00 -31,271,000.00 -650,000.00 938,000.00 -7,559,000.00
Basic EPS
-2.57 -0.40 -0.06 -0.05 -0.29
Operating Revenue
253,431,000.00 77,948,000.00 39,895,000.00 12,699,000.00 2,371,000.00
Total Expenses
779,986,000.00 156,823,000.00 46,609,000.00 14,017,000.00 10,577,000.00
Diluted Continuous Operations
-2.57 -0.40 -0.06 -0.05 -0.29
Depreciation And Amortization
21,510,000.00 12,889,000.00 6,064,000.00 2,256,000.00 646,000.00
Impairment Of Capital Assets
0.00 28,000,000.00 0.00
Interest Income Non Operating
49,312,000.00 1,350,000.00
Interest Expense Non Operating
2,035,000.00 784,000.00
Interest Income
49,312,000.00 1,350,000.00
General And Administrative Expense
451,435,000.00 92,925,000.00 25,594,000.00 11,674,000.00 7,434,000.00
Net Income From Continuing And Discontinued Operation
-685,438,000.00 -70,353,000.00 -7,521,000.00 -3,496,000.00 -9,346,000.00
Net Income Continuous Operations
-670,094,000.00 -54,134,000.00 -7,572,000.00 -3,496,000.00 -9,346,000.00
Operating Income
-553,645,000.00 -78,875,000.00 -6,714,000.00 -1,318,000.00 -8,206,000.00
Net Income
-685,438,000.00 -70,353,000.00 -7,521,000.00 -3,496,000.00 -9,346,000.00
Diluted Average Shares
266,997,406.00 177,301,767.00 118,989,713.00 77,023,935.00 32,181,868.00
Continuing And Discontinued Basic EPS
-2.57 -0.40 -0.06 -0.05 -0.29
Selling And Marketing Expense
154,392,000.00 38,203,000.00 12,960,000.00 5,653,000.00 2,685,000.00
Normalized Income
-791,024,965.34 -101,524,359.66 -5,418,900.00 -1,921,167.95 -9,121,000.00
Total Operating Income As Reported
-577,039,000.00 -82,281,000.00 -14,083,000.00 -2,749,000.00 -8,206,000.00
Net Non Operating Interest Income Expense
30,897,000.00 566,000.00 -66,000.00 -140,000.00 51,000.00
Salaries And Wages
283,001,000.00 49,106,000.00 8,736,000.00 3,497,000.00 2,559,000.00
Earnings From Equity Interest
-10,752,000.00 -1,473,000.00 -50,000.00 -276,000.00 0.00
Gross Profit
88,930,000.00 66,595,000.00 38,714,000.00 18,986,000.00 2,826,000.00
EBIT
-655,741,000.00 -51,757,000.00 -6,714,000.00 -1,318,000.00 -8,206,000.00
Cost Of Revenue
137,411,000.00 11,353,000.00 1,181,000.00 6,287,000.00 455,000.00
Research And Development
15,238,000.00 1,453,000.00 810,000.00 721,000.00 267,000.00
Other Income Expense
-135,028,000.00 25,768,000.00 -3,561,000.00 -1,912,000.00 -1,191,000.00
Gain On Sale Of Business
0.00 8,820,000.00 0.00
Net Interest Income
30,897,000.00 566,000.00 -66,000.00 -140,000.00 51,000.00
Operating Expense
642,575,000.00 145,470,000.00 45,428,000.00 20,304,000.00 11,032,000.00
Net Income Common Stockholders
-685,438,000.00 -70,353,000.00 -7,521,000.00 -3,496,000.00 -9,346,000.00
Continuing And Discontinued Diluted EPS
-2.57 -0.40 -0.06 -0.05 -0.29
Restructuring And Mergern Acquisition
-39,288,000.00 3,406,000.00 8,562,000.00 1,636,000.00 225,000.00
Pretax Income
-657,776,000.00 -52,541,000.00 -10,275,000.00 -3,370,000.00 -9,346,000.00
Depreciation Amortization Depletion
21,510,000.00 12,889,000.00 6,064,000.00 2,256,000.00 646,000.00
Basic Continuous Operations
-2.57 -0.40 -0.06 -0.05 -0.29
Total Revenue
226,341,000.00 77,948,000.00 39,895,000.00 12,699,000.00 2,371,000.00
Selling General And Administration
605,827,000.00 131,128,000.00 38,554,000.00 17,327,000.00 10,119,000.00
Special Income Charges
39,288,000.00 -22,586,000.00 -8,562,000.00 -1,636,000.00 -225,000.00
Gain On Sale Of Security
68,314,000.00 54,732,000.00 5,702,000.00 -295.00
Diluted EPS
-2.57 -0.40 -0.06 -0.05 -0.29
Excise Taxes
27,090,000.00 0.00
Interest Expense
2,035,000.00 784,000.00
Other Gand A
168,434,000.00 43,819,000.00 16,858,000.00 8,177,000.00 4,875,000.00
Basic Average Shares
266,997,406.00 177,301,767.00 118,989,713.00 77,023,935.00 32,181,868.00
Tax Provision
12,318,000.00 1,593,000.00 -2,703,000.00 126,000.00
Gain On Sale Of PPE
0.00 -1,181,000.00 0.00
Mar 19 Mar 18 Mar 17 Mar 16 Mar 15
Accumulated Depreciation
-45,333,000.00 -14,149,000.00 -6,580,000.00 -2,713,000.00 -634,000.00
Cash Equivalents
777,280,000.00 85,100,000.00 0.00 19,733,000.00
Long Term Debt
842,259,000.00 6,865,000.00 8,639,000.00 3,469,000.00 1,669,000.00
Finished Goods
49,507,000.00 27,077,000.00 5,654,000.00 7,951,000.00 5,022,000.00
Total Assets
8,731,805,000.00 1,436,817,000.00 702,720,000.00 143,361,000.00 47,774,000.00
Machinery Furniture Equipment
218,048,000.00 38,273,000.00 17,019,000.00 5,864,000.00 3,014,000.00
Buildings And Improvements
361,958,000.00 71,862,000.00 46,977,000.00 3,087,000.00 14,642,000.00
Leases
32,264,000.00 22,482,000.00 17,155,000.00 37,620,000.00
Goodwill And Other Intangible Assets
2,063,611,000.00 416,449,000.00 403,634,000.00 52,727,000.00 38,000.00
Short Term Investments
2,034,133,000.00 0.00
Investments And Advances
475,812,000.00 226,569,000.00 24,030,000.00 246,000.00 0.00
Other Non Current Liabilities
140,404,000.00 61,150,000.00 766,000.00 1,501,000.00 171,000.00
Restricted Cash
21,432,000.00 664,000.00 550,000.00 0.00 10,000.00
Minority Interest
289,815,000.00 84,465,000.00 -32,000.00 0.00
Accrued Interest Receivable
7,193,000.00 300,000.00 252,000.00 0.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
6,026,618,000.00 1,076,838,000.00 621,541,000.00 131,080,000.00 49,826,000.00
Cash Cash Equivalents And Short Term Investments
4,514,963,000.00 322,560,000.00 101,800,000.00 15,397,000.00 21,446,000.00
Total Non Current Assets
3,661,665,000.00 955,040,000.00 523,934,000.00 98,515,000.00 18,398,000.00
Cash And Cash Equivalents
2,480,830,000.00 322,560,000.00 101,800,000.00 15,397,000.00 21,446,000.00
Prepaid Assets
85,691,000.00 19,173,000.00 2,934,000.00 489,000.00 764,000.00
Accounts Payable
188,920,000.00 46,175,000.00 5,661,000.00 6,107,000.00 4,278,000.00
Other Current Liabilities
81,414,000.00 900,000.00
Current Assets
5,070,140,000.00 481,777,000.00 178,786,000.00 44,846,000.00 29,376,000.00
Gains Losses Not Affecting Retained Earnings
1,702,102,000.00 173,584,000.00 39,513,000.00 5,804,000.00 1,724,000.00
Non Current Deferred Liabilities
96,031,000.00 33,536,000.00 35,924,000.00 7,413,000.00 0.00
Current Debt
103,716,000.00 1,557,000.00 1,691,000.00 553,000.00 247,000.00
Long Term Debt And Capital Lease Obligation
842,259,000.00 6,865,000.00 8,639,000.00 3,469,000.00 1,669,000.00
Accounts Receivable
61,830,000.00 5,863,000.00 2,794,000.00 1,110,000.00 342,000.00
Retained Earnings
-777,087,000.00 -91,649,000.00 -21,296,000.00 -13,775,000.00 -10,279,000.00
Raw Materials
47,136,000.00 2,647,000.00 1,417,000.00 202,000.00 20,000.00
Land And Improvements
37,681,000.00 8,216,000.00 2,397,000.00 723,000.00 723,000.00
Other Intangible Assets
519,556,000.00 101,526,000.00 162,263,000.00 31,861,000.00 38,000.00
Current Accrued Expenses
37,613,000.00 43,396,000.00 9,725,000.00
Inventory
262,105,000.00 101,607,000.00 45,981,000.00 22,153,000.00 4,355,000.00
Other Properties
1,096,340,000.00
Non Current Deferred Taxes Liabilities
96,031,000.00 33,536,000.00 35,924,000.00 7,413,000.00 0.00
Other Equity Adjustments
1,702,102,000.00 173,584,000.00 39,513,000.00
Goodwill
1,544,055,000.00 314,923,000.00 241,371,000.00 20,866,000.00 0.00
Payables
188,920,000.00 46,175,000.00 5,661,000.00 6,107,000.00 4,278,000.00
Current Debt And Capital Lease Obligation
103,716,000.00 1,557,000.00 1,691,000.00 553,000.00 247,000.00
Cash
1,703,550,000.00 322,560,000.00 16,700,000.00 15,397,000.00 1,713,000.00
Gross PPE
1,141,673,000.00 317,831,000.00 102,850,000.00 47,697,000.00 18,994,000.00
Properties
0.00 0.00 0.00 0.00 0.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
7,793,892,000.00 1,165,638,000.00 648,397,000.00 127,254,000.00 43,078,000.00
Total Equity Gross Minority
7,241,448,000.00 1,243,238,000.00 639,726,000.00 123,785,000.00 41,409,000.00
Total Liabilities
1,490,357,000.00 193,579,000.00 62,994,000.00 19,576,000.00 6,365,000.00
Total Non Current Liabilities
1,078,694,000.00 101,551,000.00 45,329,000.00 12,383,000.00 1,840,000.00
Receivables
106,974,000.00 21,425,000.00 5,815,000.00 1,486,000.00 773,000.00
Payables And Accrued Expenses
226,533,000.00 89,571,000.00 15,386,000.00 6,107,000.00 4,278,000.00
Other Current Assets
78,975,000.00 16,348,000.00 15,526,000.00 5,321,000.00 2,028,000.00
Stockholders Equity
6,951,633,000.00 1,158,773,000.00 639,758,000.00 123,785,000.00 41,409,000.00
Other Receivables
10,146,000.00
Current Liabilities
411,663,000.00 92,028,000.00 17,665,000.00 7,193,000.00 4,525,000.00
Net PPE
1,096,340,000.00 303,682,000.00 96,270,000.00 44,984,000.00 18,360,000.00
Construction In Progress
491,722,000.00 176,998,000.00 19,302,000.00 403,000.00 615,000.00
Other Non Current Assets
25,902,000.00 8,340,000.00 804,000.00
Taxes Receivable
27,805,000.00 15,262,000.00 2,769,000.00 376,000.00 431,000.00
Work In Process
165,462,000.00 71,883,000.00 38,910,000.00 14,000,000.00 0.00
Current Deferred Liabilities
0.00 900,000.00 588,000.00 533,000.00 0.00
Current Deferred Revenue
0.00 900,000.00 588,000.00 533,000.00 0.00
Minimum Pension Liabilities
0.00 23,415,000.00 5,804,000.00 1,724,000.00
Other Equity Interest
0.00 676,000.00 138,000.00
Inventories Adjustments Allowances
0.00 -1,744,000.00 -687,000.00
Mar 19 Mar 18 Mar 17 Mar 16 Mar 15
Changes In Cash
2,088,703,000.00 220,760,000.00 86,403,000.00 -6,049,000.00 19,356,000.00
Purchase Of Business
-424,090,000.00 -29,932,000.00 0.00
Purchase Of Investment
-2,029,812,000.00 -118,000.00 -300,000.00 -236,000.00 0.00
Proceeds From Stock Option Exercised
66,949,000.00 11,823,000.00 7,087,000.00 8,022,000.00 1,084,000.00
Operating Gains Losses
-8,024,000.00 1,272,000.00 711,000.00 276,000.00
Depreciation And Amortization
46,918,000.00 20,486,000.00 6,064,000.00 2,256,000.00 647,000.00
Investing Cash Flow
-3,227,985,000.00 -223,583,000.00 -18,602,000.00 -12,303,000.00 -15,386,000.00
Net Issuance Payments Of Debt
595,320,000.00 -1,512,000.00 2,801,000.00 -1,938,000.00 1,876,000.00
Cash Dividends Paid
0.00 0.00
Change In Working Capital
-262,168,000.00 -33,693,000.00 -16,348,000.00 22,688,000.00 2,858,000.00
Cash Flow From Continuing Investing Activities
-3,227,985,000.00 -223,583,000.00 -18,602,000.00 -12,303,000.00 -15,386,000.00
Deferred Tax
12,318,000.00 1,593,000.00 -2,703,000.00 126,000.00 0.00
Capital Expenditure
-682,746,000.00 -178,169,000.00 -29,532,000.00 -10,715,000.00 -5,001,000.00
Net Other Financing Charges
-38,026,000.00 -10,008,000.00 -8,066,000.00 -1,760,000.00 -2,979,000.00
Net Intangibles Purchase And Sale
-38,290,000.00 -2,132,000.00 -141,000.00 0.00 -5,000.00
Net Business Purchase And Sale
-424,090,000.00 -29,932,000.00 11,193,000.00 1,054,000.00
Repayment Of Debt
-4,680,000.00 -1,512,000.00 -959,000.00 -1,938,000.00 -98,893.00
Long Term Debt Payments
-4,680,000.00 -1,512,000.00 -959,000.00 -1,938,000.00 -98,893.00
Amortization Of Intangibles
16,856,000.00 11,761,000.00 1,918,000.00 177,000.00 13,000.00
Sale Of Intangibles
1,850,000.00
Cash Flow From Continuing Financing Activities
5,837,198,000.00 525,849,000.00 132,098,000.00 18,700,000.00 45,633,000.00
Common Stock Issuance
5,227,476,000.00 525,546,000.00 130,276,000.00 14,376,000.00 45,652,000.00
Deferred Income Tax
12,318,000.00 1,593,000.00 -2,703,000.00 126,000.00 0.00
Operating Cash Flow
-520,510,000.00 -81,506,000.00 -27,093,000.00 -12,446,000.00 -10,891,000.00
Net Other Investing Changes
-91,337,000.00 -15,439,000.00 -2,406,000.00 -10,385,000.00
Issuance Of Capital Stock
5,227,476,000.00 525,546,000.00 130,276,000.00 14,376,000.00 45,652,000.00
Amortization
16,856,000.00 11,761,000.00 1,918,000.00 177,000.00 13,000.00
Long Term Debt Issuance
600,000,000.00 0.00 3,760,000.00 0.00 1,876,000.00
Sale Of PPE
0.00 75,000.00 37,000.00 0.00
Net Investment Purchase And Sale
-2,029,812,000.00 -118,000.00 -300,000.00 -236,000.00 0.00
Other Non Cash Items
72,758,000.00 -68,207,000.00 -17,288,000.00 -37,974,000.00 -7,609,000.00
Purchase Of PPE
-644,456,000.00 -176,037,000.00 -29,391,000.00 -10,715,000.00 -4,996,000.00
Purchase Of Intangibles
-38,290,000.00 -2,132,000.00 -141,000.00 0.00 -5,000.00
Net Income From Continuing Operations
-670,094,000.00 -54,134,000.00 -7,572,000.00 -3,496,000.00 -9,346,000.00
Stock Based Compensation
287,782,000.00 51,177,000.00 10,043,000.00 3,678,000.00 2,559,000.00
Financing Cash Flow
5,837,198,000.00 525,849,000.00 132,098,000.00 18,700,000.00 45,633,000.00
Cash Flow From Continuing Operating Activities
-520,510,000.00 -81,506,000.00 -27,093,000.00 -12,446,000.00 -10,891,000.00
Net Foreign Currency Exchange Gain Loss
-18,776,000.00 -201,000.00
End Cash Position
2,480,830,000.00 322,560,000.00 101,800,000.00 15,397,000.00 21,446,000.00
Effect Of Exchange Rate Changes
69,567,000.00 0.00
Net Common Stock Issuance
5,227,476,000.00 525,546,000.00 130,276,000.00 14,376,000.00 45,652,000.00
Beginning Cash Position
322,560,000.00 101,800,000.00 15,397,000.00 21,446,000.00 2,090,000.00
Depreciation
30,062,000.00 8,725,000.00 4,146,000.00 2,079,000.00 634,000.00
Depreciation Amortization Depletion
46,918,000.00 20,486,000.00 6,064,000.00 2,256,000.00 647,000.00
Net PPEPurchase And Sale
-644,456,000.00 -175,962,000.00 -29,354,000.00 -10,715,000.00 -4,996,000.00
Net Long Term Debt Issuance
595,320,000.00 -1,512,000.00 2,801,000.00 -1,938,000.00 1,876,000.00
Issuance Of Debt
600,000,000.00 0.00 3,760,000.00 0.00 1,876,000.00
Earnings Losses From Equity Investments
10,752,000.00 1,473,000.00 50,000.00 276,000.00 0.00
Change In Payables And Accrued Expense
0.00 27,130,000.00 -200,000.00 2,637,000.00 1,200,000.00
Change In Other Working Capital
0.00 312,000.00 55,000.00 533,000.00
Change In Receivables
0.00 -15,738,000.00 -2,184,000.00 -260,000.00 -491,000.00
Changes In Account Receivables
0.00 -15,738,000.00 -2,184,000.00 -299,000.00 -342,000.00
Change In Other Current Liabilities
0.00 40,000.00 -256,000.00 72,000.00
Gain Loss On Sale Of PPE
0.00 1,285,000.00 661,000.00 0.00
Change In Prepaid Assets
0.00 -15,770,000.00 -1,493,000.00 -285,000.00 -43,000.00
Change In Inventory
0.00 -24,493,000.00 -12,270,000.00 20,063,000.00 2,192,000.00
Sale Of Business
0.00 1,054,000.00
Change In Other Current Assets
0.00 966,303.00

Price History for Canopy Growth Corporation

1-25 of 1255 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-12-13 28.22 29.33 27.21 27.28 6933276 -0.57 -2.047 196044702 31016
2019-12-12 27.08 27.95 26.71 27.85 3801073 1.18 4.424 104159620 17387
2019-12-11 26.64 27.46 26.52 26.67 2849634 0.07 0.263 76653000.1 13259
2019-12-10 28.05 28.7 26.25 26.6 6380933 -1.57 -5.573 172666588 28688
2019-12-09 25.48 28.43 25.43 28.17 9735062 3.45 13.956 269005807 45033
2019-12-06 24.68 24.92 24.44 24.72 1851525 0.21 0.857 45688127.5 8674
2019-12-05 24.34 24.89 24 24.51 2774065 0.26 1.072 67864823.7 12788
2019-12-04 25.46 25.68 24.21 24.25 3270441 -0.93 -3.693 80962925.5 14883
2019-12-03 23.46 25.32 23.42 25.18 4480370 1.08 4.481 110648274 19206
2019-12-02 24.62 24.69 23.64 24.1 2288680 -0.41 -1.673 54991986.7 10725
2019-11-29 25.38 25.57 24.4 24.51 2813337 -1.03 -4.033 69565357.5 12970
2019-11-28 25.21 26.08 25.04 25.54 2659607 0.54 2.16 68207311.5 9708
2019-11-27 24.38 25.05 23.99 25 3518944 0.94 3.907 86502576 15421
2019-11-26 23.92 25.34 23.45 24.06 5152428 -0.44 -1.796 125257446 21994
2019-11-25 24 26.31 24 24.5 5608970 0.25 1.031 140676769 26663
2019-11-22 26.45 26.45 23.96 24.25 7705234 -2.78 -10.285 190979892 38837
2019-11-21 24.7 28.61 24.59 27.03 15985750 3.54 15.07 429840735 81916
2019-11-20 21.29 24.5 20.87 23.49 10615291 3.18 15.657 245982588 55028
2019-11-19 18.65 20.67 18.23 20.31 6375855 1.53 8.147 125959157 29565
2019-11-18 20.21 20.21 18.725 18.78 7763585 -1.51 -7.442 149636141 34851
2019-11-15 20.42 21 20.08 20.29 4472506 -0.67 -3.197 91625072.4 21212
2019-11-14 23.14 23.66 20.15 20.96 9198701 -3.49 -14.274 191773875 50551
2019-11-13 25.25 25.68 24.41 24.45 3240203 -0.97 -3.816 80464234.3 16984
2019-11-12 26.78 27.2 25.21 25.42 3485298 -1.43 -5.326 90582246.5 17469
2019-11-11 28.25 28.25 26.6 26.85 2800920 -1.47 -5.191 75937605.1 13869
2019-11-08 25.39 28.69 25 28.32 5114073 3.19 12.694 139691202 27621
2019-11-07 26.25 26.35 25.06 25.13 2517305 -0.49 -1.913 64434531.9 11425
2019-11-06 26.06 26.59 25.52 25.62 2094081 -0.55 -2.102 54453519.1 9861
2019-11-05 26.79 26.96 26.11 26.17 2205365 -0.34 -1.283 58357216.4 10471
2019-11-04 26.07 26.74 25.67 26.51 2133632 0.61 2.355 56160115.6 10162
2019-11-01 26.1 26.6 25.73 25.9 1880635 -0.43 -1.633 48977155.9 8205
2019-10-31 26.27 26.45 25.56 26.33 2227632 -0.19 -0.716 57946268.5 10989
2019-10-30 26.85 27.46 26.4 26.52 1669561 -0.4 -1.486 44824441 7805
2019-10-29 27.81 27.94 26.89 26.92 1671964 -1.32 -4.674 45466022.9 8742
2019-10-28 28.89 29.34 28.21 28.24 1592617 -0.29 -1.016 45739971.7 8032
2019-10-25 28.07 29.17 27.86 28.53 1593804 0.19 0.67 45683399.7 7881
2019-10-24 28.43 28.83 27.94 28.34 1946210 0.03 0.106 55224511.8 9850
2019-10-23 27.65 28.63 27.12 28.31 3193751 0.69 2.498 89539214.9 14988
2019-10-22 26.51 27.72 26.3 27.62 2868138 1.05 3.952 77823005.2 13382
2019-10-21 26.54 26.94 25.82 26.57 2249898 0 0 59383515.3 12307
2019-10-18 27.3 27.49 25.77 26.57 3354103 -0.74 -2.71 89198068.9 16417
2019-10-17 27.02 27.46 26.12 27.31 2651154 1.29 4.958 70881242.5 13832
2019-10-16 26.66 26.67 25.32 26.02 2503588 -0.51 -1.922 65082746.5 13703
2019-10-15 25.82 26.99 25.19 26.53 3763765 0.86 3.35 99277911.2 21038
2019-10-11 26.72 27.59 25.42 25.67 5468165 -1.49 -5.486 143956385 29004
2019-10-10 30.32 30.32 27.13 27.16 3935143 -3.29 -10.805 110484192 21746
2019-10-09 30.25 30.84 29.8 30.45 1728779 0.19 0.628 52469819.5 9184
2019-10-08 29.21 30.75 28.48 30.26 3046333 0.38 1.272 90493028.6 16185
2019-10-07 30.05 30.19 29.14 29.88 2088995 -0.63 -2.065 62058513.4 11600
2019-10-04 31.3 31.6 30.3 30.51 2192586 -0.63 -2.023 67347152.7 11191
2019-10-03 29.26 31.23 28.7 31.14 4100688 1.81 6.171 123157083 20617
2019-10-02 28.66 30.05 27.24 29.33 4806763 0.48 1.664 137973883 25047
2019-10-01 30.5 30.5 28.66 28.85 2949316 -1.5 -4.942 86095501.9 15813
2019-09-30 31.75 31.75 29.66 30.35 2590030 -1.21 -3.834 78380101 14788
2019-09-27 32.06 33.23 31.4 31.56 3218708 -1.29 -3.927 103622458 15995
2019-09-26 33.5 33.6 31.96 32.85 2308326 0.16 0.489 75224451.1 12275
2019-09-25 31.86 32.78 30.68 32.69 2696317 0.9 2.831 85983500.2 14833
2019-09-24 33.94 34.01 31.62 31.79 2629208 -2.14 -6.307 85153054.3 15316
2019-09-23 33.8 34.56 33.2 33.93 1784142 0.13 0.385 60340450.1 9849
2019-09-20 34.74 35.1 33.21 33.8 5763004 -1.12 -3.207 194960421 19664
2019-09-19 37.93 38.14 34.83 34.92 3542022 -3.33 -8.706 128095467 19579
2019-09-18 37.61 38.33 37.45 38.25 2092891 0.75 2 79326428.1 11421
2019-09-17 37.2 38 36.83 37.5 2368764 0.59 1.598 88716972.3 13015
2019-09-16 36.23 38.1 36.06 36.91 3088352 0.51 1.401 114794813 17085
2019-09-13 35.45 36.48 35.16 36.4 1825541 1.33 3.792 65667980.7 9674
2019-09-12 35.28 35.95 35.04 35.07 1691087 -1.05 -2.907 59945944.5 9277
2019-09-11 36.13 36.72 35.51 36.12 1974342 0.05 0.139 71375732.5 12043
2019-09-10 35.74 36.25 34.73 36.07 1969025 0.37 1.036 70335406.3 10890
2019-09-09 37.04 37.4 35.3 35.7 2838014 -0.75 -2.058 102565357 15164
2019-09-06 35.21 37.07 34.61 36.45 4999263 1.51 4.322 181925278 22356
2019-09-05 32.7 35.13 32.67 34.94 3591543 2.4 7.376 122402758 18732
2019-09-04 33.37 33.9 31.8 32.54 3794544 -0.69 -2.076 123623841 19899
2019-09-03 31.29 33.31 31 33.23 2856212 1.77 5.626 92147472 14221
2019-08-30 32.16 32.83 31.28 31.46 3128126 -0.51 -1.595 99699946.1 14742
2019-08-29 32.58 32.9 31.88 31.97 2927575 -0.19 -0.591 94522229.1 17240
2019-08-28 30.92 32.42 30.3 32.16 4569576 0.98 3.143 144141041 26841
2019-08-27 33.5 33.56 31.02 31.18 3411023 -1.98 -5.971 108503066 20962
2019-08-26 33.54 33.87 32.47 33.16 3689497 0.01 0.03 122431015 22559
2019-08-23 33.47 34.7 32.47 33.15 3964436 -0.35 -1.045 132656164 22425
2019-08-22 35.47 35.78 33.37 33.5 3113204 -1.85 -5.233 106287215 18322
2019-08-21 36.4 36.76 35.1 35.35 1924411 -0.72 -1.996 68645917 12149
2019-08-20 37.13 37.28 35.76 36.07 2169533 0.41 1.15 78677246.3 12655
2019-08-19 37.49 37.53 35.15 35.66 3103351 -1.53 -4.114 111357448 18509
2019-08-16 36.9 38.02 36.47 37.19 2877815 0.78 2.142 107522168 17314
2019-08-15 37.33 39.43 35.86 36.41 7041316 -6.16 -14.47 262992669 44024
2019-08-14 43.65 44.22 41.69 42.57 3223456 -2.6 -5.756 137305661 20510
2019-08-13 43.6 45.43 43.33 45.17 2231946 1.68 3.863 98970175.9 14928
2019-08-12 43.29 43.59 42.25 43.49 1988150 0.1 0.23 85812886.7 12534
2019-08-09 43.24 43.54 42.12 43.39 1354150 -0.06 -0.138 57960018.9 8697
2019-08-08 43.97 44.39 43.02 43.45 1775911 0.7 1.637 77310738.2 9966
2019-08-07 43.37 43.38 42.13 42.75 1899978 -0.3 -0.697 80935791.3 11566
2019-08-06 42.53 44.09 42 43.05 2384577 -0.17 -0.393 102604305 14280
2019-08-02 42.32 43.32 41.8 43.22 3099344 1.88 4.548 132667469 17756
2019-08-01 43.13 43.25 40.89 41.34 2365587 -1.93 -4.46 99142030.4 14853
2019-07-31 43.73 44.5 43.04 43.27 1688293 -0.58 -1.323 73679857 10821
2019-07-30 43.44 44.92 42.56 43.85 2105668 -0.27 -0.612 92431166.9 14147
2019-07-29 45.76 45.94 43.25 44.12 3486339 -1.78 -3.878 153649164 19373
2019-07-26 46.18 46.76 45.57 45.9 1375759 -0.28 -0.606 63152584.8 9363
2019-07-25 46.29 47.72 45.99 46.18 1615499 -0.37 -0.795 75564663.9 10219
2019-07-24 46.1 47 45.83 46.55 1434761 -0.08 -0.172 66728505.1 9033
2019-07-23 45.69 46.77 45.32 46.63 1497446 0.94 2.057 69015099.4 9482
2019-07-22 46.16 46.45 45.13 45.69 1819210 -0.63 -1.36 83125928 9892
2019-07-19 47.15 47.3 46.23 46.32 1337475 -0.29 -0.622 62485907.9 7602
2019-07-18 47.42 47.69 46.41 46.61 1734083 -1.08 -2.265 81209545.9 10314
2019-07-17 47.01 47.94 46.7 47.69 2409075 1.13 2.427 114434056 14395
2019-07-16 46 47.22 45.37 46.56 2886453 0.74 1.615 133805428 15402
2019-07-15 44.88 46.73 43.5 45.82 3982213 1.24 2.782 182614578 23708
2019-07-12 47.86 47.86 44.36 44.58 6008643 -3.87 -7.988 272743183 34727
2019-07-11 50.79 50.79 47.97 48.45 4433698 -2.11 -4.173 218260554 23999
2019-07-10 51.37 51.88 50.55 50.56 1576532 -0.81 -1.577 80424935.2 9310
2019-07-09 51.37 51.78 50.03 51.37 2575984 -0.27 -0.523 131044658 15029
2019-07-08 52.03 52.25 51.04 51.64 2186024 -0.99 -1.881 112708802 12800
2019-07-05 52.8 53.22 52.22 52.63 1458965 -0.44 -0.829 76912280.2 9330
2019-07-04 54.72 54.72 52.78 53.07 1029632 -0.45 -0.841 54938509.1 5414
2019-07-03 49.5 53.76 49.4 53.52 4660738 1.03 1.962 241249127 26723
2019-07-02 53.17 53.17 51.87 52.49 1609683 -0.38 -0.719 84203091 10545
2019-06-28 53.65 54.25 52.58 52.87 2531521 -0.49 -0.918 134088224 13898
2019-06-27 52.1 53.88 51.85 53.36 3117909 1.28 2.458 165746893 16339
2019-06-26 52.35 52.36 51.18 52.08 2908010 -0.37 -0.705 150487109 16319
2019-06-25 53.26 53.39 52.32 52.45 2020376 -1.08 -2.018 106652569 12243
2019-06-24 53.26 53.6 50.76 53.53 4028610 0.25 0.469 209893520 23871
2019-06-21 54.19 55.55 52.5 53.28 7644943 -4.39 -7.612 408704598 41404
2019-06-20 57.79 57.85 56.03 57.67 2828147 0.82 1.442 161258152 17928
2019-06-19 56.44 57.53 56.06 56.85 2465172 0.49 0.869 140042020 15176
2019-06-18 57 57.12 56.02 56.36 1931020 0.31 0.553 108996134 11193
2019-06-17 55.66 56.28 54.82 56.05 1972074 0.79 1.43 109844184 13214
2019-06-14 55.15 55.74 54.08 55.26 1830147 -0.45 -0.808 100628323 12308
2019-06-13 57.04 57.59 55.36 55.71 2371866 -1.33 -2.332 132719709 15182
2019-06-12 56.12 57.15 55.25 57.04 1716831 -0.06 -0.105 96750545.8 10234
2019-06-11 58.58 58.62 56.32 57.1 2076512 -0.96 -1.653 118837515 12852
2019-06-10 57.44 58.42 56.51 58.06 2740071 2.04 3.642 158359336 16620
2019-06-07 55.19 56.48 55.15 56.02 2507847 0.76 1.375 140315392 15715
2019-06-06 55.17 55.8 53.61 55.26 1976755 0.26 0.473 108607187 12553
2019-06-05 56.49 56.49 53.38 55 2679455 0 0 145974471 17125
2019-06-04 52.7 55 52.63 55 3236791 3.02 5.81 174489320 21014
2019-06-03 53.85 55.06 51.61 51.98 4733188 -2.5 -4.589 249327942 29598
2019-05-31 56.11 56.18 54.08 54.48 3590886 -2.47 -4.337 197352718 23641
2019-05-30 57.44 58.68 56.86 56.95 2156687 -0.24 -0.42 124462633 14696
2019-05-29 59.66 59.74 57.03 57.19 3733335 -3.04 -5.047 215764607 24513
2019-05-28 59.8 61.65 59.8 60.23 1877213 -0.07 -0.116 114126371 11745
2019-05-27 60 60.46 59.85 60.3 649733 0.6 1.005 39041624.3 3721
2019-05-24 60.21 60.74 59.56 59.7 1594824 -0.32 -0.533 95629452.1 10407
2019-05-23 61.25 61.6 59.33 60.02 2812439 -1.8 -2.912 168524327 17451
2019-05-22 60.53 62.93 59.75 61.82 2845114 1.5 2.487 176066560 17327
2019-05-21 58.87 60.35 58.86 60.32 2025321 0.28 0.466 121188384 14185
2019-05-17 60.24 61.2 59.65 60.04 3132206 -0.65 -1.071 188654722 20326
2019-05-16 61.77 61.77 60.38 60.69 2109228 -0.32 -0.525 128385602 14545
2019-05-15 61.51 61.73 59.57 61.01 2589559 0.06 0.098 157462758 17112
2019-05-14 60.21 61.65 60.1 60.95 2565524 2.07 3.516 156502089 17065
2019-05-13 62.15 63 58.87 58.88 4186835 -4.81 -7.552 251673521 26465
2019-05-10 62.57 63.73 61.63 63.69 3032475 0.64 1.015 189850573 17921
2019-05-09 64.47 64.71 62.27 63.05 2659966 -1.5 -2.324 167963604 15024
2019-05-08 63.42 65.29 63.34 64.55 2153876 0.52 0.812 139168390 13431
2019-05-07 65.83 65.95 63.63 64.03 2899715 -2.12 -3.205 187301375 15403
2019-05-06 64.43 66.2 63.38 66.15 2084142 0.32 0.486 136079162 12658
2019-05-03 66.02 66.5 65.24 65.83 2451541 0.61 0.935 161395471 14236
2019-05-02 67.8 68.19 63.63 65.22 5450045 -2.97 -4.355 356171879 30397
2019-05-01 67.89 69.3 67.28 68.19 3209125 0.52 0.768 219799116 18116
2019-04-30 70.05 70.99 67.52 67.67 4133339 -2.23 -3.19 284869499 24346
2019-04-29 67.34 70.71 66.06 69.9 6884259 2.76 4.111 476516119 40073
2019-04-26 64.9 67.88 64.77 67.14 4501126 2.08 3.197 301621542 24963
2019-04-25 65.24 65.49 64.1 65.06 2102707 -0.15 -0.23 136428673 12401
2019-04-24 63.67 65.58 62.7 65.21 3631900 1.65 2.596 235409422 19682
2019-04-23 64.85 65.29 62.81 63.56 5735401 -0.81 -1.258 368090926 31851
2019-04-22 60.89 64.99 60.25 64.37 6624733 4.73 7.931 418036969 40857
2019-04-18 60.06 63.85 59.12 59.64 7944137 2.49 4.357 486722489 44289
2019-04-17 57.5 57.84 55.95 57.15 11886525 1.6 2.88 678896659 27128
2019-04-16 54.65 57.72 54.65 55.55 4450901 1.15 2.114 251256372 28490
2019-04-15 55.74 56 54 54.4 2847548 -1.91 -3.392 155454973 20262
2019-04-12 55.63 56.84 55.01 56.31 4718458 2.86 5.351 264773328 29197
2019-04-11 56.27 56.42 53.05 53.45 3594311 -2.73 -4.859 194948651 21670
2019-04-10 55.84 56.79 55.06 56.18 1743029 0.48 0.862 97981366.4 10099
2019-04-09 56.28 56.88 54.86 55.7 2475623 -1.2 -2.109 137859552 14730
2019-04-08 57.51 57.85 56.33 56.9 1828737 -1.1 -1.897 103983931 11170
2019-04-05 58.56 58.63 57.55 58 1717100 0.28 0.485 99853251.5 9976
2019-04-04 58.14 58.97 57.21 57.72 2288226 -0.59 -1.012 132821632 13462
2019-04-03 57.68 58.69 57.04 58.31 2879846 0.71 1.233 167522804 16338
2019-04-02 56.62 57.6 56 57.6 2136178 0.84 1.48 121431699 13836
2019-04-01 58.65 58.65 56.4 56.76 3137561 -1.06 -1.833 178735727 18597
2019-03-29 56.99 58.16 56.3 57.82 2278552 0.93 1.635 130915251 13879
2019-03-28 56.91 57.83 54.47 56.89 3499716 -0.6 -1.044 197751731 21898
2019-03-27 59.74 60.06 56.54 57.49 3490685 -2.24 -3.75 202153219 21547
2019-03-26 59.59 59.88 58.5 59.73 2347436 0.59 0.998 139078912 14435
2019-03-25 60.69 60.89 58.24 59.14 4323289 -0.4 -0.672 256137978 26499
2019-03-22 61.74 61.84 59.5 59.54 4209758 -1.96 -3.187 254073641 24879
2019-03-21 62.85 63.85 61.13 61.5 3826423 -0.8 -1.284 237314230 20037
2019-03-20 61.44 64.76 60.86 62.3 7542998 0.95 1.548 476580771 42985
2019-03-19 61.35 62 60.5 61.35 3344371 0.35 0.574 204919457 17877
2019-03-18 61.44 62.17 60.24 61 3504303 0.13 0.214 213657071 17899
2019-03-15 60.82 61.24 60.14 60.87 3269682 0.28 0.462 198392601 15934
2019-03-14 61.35 61.94 59.89 60.59 4137379 -0.78 -1.271 250528206 24455
2019-03-13 63.77 63.98 60.96 61.37 3868117 -0.99 -1.588 239568246 22103
2019-03-12 61.5 64.19 61.19 62.36 5021734 0.88 1.431 317740269 27575
2019-03-11 61.05 61.89 60.17 61.48 2437548 0.67 1.102 149163625 14005
2019-03-08 59.24 61.1 58.65 60.81 2636129 -0.19 -0.311 158570732 16109
2019-03-07 62.18 62.18 59.7 61 3514382 -0.91 -1.47 213336430 21360
2019-03-06 63.52 65.43 61.75 61.91 4698339 -2.15 -3.356 295416774 27515
2019-03-05 61.51 64.32 61.51 64.06 4101237 1.67 2.677 259138101 23638
2019-03-04 63.33 63.59 60.82 62.39 3710032 -0.14 -0.224 230820730 21615
2019-03-01 63.45 63.65 62.06 62.53 3120493 0.15 0.24 195639712 17412
2019-02-28 60.99 63.25 60.99 62.38 6003497 2.21 3.673 375567759 32921
2019-02-27 61.11 61.13 59.34 60.17 3246135 -0.63 -1.036 195317079 18844
2019-02-26 57.74 60.95 57.26 60.8 3946488 3 5.19 235627584 22450
2019-02-25 58.84 58.84 56.49 57.8 3237908 -0.71 -1.213 186200483 19293
2019-02-22 60.12 60.33 58.03 58.51 4192724 -0.9 -1.515 246638422 24206
2019-02-21 59.14 60.54 58.95 59.41 3693454 -1.39 -2.286 220306325 19898
2019-02-20 61 62.24 60.36 60.8 4436942 -0.28 -0.458 271862189 23231
2019-02-19 61.55 62.32 60.55 61.08 4834175 -1.73 -2.754 295545468 25096
2019-02-15 64.68 66.04 61.68 62.81 8057487 1.53 2.497 512726380 43482
2019-02-14 62.34 62.78 59.62 61.28 5096208 0.18 0.295 310183000 28044
2019-02-13 59.44 61.85 59.05 61.1 4949745 2.78 4.767 300796828 26087
2019-02-12 56.35 59.47 55.23 58.32 4595397 1.14 1.994 267677449 26469
2019-02-11 60.56 60.84 56 57.18 5338341 -3.05 -5.064 306534358 30864
2019-02-08 61.88 62.3 60.04 60.23 3141798 -2.12 -3.4 192333780 16415
2019-02-07 59.85 63.5 59.55 62.35 4445537 0.97 1.58 275097014 25208
2019-02-06 62.75 62.9 58.88 61.38 5429905 -2.38 -3.733 329754145 31801
2019-02-05 65.08 65.52 62.5 63.76 4439563 -1.54 -2.358 283627058 26383
2019-02-04 64.61 68.1 64.19 65.3 6793333 1.4 2.191 446576613 39747
2019-02-01 64.47 66.17 63.82 63.9 5446638 -0.52 -0.807 354198518 29907
2019-01-31 63.55 64.91 62.7 64.42 4954008 1.33 2.108 317060687 27013
2019-01-30 63.04 65.28 61.83 63.09 6606019 0.55 0.879 422653945 35657
2019-01-29 67.6 67.6 61.21 62.54 8642894 -4.68 -6.962 551833601 50860
2019-01-28 64.7 67.62 63.12 67.22 9810425 3.12 4.867 649589567 52258
2019-01-25 62.9 64.91 60.62 64.1 11245818 5.08 8.607 710971464 62690
2019-01-24 57.9 59.06 57.35 59.02 4699523 0.87 1.496 274742559 24175
2019-01-23 58.74 59.59 56.84 58.15 5709744 -0.08 -0.137 332902210 29189
2019-01-22 58.1 59.48 57.11 58.23 6615972 0.78 1.358 384334754 33998
2019-01-21 58.35 58.39 56.6 57.45 2261489 -0.35 -0.606 129604654 10862
2019-01-18 58.15 59.95 57.22 57.8 7557851 0.83 1.457 441120038 37762
2019-01-17 55.16 58.94 54.32 56.97 8620599 1.29 2.317 496514284 43217
2019-01-16 55.6 56.56 53.74 55.68 6706049 0.78 1.421 370614569 34854
2019-01-15 58.15 59.51 54.21 54.9 14489834 -1.55 -2.746 827374643 80631
2019-01-14 50.01 57.79 48.91 56.45 14759064 5.67 11.166 790295743 78932
2019-01-11 49.21 53.18 48.51 50.78 9934307 0.96 1.927 512445919 53163
2019-01-10 45.69 50.34 44.02 49.82 13414515 5.32 11.955 647893368 70831
2019-01-09 40.6 44.7 39.68 44.5 8741524 5.01 12.687 374732684 46138
2019-01-08 38.86 39.51 37.27 39.49 3875884 1.19 3.107 149811074 20302
2019-01-07 38.14 39.5 37.73 38.3 2986647 0.36 0.949 115490361 15656
2019-01-04 38.6 38.92 37.66 37.94 2942707 0.18 0.477 112383527 15971
2019-01-03 38.58 39.54 37.76 37.76 3638795 -1.52 -3.87 140788628 19905
2019-01-02 36 39.84 35.84 39.28 4080533 2.67 7.293 156764303 21092
2018-12-31 37.78 37.85 36.19 36.61 2301070 -0.64 -1.718 84309165.4 12670
2018-12-28 36.81 38.24 35.75 37.25 3675516 0.8 2.195 136432462 18602
2018-12-27 36.88 37.6 34.96 36.45 3051285 0.05 0.137 110746814 16771
2018-12-24 34.54 37.44 34.36 36.4 2977369 0.4 1.111 106831171 15535
2018-12-21 38.77 38.91 35.05 36 4843457 -1.28 -3.433 175774771 24804
2018-12-20 38.46 38.8 36.22 37.28 4582858 -0.52 -1.376 171095523 25351
2018-12-19 39.55 40.14 37.64 37.8 3590198 -1.69 -4.28 138931977 19726
2018-12-18 40.71 40.9 38.13 39.49 3728250 0.2 0.509 145884381 22008
2018-12-17 41.72 41.9 39 39.29 3798582 -2.18 -5.257 153289926 20886
2018-12-14 40.61 42.91 39.8 41.47 4149458 0.37 0.9 173118737 23555
2018-12-13 43.7 43.7 40.8 41.1 4287397 -1.74 -4.062 178243341 24085
2018-12-12 44.7 45 42.72 42.84 4315705 -1.46 -3.296 188543517 23886
2018-12-11 42.4 44.7 41.76 44.3 5959242 2.6 6.235 256471797 34076
2018-12-10 42.33 42.94 40.45 41.7 4016938 -0.05 -0.12 167229472 24920
2018-12-07 43.02 43.3 40.97 41.75 5700871 1.4 3.47 239207350 33526
2018-12-06 38.55 41.03 37.65 40.35 8534731 2.84 7.571 335087470 49273
2018-12-05 41.11 42.84 36.36 37.51 6519313 -4.21 -10.091 252047532 36179
2018-12-04 44.09 44.09 41.36 41.72 4890847 -2.35 -5.332 207379930 29248
2018-12-03 45.88 46.42 42.66 44.07 6505362 -1.08 -2.392 287938718 39209
2018-11-30 43.52 45.2 43.08 45.15 3688302 0.95 2.149 162324752 17553
2018-11-29 45.1 45.29 42.96 44.2 4336395 -0.9 -1.996 190822708 24116
2018-11-28 43.14 45.1 42.97 45.1 5395311 2.96 7.024 238316819 29138
2018-11-27 41.88 43.2 41.08 42.14 4318870 0.43 1.031 182811290 25004
2018-11-26 45 45.75 41.6 41.71 4820257 -2.66 -5.995 207105000 27306
2018-11-23 44.57 46.1 43.82 44.37 3226098 0.07 0.158 145173774 18042
2018-11-22 44.8 44.89 43.2 44.3 1781156 -0.34 -0.762 78162287.4 9198
2018-11-21 43.61 45.94 43.58 44.64 5321470 2.12 4.986 239406048 30201
2018-11-20 40.95 44.4 39.56 42.52 8502998 -0.58 -1.346 361454667 49248
2018-11-19 46.38 46.41 42.54 43.1 5701744 -3.22 -6.952 247025075 32986
2018-11-16 46.1 47.62 45.45 46.32 4838366 -0.12 -0.258 223877236 25376
2018-11-15 45.72 48.78 43.81 46.44 8189098 1.3 2.88 385247737 46955
2018-11-14 46.32 49.12 42.5 45.14 11779526 -5.24 -10.401 534018185 69411
2018-11-13 51.06 52.97 50.38 50.38 5482649 -1.51 -2.91 283064446 30899
2018-11-12 52.03 53.5 49.39 51.89 5676401 0.4 0.777 290108725 34416
2018-11-09 54.45 54.5 51.15 51.49 8436447 -4.51 -8.054 443117476 47399
2018-11-08 59.61 59.61 55.27 56 7824503 -4.61 -7.606 447792917 45941
2018-11-07 56.99 61.28 54.08 60.61 13004394 4.47 7.962 745699647 74545
2018-11-06 53.25 57.74 51.44 56.14 22670358 3.61 6.872 1268470610 88308
2018-11-05 47.91 52.78 47.59 52.53 7324908 3.61 7.379 367696583 43516
2018-11-02 49.05 50 47.03 48.92 5385947 0.45 0.928 261239883 31840
2018-11-01 49.9 50.18 46.88 48.47 6536519 0.04 0.083 316063372 39058
2018-10-31 46.06 49.17 45.46 48.43 8427195 4.01 9.027 401518507 48947
2018-10-30 42.18 45.87 41.55 44.42 9653118 0.94 2.162 427300200 57269
2018-10-29 51.86 52.21 42.5 43.48 9020396 -7.15 -14.122 416774057 57864
2018-10-26 49.99 52.79 49.25 50.63 5072886 -0.9 -1.747 260292825 32293
2018-10-25 50.55 53.65 48.85 51.53 6940961 1.99 4.017 358877931 40937
2018-10-24 54.74 56 49.08 49.54 7194095 -4.09 -7.626 375418421 46873
2018-10-23 50.83 55.45 48.12 53.63 13268634 -0.83 -1.524 686982972 81019
2018-10-22 62.63 62.76 51.99 54.46 12082454 -6.84 -11.158 669811045 77462
2018-10-19 64.96 66.99 59.59 61.3 8701606 -2.64 -4.129 548875104 54387
2018-10-18 65.29 68.3 63.42 63.94 6035079 -1.82 -2.768 394980763 37788
2018-10-17 66.45 68.7 62.77 65.76 9871232 -2.94 -4.279 649081436 59695
2018-10-16 76.2 76.91 66.31 68.7 13525616 -5.05 -6.847 952565035 87638
2018-10-15 66.42 74 65.01 73.75 11993032 8.85 13.636 844991072 73705
2018-10-12 63.05 65.12 62.15 64.9 5776387 3.74 6.115 370022838 32735
2018-10-11 59.65 62.98 59.28 61.16 4696200 -1.6 -2.549 289715906 28168
2018-10-10 63.56 64.99 60.55 62.76 5711132 -0.33 -0.523 356871097 33759
2018-10-09 66 66.75 62.58 63.09 4947495 1.6 2.602 316347806 28180
2018-10-05 62.98 63.85 60.14 61.49 4259662 -0.99 -1.585 263210435 24736
2018-10-04 63.93 64.63 61.31 62.48 5938496 -0.84 -1.327 373314363 34876
2018-10-03 59.55 63.32 58.98 63.32 5318321 4.77 8.147 326919129 31746
2018-10-02 62.25 63.35 57.56 58.55 6200956 -4.05 -6.47 372364132 39218
2018-10-01 64 65.54 62.01 62.6 4698522 -0.9545 -1.502 298680074 28090
2018-09-28 63.4 66.2 62.75 63.5545 6909275 -0.7455 -1.159 445929420 34175
2018-09-27 68.57 68.73 63.8 64.3 9930689 -3.34 -4.938 642015360 57625
2018-09-26 69.16 69.41 66.25 67.64 5539982 -0.61 -0.894 375257062 33864
2018-09-25 70.35 71.18 68.11 68.25 8607520 0.3 0.442 601799682 52515
2018-09-24 63.53 68.54 61.75 67.95 7713351 3.69 5.742 513418203 47700
2018-09-21 66.68 66.69 63.85 64.26 6425527 -3.31 -4.899 416121105 36960
2018-09-20 65.51 67.57 62.57 67.57 9642391 4.11 6.477 629747955 62345
2018-09-19 71 72.95 59.69 63.46 17220543 -3.87 -5.748 1174656970 121218
2018-09-18 64.88 68 63.76 67.33 9846571 4.1 6.484 651389897 63287
2018-09-17 62.92 65.25 60.55 63.23 8366308 1.77 2.88 525570079 50656
2018-09-14 54.76 62.08 52.8 61.46 14378864 4.75 8.376 847639058 89689
2018-09-13 67.07 67.3 56.17 56.71 12778134 -9.6 -14.477 785247248 74388
2018-09-12 67.45 67.9 63.36 66.31 8267024 -0.6 -0.897 541647478 50317
2018-09-11 68.6 69.15 65.54 66.91 7529918 -1.71 -2.492 503887193 42619
2018-09-10 68.96 70.18 67.42 68.62 7811844 0.88 1.299 539710134 40526
2018-09-07 67.25 69.31 64.2 67.74 9422484 2.24 3.42 636477753 52443
2018-09-06 66 67.5 63.03 65.5 12575544 -2.97 -4.338 818811806 68325
2018-09-05 72.3 74.45 64.2 68.47 26219180 -0.36 -0.523 1827273870 178476
2018-09-04 61 69.2 61 68.83 17964428 9.19 15.409 1168126710 100487
2018-08-31 58.53 60.63 57.8 59.64 10995250 1.96 3.398 656149257 56142
2018-08-30 58 59.84 56.01 57.68 13482913 -2.09 -3.497 783004129 74971
2018-08-29 58.73 59.77 56.09 59.77 13446665 2.77 4.86 784662572 68438
2018-08-28 59.76 60 53.13 57 17456428 -3 -5 966749518 102721
2018-08-27 60.59 62.9 58.49 60 16979500 1.38 2.354 1030492970 96868
2018-08-24 54.57 59.8 54.57 58.62 20750184 4.32 7.956 1206332590 113500
2018-08-23 52.5 55.92 51.05 54.3 15949668 2.2 4.223 859833363 75986
2018-08-22 49.64 52.5 47.77 52.1 14983832 1.84 3.661 757604316 73884
2018-08-21 49.92 52.48 48.61 50.26 17472975 1.24 2.53 881015933 94885
2018-08-20 44.32 49.14 44.08 49.02 18563177 4.84 10.955 882240596 88812
2018-08-17 40.61 44.23 39.54 44.18 12579370 3.5 8.604 537687049 59327
2018-08-16 43.38 43.73 40.46 40.68 12656216 -1.52 -3.602 529301037 57913
2018-08-15 47.5 48.85 38.17 42.2 26801107 10.05 31.26 1109944000 138686
2018-08-14 35.07 35.07 32.01 32.15 7777127 -2.89 -8.248 254974285 39339
2018-08-13 37.51 37.51 34.65 35.04 4914992 -1.96 -5.297 175022427 21874
2018-08-10 37.58 37.72 36.52 37 3684866 -0.25 -0.671 136746418 16287
2018-08-09 36.21 37.4 35.92 37.25 5020563 1.44 4.021 184254487 22435
2018-08-08 34.3 36.46 34.29 35.81 5386303 1.55 4.524 192190504 25125
2018-08-07 34.34 34.69 33.87 34.26 3086995 0.41 1.211 106057406 13917
2018-08-03 34.49 34.49 33.52 33.85 2468116 -0.55 -1.599 83601647.1 11165
2018-08-02 33.59 34.57 32.85 34.4 3642444 0.84 2.503 122837246 16636
2018-08-01 34.72 34.97 33.51 33.56 3251329 -0.76 -2.214 111347719 14193
2018-07-31 34.2 34.41 33.37 34.32 3608883 0.35 1.03 122567323 16790
2018-07-30 33.95 34.82 33.53 33.97 4096999 0.42 1.252 140112235 19604
2018-07-27 32.99 34.53 32.99 33.55 4236971 0.76 2.318 143528668 19651
2018-07-26 33.15 33.34 32.49 32.79 2951634 -0.53 -1.591 97151817.8 15549
2018-07-25 32.85 33.86 32.52 33.32 3603432 0.22 0.665 120293605 17827
2018-07-24 34.14 34.59 32.09 33.1 6941670 -0.66 -1.955 228593395 34418
2018-07-23 31.99 34.57 31.99 33.76 8167402 1.91 5.997 275348662 38358
2018-07-20 33.32 34.15 31.77 31.85 10203855 -1.86 -5.518 332253197 43472
2018-07-19 35.24 35.3 33.57 33.71 4967558 -1.27 -3.631 170533408 24259
2018-07-18 34.85 35.77 33.33 34.98 8227204 0.18 0.517 286715524 35769
2018-07-17 36.4 36.4 34.7 34.8 7242125 -1.45 -4 255087963 32419
2018-07-16 37.73 37.99 35.47 36.25 6108063 -1.52 -4.024 222027748 29747
2018-07-13 39.06 39.06 37.5 37.77 5146551 -1.08 -2.78 195777803 23405
2018-07-12 39.8 40.16 38.8 38.85 5032133 -0.09 -0.231 198358830 22767
2018-07-11 37.93 39.4 37.2 38.94 6316055 0.84 2.205 243963143 30598
2018-07-10 38.99 39.01 37.87 38.1 3693218 -0.59 -1.525 141462678 18970
2018-07-09 39.65 39.67 38.61 38.69 2925214 -0.68 -1.727 113974530 14577
2018-07-06 39.4 39.75 38.94 39.37 3163853 -0.33 -0.831 124427191 14797
2018-07-05 39.22 40.2 38.93 39.7 6058354 1.05 2.717 240181628 27284
2018-07-04 38.24 39.02 37.87 38.65 2469938 0.25 0.651 95152289.9 11427
2018-07-03 40.7 40.74 38.24 38.4 5600636 -0.02 -0.052 219007899 27781
2018-06-29 41.18 41.46 37.67 38.42 12019992 -2.09 -5.159 467054518 54606
2018-06-28 36.71 40.6 36.17 40.51 15085876 3.62 9.813 584686150 73898
2018-06-27 40.51 40.51 36.33 36.89 14361254 -4.19 -10.2 553064355 68628
2018-06-26 41.17 42.12 39.9 41.08 9783620 -0.38 -0.917 401517777 46144
2018-06-25 43.38 44.89 41.08 41.46 11133311 -1.97 -4.536 473639598 59610
2018-06-22 48.14 48.76 43.4 43.43 17155521 -4.33 -9.066 782983992 81186
2018-06-21 46.52 48.41 44.7 47.76 16704809 2.4 5.291 785368346 79088
2018-06-20 44.69 45.44 41.75 45.36 18731510 2.83 6.654 820419807 80281
2018-06-19 40.49 43.65 40.21 42.53 12850100 1.88 4.625 548039726 55558
2018-06-18 39.26 40.88 38.97 40.65 5739556 1.26 3.199 229715142 23673
2018-06-15 38.7 39.44 38.51 39.39 4406348 0.85 2.206 172141548 18348
2018-06-14 38.97 39.75 38.48 38.54 5121009 -1.32 -3.312 200323744 23396
2018-06-13 38.79 39.9 38.42 39.86 5787196 1.26 3.264 228314508 24138
2018-06-12 38 39.2 37.55 38.6 5241497 0.26 0.678 201906689 25210
2018-06-11 39.28 39.4 38.23 38.34 4374227 -0.98 -2.492 169145588 19693
2018-06-08 39.32 39.47 37.11 39.32 10256639 0.04 0.102 391978391 45821
2018-06-07 41.13 41.9 38.38 39.28 9691149 -1.4 -3.441 383592201 45554
2018-06-06 40.31 41 39.4 40.68 9330037 1.06 2.675 375036437 39299
2018-06-05 39.97 41.4 37.95 39.62 14209487 0.12 0.304 568296049 62019
2018-06-04 38.58 39.75 37.78 39.5 8491342 1.8 4.775 331717804 34787
2018-06-01 37 37.98 36.71 37.7 5380567 0.96 2.613 200908465 20665
2018-05-31 37.61 37.78 36.46 36.74 5047666 -0.33 -0.89 186140238 19038
2018-05-30 37.17 37.39 36.3 37.07 5810590 0.51 1.395 214172278 22923
2018-05-29 36.33 37.75 35.43 36.56 8633138 -0.06 -0.164 316149784 35605
2018-05-28 34.94 36.84 33.76 36.62 6631708 1.62 4.629 238445953 26339
2018-05-25 36.85 37.27 34.65 35 9135824 -1.35 -3.714 323487149 39750
2018-05-24 38.4 40.28 36.24 36.35 11228423 -2.41 -6.218 426577964 43807
2018-05-23 38.5 39.42 37.76 38.76 9511035 -0.68 -1.724 367810675 42622
2018-05-22 38 39.5 36.79 39.44 11964482 3.4 9.434 455293472 48239
2018-05-18 33.27 36.08 33.01 36.04 10149379 2.91 8.784 355577152 39235
2018-05-17 32 33.65 31.41 33.13 7377281 1.12 3.499 242814784 30330
2018-05-16 32.5 32.86 32.01 32.01 3567413 -0.5 -1.538 115659916 14471
2018-05-15 32.35 32.78 31.94 32.51 5300056 0.14 0.432 171206772 21420
2018-05-14 31.6 33.33 31.6 32.37 9749582 2.07 6.832 319550134 39939
2018-05-11 29.85 30.55 29.65 30.3 2748942 0.55 1.849 82806595.5 11058
2018-05-10 30.18 30.18 29.63 29.75 2087410 -0.12 -0.402 62292930.5 8870
2018-05-09 29.75 30.22 29.57 29.87 2981456 0.24 0.81 88969024 13110
2018-05-08 30.58 30.79 29.49 29.63 4548791 -0.87 -2.852 137296674 18154
2018-05-07 30.28 30.92 30.13 30.5 4087411 0.53 1.768 124574366 15693
2018-05-04 30.09 30.59 29.72 29.97 3309808 0.01 0.033 99692837 13313
2018-05-03 29.01 30.4 29.01 29.96 4291468 0.29 0.977 128274180 18104
2018-05-02 29.38 30.7 28.76 29.67 5269930 0.18 0.61 157975631 22120
2018-05-01 30.13 30.13 29.05 29.49 3644896 -0.85 -2.802 107259769 14931
2018-04-30 27.79 30.34 27.5 30.34 6447709 2.64 9.531 187887222 28810
2018-04-27 27.46 27.79 27 27.7 1905171 0.46 1.689 51950289.2 9311
2018-04-26 27.54 27.83 27.03 27.24 2775880 -0.01 -0.037 76080747.2 13682
2018-04-25 28.26 28.4 27.05 27.25 3684910 -0.99 -3.506 101510156 18574
2018-04-24 28.08 28.88 27.74 28.24 3609610 0.09 0.32 102254082 17366
2018-04-23 30.05 30.27 27.96 28.15 5422223 -1.86 -6.198 156322682 24183
2018-04-20 30.35 30.88 29.89 30.01 4135597 -0.24 -0.793 125478873 16357
2018-04-19 30.32 30.62 29.63 30.25 4982585 -0.35 -1.144 149851587 18540
2018-04-18 30.01 30.93 29.59 30.6 4334570 0.74 2.478 131399942 17526
2018-04-17 30.85 31.29 29.55 29.86 4700975 -1.04 -3.366 141582037 20061
2018-04-16 30.03 31.47 30.03 30.9 6403640 1.06 3.552 198215069 27720
2018-04-13 27.9 30.65 27.47 29.84 9166357 2.17 7.842 268517304 39275
2018-04-12 28.11 28.38 27.48 27.67 3665200 0.01 0.036 102205205 14533
2018-04-11 27.52 28.48 26.87 27.66 7518900 0.15 0.545 208763331 29663
2018-04-10 25.5 28 23.88 27.51 15059839 1.77 6.876 390322853 62511
2018-04-09 28.05 28.17 25.64 25.74 8232575 -1.95 -7.042 218262040 35655
2018-04-06 28.01 28.17 26.73 27.69 7788815 -0.8 -2.808 213432270 32739
2018-04-05 29.4 29.51 27.23 28.49 10272582 0.85 3.075 289047570 42666
2018-04-04 27.62 28.8 25.35 27.64 17715077 -0.35 -1.25 476324641 75059
2018-04-03 32.21 33.02 27.52 27.99 13780340 -5.65 -16.795 416024980 53637
2018-04-02 32.79 33.64 31.5 33.64 7380238 -0.02 -0.059 236325452 31095
2018-03-29 32.3 34.21 31.95 33.66 7185208 1.41 4.372 241073144 27669
2018-03-28 33 33.27 31.37 32.25 6929250 -1.06 -3.182 222636865 27831
2018-03-27 34.25 34.71 32.83 33.31 6355999 -0.87 -2.545 215874919 26753
2018-03-26 33.45 34.5 33.35 34.18 7207234 1.02 3.076 244846859 30994
2018-03-23 32 34.15 32 33.16 9634150 1.47 4.639 324359896 37510
2018-03-22 32.79 32.94 31.34 31.69 5687030 -1.42 -4.289 181912843 24546
2018-03-21 32.81 33.69 32.44 33.11 4278634 0.15 0.455 142033295 17646
2018-03-20 33.85 34.25 32.77 32.96 5591238 -0.72 -2.138 186383670 22206
2018-03-19 32.7 33.91 32.59 33.68 7781100 0.98 2.997 260320197 29200
2018-03-16 31.09 33.06 30.86 32.7 12273416 1.49 4.774 396099798 30882
2018-03-15 31.08 31.98 30.7 31.21 5148257 0.11 0.354 161500037 20224
2018-03-14 31.5 31.84 30.92 31.1 3894920 -0.84 -2.63 122011475 16883
2018-03-13 32 32.49 31.62 31.94 5992262 -0.55 -1.693 192044326 22187
2018-03-12 31.22 32.51 30.1 32.49 6938410 1.54 4.976 217256386 28550
2018-03-09 32.1 32.31 30.81 30.95 5919665 -0.86 -2.704 186067738 23572
2018-03-08 32 32.55 30.63 31.81 6595850 0.39 1.241 208020341 26941
2018-03-07 32.8 33.64 31.18 31.42 7957149 -1.51 -4.585 258355353 32902
2018-03-06 33 34.55 32.62 32.93 13896756 0.56 1.73 466594928 48938
2018-03-05 29.39 32.62 29.11 32.37 11893094 3.38 11.659 372177718 46188
2018-03-02 29.95 29.98 28.63 28.99 7337871 -0.97 -3.238 215562219 27065
2018-03-01 27.78 33.68 26.99 29.96 9730385 2.61 9.543 276735737 33336
2018-02-28 26.05 27.77 25.68 27.35 6609566 0.9 3.403 179352658 27512
2018-02-27 27.15 27.22 25.61 26.45 6753391 -0.83 -3.043 178166283 27876
2018-02-26 28.39 28.39 27.06 27.28 3823916 -0.61 -2.187 105192159 16281
2018-02-23 28.75 28.75 27.71 27.89 3439065 -0.54 -1.899 96782933 14633
2018-02-22 28.75 29.36 28.26 28.43 4011510 -0.31 -1.079 115073469 18132
2018-02-21 29.62 29.88 28.12 28.74 6666134 -0.86 -2.905 195077895 27172
2018-02-20 27.49 30 27.01 29.6 11057518 3.1 11.698 319049265 40237
2018-02-16 28.04 28.04 26.42 26.5 6187466 -1.56 -5.56 166451543 26895
2018-02-15 27.69 28.18 27.2 28.06 4373488 0.91 3.352 121148744 18840
2018-02-14 27.49 28.5 27.12 27.15 7421007 0.43 1.609 206392065 30250
2018-02-13 26.99 27.47 26.12 26.72 4417156 -0.18 -0.669 118119054 18508
2018-02-12 28.18 29.5 26.55 26.9 7040318 -1.27 -4.508 196400696 28778
2018-02-09 27.15 28.39 25.23 28.17 9775787 1.02 3.757 259337196 38222
2018-02-08 28.07 28.94 26.31 27.15 6833918 -0.52 -1.879 185894355 29886
2018-02-07 30 31.35 26.66 27.67 14762822 -1.13 -3.924 433644050 52304
2018-02-06 24.96 28.85 24.8 28.8 12147836 4.59 18.959 323771775 47253
2018-02-05 24 27.65 20.85 24.21 20863219 0.1 0.415 522825827 71104
2018-02-02 27.54 27.54 23.29 24.11 17487733 -3.53 -12.771 432344501 73219
2018-02-01 30.89 31.77 27 27.64 13039782 -3.38 -10.896 375172578 58641
2018-01-31 30 32.28 29.88 31.02 7594027 0.54 1.772 238982141 31346
2018-01-30 31.86 32.75 27.3 30.48 8799303 -2.62 -7.915 273552163 38489
2018-01-29 34.75 35.77 32.08 33.1 7191352 -1.99 -5.671 239438962 32887
2018-01-26 31.69 35.1 30.73 35.09 11242474 3.41 10.764 375800167 46175
2018-01-25 34.75 34.75 31.09 31.68 9883555 -3.19 -9.148 324107025 45780
2018-01-24 36 36.44 34.58 34.87 6665368 -1.77 -4.831 235756667 29628
2018-01-23 36.9 37.29 35.85 36.64 4900539 -0.74 -1.98 179136740 23578
2018-01-22 38.15 38.15 36.44 37.38 5675934 -0.1 -0.267 211722766 25909
2018-01-19 37.01 38.15 37.01 37.48 4328505 0.52 1.407 162418699 21445
2018-01-18 37.61 37.61 35.38 36.96 8938914 -0.65 -1.728 328046275 37270
2018-01-17 36.55 38.6 36.55 37.61 7307571 1.09 2.985 273804697 30169
2018-01-16 36.65 39.09 35.26 36.52 13659646 0.02 0.055 509011525 53378
2018-01-15 32.4 36.81 29.5 36.5 10954062 4.15 12.828 379604049 41599
2018-01-12 37.6 37.6 30.4 32.35 21930742 -5.21 -13.871 730911386 90206
2018-01-11 41.9 41.9 37.43 37.56 14519074 -4.36 -10.401 565851074 64222
2018-01-10 43.01 43.98 40.09 41.92 10367798 -0.15 -0.357 437244498 45678
2018-01-09 40 44 37.76 42.07 22896251 2.27 5.704 955250648 104131
2018-01-08 35.1 39.9 34.7 39.8 17545524 5.8 17.059 664051099 75533
2018-01-05 32.3 34.85 29.75 34 12282050 1.65 5.1 410771727 54255
2018-01-04 36.2 36.2 29.06 32.35 21227361 -3.55 -9.889 683426139 89801
2018-01-03 33 36.25 32.25 35.9 16070421 3.53 10.905 559198404 72327
2018-01-02 30.69 32.69 30.26 32.37 13189781 2.63 8.843 417059271 51384
2017-12-29 30.4 33.09 25.81 29.74 27127261 -0.67 -2.203 806468519 109672
2017-12-28 28.01 30.75 27.93 30.41 17122618 2.64 9.507 509380443 69360
2017-12-27 25 28.22 24.2 27.77 15198401 4.65 20.112 404033504 60431
2017-12-22 22.23 23.78 21.9 23.12 11830474 1.22 5.571 271592415 40272
2017-12-21 21.08 21.96 20.72 21.9 5550140 0.77 3.644 119204920 22586
2017-12-20 21.99 22.17 20.36 21.13 9266396 -0.72 -3.295 195930932 34144
2017-12-19 20.65 21.98 20.63 21.85 9628364 1.23 5.965 206083179 32725
2017-12-18 19.77 20.7 19.77 20.62 7814332 1.1 5.635 158645832 24943
2017-12-15 19.6 19.75 19.23 19.52 3279899 -0.01 -0.051 63608833.8 11505
2017-12-14 19.2 19.75 19.19 19.53 2317695 0.35 1.825 45252352.1 9888
2017-12-13 20 20 19.05 19.18 3823649 -0.81 -4.052 74426406.5 14820
2017-12-12 20.01 20.19 19.66 19.99 4401085 0.08 0.402 87672728.5 17161
2017-12-11 19.64 20.01 19.2 19.91 6347456 0.49 2.523 125313700 22225
2017-12-08 18.7 19.53 18.7 19.42 6848254 1.17 6.411 131466464 21843
2017-12-07 18.4 18.75 18.12 18.25 3007152 -0.07 -0.382 55236463.3 12223
2017-12-06 18.76 18.88 18.17 18.32 3067400 -0.44 -2.345 56523998 11371
2017-12-05 18.63 19.19 18.28 18.76 5741116 0.51 2.795 107642784 20759
2017-12-04 18.29 18.42 18.01 18.25 2788675 0.25 1.389 50597256.6 13321
2017-12-01 18.6 18.75 17.91 18 3934152 -0.43 -2.333 71513743.1 14938
2017-11-30 17.18 18.65 16.99 18.43 6432669 0.92 5.254 117345446 21876
2017-11-29 18.54 18.74 17.35 17.51 8143960 -1.34 -7.109 146599254 28537
2017-11-28 20 20.35 17.91 18.85 8569911 -0.78 -3.974 164313468 32217
2017-11-27 19.27 20.01 19.13 19.63 8136775 0.59 3.099 159772325 25994
2017-11-24 19.2 19.24 18.86 19.04 3452337 0.09 0.475 65846164.4 12450
2017-11-23 19.25 19.58 18.83 18.95 3659114 -0.4 -2.067 70246959.4 11533
2017-11-22 18.44 19.41 18.37 19.35 5993662 0.99 5.392 113475391 18086
2017-11-21 18.67 18.75 18.1 18.36 4291834 -0.23 -1.237 78915798.2 15134
2017-11-20 18.45 19.25 18.34 18.59 8104961 0.3 1.64 151690077 26420
2017-11-17 17.07 19 16.72 18.29 11506422 0.94 5.418 209720761 38578
2017-11-16 18 18.01 16.62 17.35 12512856 -1.11 -6.013 216833394 43596
2017-11-15 19.42 19.6 18.17 18.46 11370812 -1.5 -7.515 215094669 40199
2017-11-14 20.31 20.33 19.28 19.96 9040932 -0.42 -2.061 179050763 35976
2017-11-13 20.5 20.75 20.12 20.38 10633436 0.4 2.002 217300218 35538
2017-11-10 19.64 20.34 19.47 19.98 11736561 0.63 3.256 234307269 31942
2017-11-09 19.69 19.95 18.03 19.35 12711512 -0.34 -1.727 243382863 42965
2017-11-08 20.12 21 19.06 19.69 17008385 -0.07 -0.354 341757790 56050
2017-11-07 19.5 21.72 19.14 19.76 24290666 0.39 2.013 495144110 76816
2017-11-06 16.97 19.41 16.97 19.37 20301884 2.44 14.412 372711978 54652
2017-11-03 15.91 16.95 15.91 16.93 8454970 0.8 4.96 139491375 23870
2017-11-02 16.6 16.62 15.89 16.13 6111252 -0.36 -2.183 98602755.9 19161
2017-11-01 16.69 17.04 15.95 16.49 12663593 0.31 1.916 209125783 38477
2017-10-31 15.5 17.08 15.29 16.18 24712793 0.96 6.307 400694285 69315
2017-10-30 13.65 15.72 13.65 15.22 20650336 2.43 18.999 304934148 53200
2017-10-27 12.96 12.99 12.68 12.79 2130015 -0.16 -1.236 27343088.4 6440
2017-10-26 13.05 13.1 12.89 12.95 1412209 -0.08 -0.614 18326722.6 4197
2017-10-25 13.06 13.13 12.86 13.03 3080183 0.1 0.773 39926198.2 8279
2017-10-24 13.09 13.14 12.65 12.93 2800656 0 0 36154279.9 8202
2017-10-23 13.02 13.25 12.81 12.93 5211348 0.17 1.332 68179833.8 13377
2017-10-20 11.93 12.89 11.93 12.76 5614544 0.94 7.953 70270123.8 14781
2017-10-19 12.12 12.21 11.71 11.82 5540272 -0.43 -3.51 65940536.8 14950
2017-10-18 12.37 12.47 12.01 12.25 3720818 -0.27 -2.157 45789897.1 12029
2017-10-17 12.91 13.03 11.82 12.52 9147033 -0.61 -4.646 114702635 25516
2017-10-16 13.12 13.33 12.99 13.13 4879463 0.26 2.02 64299281.5 11862
2017-10-13 13.07 13.07 12.55 12.87 6066784 -0.2 -1.53 77499454.2 16972
2017-10-12 13.59 13.75 12.85 13.07 9116664 -0.52 -3.826 120813615 25586
2017-10-11 12.67 13.78 12.62 13.59 12378751 0.76 5.924 165578010 28415
2017-10-10 12.84 12.93 12.5 12.83 4798619 0.35 2.804 61339750.1 12175
2017-10-06 12.88 13.24 11.76 12.48 9203049 -0.19 -1.5 115386813 26831
2017-10-05 11.98 12.74 11.88 12.67 9449287 0.8 6.74 117040107 23143
2017-10-04 11.58 11.9 11.42 11.87 4467641 0.46 4.032 52234787.2 11745
2017-10-03 11.39 11.77 11.21 11.41 5418502 0.09 0.795 62251614.7 14523
2017-10-02 10.77 11.32 10.75 11.32 3544359 0.6 5.597 39278924.3 9089
2017-09-29 10.74 10.77 10.62 10.72 1358266 0.01 0.093 14530668.4 4080
2017-09-28 10.79 10.83 10.65 10.71 1222986 -0.06 -0.557 13091019.2 3834
2017-09-27 10.63 10.84 10.61 10.77 2836862 0.2 1.892 30530059.1 5520
2017-09-26 10.58 10.63 10.49 10.57 1164272 0.04 0.38 12283576.1 3788
2017-09-25 10.42 10.75 10.4 10.53 2049862 0.09 0.862 21747971.5 5885
2017-09-22 10.45 10.45 10.22 10.44 1869283 -0.03 -0.287 19394110.3 4799
2017-09-21 10.65 10.7 10.32 10.47 2201894 -0.17 -1.598 23121545.7 6219
2017-09-20 10.9 10.9 10.53 10.64 3164077 -0.15 -1.39 33856022.7 8733
2017-09-19 10.64 10.89 10.52 10.79 4677701 0.23 2.178 50356977 10836
2017-09-18 10.37 10.6 10.28 10.56 3618037 0.29 2.824 37817926.7 9362
2017-09-15 10.2 10.35 10.11 10.27 3845049 0.21 2.087 39396787.7 7721
2017-09-14 10.05 10.2 9.83 10.06 1945752 0.1 1.004 19565507.4 5752
2017-09-13 10.1 10.45 9.83 9.96 5136680 -0.14 -1.386 51831254.5 13566
2017-09-12 9.55 10.15 9.53 10.1 4468952 0.62 6.54 44298746.2 12119
2017-09-11 9.27 9.48 9.21 9.48 2487140 0.3 3.268 23316365 6712
2017-09-08 9.13 9.49 9.1 9.18 3474030 0.17 1.887 32227657.1 9024
2017-09-07 9.13 9.16 9.01 9.01 722639 -0.09 -0.989 6547791.89 2858
2017-09-06 9 9.19 8.99 9.1 1456203 0.1 1.111 13259116.5 3982
2017-09-05 8.95 9.01 8.94 9 819502 0.07 0.784 7362145.95 3106
2017-09-01 8.99 9 8.91 8.93 569999 -0.03 -0.335 5109322.4 2081
2017-08-31 8.87 8.96 8.81 8.96 980187 0.11 1.243 8730664.12 3034
2017-08-30 8.85 8.89 8.8 8.85 821749 -0.11 -1.228 7271729.25 1889
2017-08-29 8.91 8.96 8.79 8.96 621387 0.06 0.674 5491012.15 2279
2017-08-28 8.77 8.95 8.77 8.9 771369 0.06 0.679 6850760.81 2451
2017-08-25 8.88 8.885 8.76 8.84 563743 0 0 4976381.49 1821
2017-08-24 8.97 9.05 8.66 8.84 1182675 -0.11 -1.229 10460533.9 3390
2017-08-23 8.78 8.96 8.71 8.95 1075921 0.25 2.874 9565289.54 3313
2017-08-22 8.5 8.7 8.36 8.7 1239303 0.19 2.233 10553454.8 4219
2017-08-21 8.69 8.72 8.37 8.51 1595019 -0.25 -2.854 13561996.5 5402
2017-08-18 8.83 8.88 8.73 8.76 865941 -0.09 -1.017 7606038.75 2548
2017-08-17 8.86 8.93 8.82 8.85 688269 -0.06 -0.673 6100310.53 2332
2017-08-16 8.93 8.93 8.78 8.91 970371 0 0 8598291.63 3453
2017-08-15 9.01 9.04 8.83 8.91 1048010 -0.05 -0.558 9343417.24 3027
2017-08-14 8.78 8.99 8.62 8.96 2068972 0.14 1.587 18300601.9 4945
2017-08-11 8.97 9.01 8.8 8.82 1136065 -0.17 -1.891 10103629.9 2987
2017-08-10 9.05 9.09 8.96 8.99 1052096 -0.05 -0.553 9470172.34 2302
2017-08-09 9.07 9.15 8.96 9.04 1109240 -0.01 -0.11 10007894.3 2466
2017-08-08 9 9.21 8.91 9.05 2399653 0.17 1.914 21741770.1 4647
2017-08-04 8.82 9.06 8.8 8.88 1062595 0.06 0.68 9493118.95 2612
2017-08-03 8.99 8.99 8.81 8.82 882400 -0.18 -2 7847773.22 2389
2017-08-02 8.96 9 8.8 9 969107 -0.02 -0.222 8632152.23 2595
2017-08-01 9.02 9.06 8.74 9.02 1801992 -0.01 -0.111 16009283.9 4255
2017-07-31 9.18 9.25 8.94 9.03 1270830 -0.12 -1.311 11510360.8 3468
2017-07-28 8.94 9.25 8.87 9.15 2182312 0.2 2.235 19758451.3 5079
2017-07-27 9.25 9.53 8.79 8.95 4129835 -0.2 -2.186 38073053.3 9513
2017-07-26 8.8 9.21 8.76 9.15 2726924 0.44 5.052 24766005.5 6116
2017-07-25 8.63 8.88 8.54 8.71 2796710 0.155 1.812 24261572.6 5517
2017-07-24 8.29 8.63 8.28 8.555 1692883 0.315 3.823 14380106.6 4358
2017-07-21 8.19 8.27 8.15 8.24 867881 -0.01 -0.121 7110171.54 2282
2017-07-20 8.4 8.45 8.2 8.25 1277876 -0.11 -1.316 10598018.5 3756
2017-07-19 8.18 8.44 8.17 8.36 1609120 0.22 2.703 13420473.8 4573
2017-07-18 8.3 8.37 7.98 8.14 2012335 -0.07 -0.853 16473176.2 4844
2017-07-17 7.9 8.28 7.86 8.21 2236050 0.38 4.853 18100856.8 5586
2017-07-14 7.86 7.94 7.82 7.83 792745 -0.03 -0.382 6233541.86 2038
2017-07-13 7.96 8.03 7.84 7.86 1398231 -0.17 -2.117 11076636 3522
2017-07-12 7.85 8.07 7.83 8.03 2154084 0.22 2.817 17231161.3 4290
2017-07-11 7.89 7.92 7.76 7.81 614258 0.01 0.128 4813886.51 2208
2017-07-10 7.84 7.87 7.73 7.8 777566 0 0 6062427.51 2445
2017-07-07 7.91 7.98 7.8 7.8 703606 -0.09 -1.141 5512230.74 2362
2017-07-06 8 8.03 7.87 7.89 658855 -0.14 -1.743 5233379.13 2184
2017-07-05 8.1 8.13 7.98 8.03 752616 -0.06 -0.742 6042228.42 2262
2017-07-04 8.12 8.13 8.01 8.09 402356 0.12 1.506 3243514.86 1369
2017-06-30 7.91 7.98 7.82 7.97 785104 0.02 0.252 6196375.59 2423
2017-06-29 8.25 8.25 7.85 7.95 1431037 -0.23 -2.812 11453898.6 4008
2017-06-28 7.97 8.31 7.8 8.18 2458062 0.19 2.378 19837177.7 5777
2017-06-27 8.02 8.23 7.81 7.99 3490644 -0.47 -5.556 28021931.5 7391
2017-06-26 8.69 8.81 8.34 8.46 2751078 0.05 0.595 23552097.3 6782
2017-06-23 8.6 8.69 8.27 8.41 2107551 -0.15 -1.752 17727044.5 5269
2017-06-22 8.3 8.6 8.25 8.56 2925487 0.36 4.39 24832435.7 6809
2017-06-21 7.9 8.2 7.86 8.2 1680434 0.3 3.797 13532534.1 4144
2017-06-20 7.91 7.98 7.74 7.9 805876 -0.05 -0.629 6336949.97 2641
2017-06-19 7.95 8.08 7.83 7.95 1645431 0.13 1.662 13115957 4121
2017-06-16 7.5 7.86 7.47 7.82 1607408 0.31 4.128 12474097.7 3958
2017-06-15 7.56 7.6 7.41 7.51 1017117 -0.09 -1.184 7624313.52 3775
2017-06-14 7.72 7.92 7.53 7.6 1449164 -0.16 -2.062 11146410.6 4891
2017-06-13 8.09 8.24 7.71 7.76 2589914 -0.28 -3.483 20632477.9 6542
2017-06-12 8 8.24 7.88 8.04 3624027 0.2 2.551 29113009.9 7448
2017-06-09 7.35 8.05 7.22 7.84 3873270 0.49 6.667 30031651.9 9783
2017-06-08 7.25 7.43 7.04 7.35 2452811 0.19 2.654 17782126.8 7443
2017-06-07 6.65 7.35 6.58 7.16 5327588 0.34 4.985 36910507.1 12132
2017-06-06 7.18 7.38 6.68 6.82 4626645 -0.52 -7.084 32151159.2 11825
2017-06-05 7.5 7.53 7.2 7.34 2981993 -0.16 -2.133 21683541.3 6264
2017-06-02 7.53 7.67 7.43 7.5 920531 -0.07 -0.925 6904019.02 3150
2017-06-01 7.6 7.69 7.3 7.57 1374579 0.12 1.611 10374895.6 4509
2017-05-31 7.66 7.7 7.37 7.45 2010871 -0.2 -2.614 15068966.2 6154
2017-05-30 7.85 7.89 7.65 7.65 1131133 -0.16 -2.049 8755728.16 4466
2017-05-29 8.04 8.06 7.8 7.81 1012820 -0.19 -2.375 7976978.72 3113
2017-05-26 7.78 8.15 7.53 8 2112700 0.36 4.712 16760440.9 6280
2017-05-25 7.96 7.98 7.6 7.64 2033408 -0.31 -3.899 15711319.6 7340
2017-05-24 8.12 8.13 7.9 7.95 1245062 -0.14 -1.731 9961400.59 3761
2017-05-23 8.1 8.21 8.03 8.09 882708 0 0 7156622.33 2647
2017-05-19 8.14 8.27 8.06 8.09 1152006 -0.01 -0.123 9407379.38 3350
2017-05-18 8.07 8.31 7.94 8.1 1384358 -0.03 -0.369 11271835.4 4109
2017-05-17 8.28 8.3 8.11 8.13 1032838 -0.2 -2.401 8456812.37 3038
2017-05-16 8.35 8.39 8.15 8.33 1235211 0.07 0.847 10204044.5 3775
2017-05-15 8.19 8.43 8.06 8.26 1679668 0.12 1.474 13894744.2 4818
2017-05-12 8.68 8.83 8.06 8.14 3188228 -0.39 -4.572 26691283.4 7753
2017-05-11 7.51 8.58 7.37 8.53 6713737 0.75 9.64 53590395.2 14779
2017-05-10 8.23 8.25 7.75 7.78 6323390 -0.52 -6.265 50217632.5 13592
2017-05-09 8.72 8.79 8.21 8.3 4000223 -0.39 -4.488 33618529.1 10576
2017-05-08 8.9 8.97 8.58 8.69 2565657 -0.26 -2.905 22405285 7578
2017-05-05 9.06 9.1 8.87 8.95 1640170 -0.15 -1.648 14669125.4 5670
2017-05-04 9.19 9.2 8.96 9.1 1593467 -0.05 -0.546 14423532.4 4574
2017-05-03 9.19 9.25 9.1 9.15 1067930 0.06 0.66 9784535.39 3834
2017-05-02 9.18 9.34 9.05 9.09 1835951 -0.06 -0.656 16916565.5 5910
2017-05-01 9.17 9.25 9.08 9.15 2115298 0.02 0.219 19365485.9 5480
2017-04-28 8.86 9.15 8.86 9.13 2687724 0.27 3.047 24384749.6 6714
2017-04-27 9.05 9.14 8.86 8.86 3802810 -0.32 -3.486 34100194.6 9778
2017-04-26 9.45 9.48 9.03 9.18 3238583 -0.3 -3.165 29895587.8 8934
2017-04-25 9.83 9.87 9.36 9.48 3739250 -0.32 -3.265 35802472 9336
2017-04-24 9.9 10.08 9.78 9.8 1698333 -0.09 -0.91 16867399.1 4501
2017-04-21 9.98 10 9.85 9.89 2053521 0.02 0.203 20353846.6 5312
2017-04-20 10.17 10.23 9.85 9.87 3362794 -0.37 -3.613 33724479.4 8041
2017-04-19 9.9 10.37 9.77 10.24 4926660 0.57 5.895 49917035.4 11645
2017-04-18 9.6 9.77 9.39 9.67 4491298 0.06 0.624 42913275.8 10399
2017-04-17 9.91 9.93 9.51 9.61 4855266 -0.32 -3.223 47104854.7 11661
2017-04-13 10.21 10.34 9.72 9.93 7876179 -0.38 -3.686 78906185.4 19401
2017-04-12 10.38 10.47 10 10.31 5377438 0.02 0.194 55066925.8 12039
2017-04-11 11.05 11.14 10.2 10.29 7798037 -0.58 -5.336 82423028.8 19024
2017-04-10 10.3 10.94 10.06 10.87 9281534 0.65 6.36 96600707.7 20908
2017-04-07 10.33 10.44 10.08 10.22 4263195 -0.08 -0.777 43639632.7 9773
2017-04-06 10.05 10.3 9.95 10.3 3251261 0.27 2.692 32859120.8 8035
2017-04-05 10.09 10.45 9.96 10.03 6085458 -0.02 -0.199 61530407.1 11526
2017-04-04 10.22 10.25 9.96 10.05 5591209 -0.13 -1.277 56263596.7 10543
2017-04-03 10.6 10.64 10.16 10.18 4561998 -0.47 -4.413 47438176.1 10214
2017-03-31 10.3 10.65 10.18 10.65 2819140 0.19 1.816 29470756.8 7548
2017-03-30 10.77 10.79 10.36 10.46 3404594 -0.3 -2.788 35797633.3 8600
2017-03-29 10.87 10.94 10.65 10.76 3018468 -0.16 -1.465 32616218.9 7820
2017-03-28 11.24 11.25 10.65 10.92 6889476 -0.06 -0.546 75566673.6 16528
2017-03-27 11 11 10.45 10.98 8687977 1.1 11.134 93794062.1 20016
2017-03-24 10.25 10.28 9.8 9.88 2418623 -0.28 -2.756 24134807.1 7565
2017-03-23 10.05 10.23 9.91 10.16 3044889 0.43 4.419 30670349.9 8059
2017-03-22 9.78 10 9.51 9.73 4360302 -0.12 -1.218 42173951.8 12400
2017-03-21 10.4 10.41 9.81 9.85 4520002 -0.46 -4.462 45096279.7 13061
2017-03-20 10.69 10.94 10.29 10.31 3444465 -0.35 -3.283 36263109.1 9696
2017-03-17 11.18 11.19 10.66 10.66 9367256 -0.42 -3.791 100742217 9494
2017-03-16 10.99 11.2 10.9 11.08 1993836 0.2 1.838 22071750.7 6532
2017-03-15 11.09 11.09 10.82 10.88 1867931 -0.17 -1.538 20423356.2 6960
2017-03-14 11.23 11.28 11.02 11.05 2132101 -0.08 -0.719 23800431.5 7238
2017-03-13 11.2 11.28 10.98 11.13 2515673 0.3 2.77 27990778 8240
2017-03-10 11.3 11.37 10.76 10.83 2980778 -0.24 -2.168 32846384.4 7805
2017-03-09 10.39 11.08 10.23 11.07 3981916 0.61 5.832 43379189.9 9016
2017-03-08 10.51 10.65 9.55 10.46 10814725 -0.46 -4.212 110026888 27493
2017-03-07 11.5 11.58 10.76 10.92 7792053 -0.84 -7.143 86579070.9 18222
2017-03-06 11.84 11.85 11.44 11.76 2668008 -0.04 -0.339 31135548.5 6481
2017-03-03 11.92 12.05 11.68 11.8 2058948 -0.04 -0.338 24429105.6 6225
2017-03-02 11.9 12.04 11.74 11.84 2261105 -0.06 -0.504 26933721.6 7494
2017-03-01 11.93 12.17 11.78 11.9 2632809 0.03 0.253 31479263.4 6802
2017-02-28 12.31 12.48 11.7 11.87 4057242 -0.52 -4.197 49077181.4 10495
2017-02-27 11.75 12.4 11.4 12.39 5194546 0.68 5.807 62099017 13504
2017-02-24 11.98 11.98 11.12 11.71 7649055 -0.57 -4.642 88618922.4 20226
2017-02-23 12.61 12.63 12.27 12.28 2150482 -0.22 -1.76 26715140.7 6087
2017-02-22 12.8 12.84 12.27 12.5 4181533 -0.3 -2.344 52464401.6 11728
2017-02-21 12.78 12.88 12.65 12.8 2573351 0.16 1.266 32906436 7911
2017-02-17 12.55 12.75 12.25 12.64 3353244 0.09 0.717 42266665.9 8599
2017-02-16 12.25 12.7 12.16 12.55 5983890 0.45 3.719 74749379.9 13402
2017-02-15 12.05 12.14 11.52 12.1 7777767 0.15 1.255 92429856.9 18650
2017-02-14 13.27 13.38 11.5 11.95 13395164 -1.05 -8.077 163918502 33982
2017-02-13 12.63 13.25 12.55 13 10161106 0.6 4.839 131597156 25447
2017-02-10 12.15 12.44 12.11 12.4 4437751 0.34 2.819 54281015.1 10675
2017-02-09 12 12.18 11.92 12.06 4556476 0.13 1.09 54929050.6 11034
2017-02-08 11.54 11.99 11.53 11.93 4739381 0.46 4.01 55856142 12459
2017-02-07 11.6 12.27 11.3 11.47 12226835 -0.16 -1.376 145288795 27286
2017-02-06 10.63 11.64 10.51 11.63 7485186 1.11 10.551 83054557.7 17877
2017-02-03 10.22 10.52 10.17 10.52 2545364 0.36 3.543 26244355 6420
2017-02-02 10.2 10.22 10.06 10.16 1311605 0.11 1.095 13321865.9 5484
2017-02-01 10.21 10.25 9.98 10.05 1867765 0.2 2.03 18971132.5 5331
2017-01-31 9.9 10.025 9.8 9.85 1821862 0.03 0.305 18067963.4 7881
2017-01-30 9.85 9.9 9.72 9.82 1449028 -0.1 -1.008 14177488 6249
2017-01-27 10 10.02 9.9 9.92 1121549 -0.08 -0.8 11183462.9 4504
2017-01-26 10.05 10.12 9.96 10 1094227 -0.08 -0.794 10959637.8 5195
2017-01-25 10.07 10.22 9.92 10.08 1606124 -0.1 -0.982 16231604.5 6701
2017-01-24 10.35 10.48 10.03 10.18 2541679 -0.22 -2.115 25967539.1 8076
2017-01-23 10.12 10.4 10.07 10.4 2869242 0.31 3.072 29344488.3 9663
2017-01-20 9.8 10.1 9.66 10.09 1304190 0.39 4.021 12855218.5 4925
2017-01-19 9.78 9.84 9.67 9.7 907922 0.01 0.103 8857362.8 3909
2017-01-18 9.96 10 9.69 9.69 1304318 -0.29 -2.906 12823095.4 4630
2017-01-17 9.97 10.04 9.88 9.98 1911974 0.09 0.91 19031460.7 6713
2017-01-16 9.75 9.9 9.65 9.89 1224572 0.19 1.959 12007073 3677
2017-01-13 9.63 9.79 9.55 9.7 1077940 0.03 0.31 10460225.2 4326
2017-01-12 9.78 9.78 9.41 9.67 1586371 -0.08 -0.821 15179692.6 6550
2017-01-11 9.81 9.89 9.61 9.75 1407351 -0.02 -0.205 13684818.5 5453
2017-01-10 10 10 9.72 9.77 1770836 -0.15 -1.512 17490871.4 6768
2017-01-09 9.85 10.09 9.79 9.92 2139161 0.14 1.431 21277876 6750
2017-01-06 9.91 9.97 9.65 9.78 1886647 -0.1 -1.012 18398545.5 6803
2017-01-05 10.2 10.39 9.71 9.88 4159654 -0.28 -2.756 41849710.4 13663
2017-01-04 9.49 10.16 9.45 10.16 3885235 0.77 8.2 38024730.9 12857
2017-01-03 9.14 9.47 9.14 9.39 1749141 0.25 2.735 16324856.7 6647
2016-12-30 9.1 9.29 9.05 9.14 1368406 0.05 0.55 12507857.7 4787
2016-12-29 9.26 9.29 8.95 9.09 2006039 -0.21 -2.258 18212992.7 6490
2016-12-28 9.6 9.63 9.27 9.3 2331202 -0.05 -0.535 21914015.9 6550
2016-12-23 9.37 9.53 9.3 9.35 1762534 0.04 0.43 16590831.7 5601
2016-12-22 8.75 9.5 8.72 9.31 4496389 0.42 4.724 41377700.5 13691
2016-12-21 9.18 9.25 8.84 8.89 2495473 -0.36 -3.892 22569327.3 7728
2016-12-20 9.27 9.45 8.51 9.25 8136193 -0.32 -3.344 73287917.5 22485
2016-12-19 10.03 10.08 9.42 9.57 5732068 -0.47 -4.681 55531256.4 15398
2016-12-16 10.3 10.31 10.03 10.04 2611121 -0.25 -2.43 26430402.6 7601
2016-12-15 10.31 10.64 10 10.29 3208183 -0.01 -0.097 33074640.8 10267
2016-12-14 11.08 11.17 10.15 10.3 6555320 -0.49 -4.541 70375302.9 18768
2016-12-13 10.36 10.79 10.08 10.79 8606064 0.79 7.9 90353655.8 22828
2016-12-12 9.94 10.17 9.75 10 2852496 0.11 1.112 28563157.7 9221
2016-12-09 10.02 10.39 9.76 9.89 4695530 -0.13 -1.297 46944871.6 13543
2016-12-08 10.8 10.9 9.97 10.02 4738703 -0.68 -6.355 49371533.5 14036
2016-12-07 9.7 10.78 9.6 10.7 6133236 0.68 6.786 63358137.4 16247
2016-12-06 10.65 10.7 9.78 10.02 6942283 -0.78 -7.222 70417139.3 18645
2016-12-05 11.65 11.65 10.61 10.8 5134511 -0.55 -4.846 55565983.9 14624
2016-12-02 11.67 11.8 11.14 11.35 5123159 0 0 58624062.5 14816
2016-12-01 12 12.47 11.01 11.35 10291734 -0.45 -3.814 123676413 28524
2016-11-30 11.2 11.8 11 11.8 6310939 0.51 4.517 72579750.9 12967
2016-11-29 11.41 11.47 10.82 11.29 5838953 0.07 0.624 65361893 14347
2016-11-28 10.95 11.29 10.72 11.22 6622138 0.62 5.849 72980808.9 15482
2016-11-25 10.81 10.87 10.18 10.6 4828384 -0.15 -1.395 50620486.9 11861
2016-11-24 11.4 11.8 10.45 10.75 13273310 0.31 2.969 147711594 26255
2016-11-23 7.7 10.46 7.65 10.44 16998498 2.19 26.545 157901382 38700
2016-11-22 9.26 10 7.95 8.25 22891946 -2.23 -21.279 202437255 50092
2016-11-21 12.59 12.59 10.26 10.48 12956751 -2.12 -16.825 143602307 32447
2016-11-18 13.06 14.04 11.8 12.6 12690684 -0.46 -3.522 165604212 29418
2016-11-17 12.38 13.25 11.52 13.06 14761103 1.66 14.561 183747299 35750
2016-11-16 14.1 17.94 9.75 11.4 33508018 -2.05 -15.242 455912312 86007
2016-11-15 12.35 13.65 11.66 13.45 17253340 2.29 20.52 223616554 44703
2016-11-14 9.94 11.66 9.62 11.16 17574958 1.82 19.486 187533798 37148
2016-11-11 9.29 9.98 9.11 9.34 11623400 0.26 2.863 111223385 25348
2016-11-10 8.5 9.19 8.4 9.08 10291485 0.79 9.53 90476858 21767
2016-11-09 7.25 8.35 7.06 8.29 10199948 0.54 6.968 79330848.4 18768
2016-11-08 7.31 7.75 7.3 7.75 7214680 0.5 6.897 54200271.3 13406
2016-11-07 7.1 7.3 7.06 7.25 5337305 0.36 5.225 38487501.1 10709
2016-11-04 6.9 7 6.55 6.89 3675652 -0.04 -0.577 25102400.6 8028
2016-11-03 6.98 7.08 6.82 6.93 2920398 -0.15 -2.119 20288553.8 6537
2016-11-02 7.2 7.33 6.88 7.08 6651917 0.08 1.143 47580787.5 12451
2016-11-01 6.71 7 6.61 7 5436277 0.45 6.87 37313357.3 10086
2016-10-31 6.42 6.55 6.27 6.55 2774393 0.2 3.15 17795420.6 5267
2016-10-28 6.42 6.49 6.15 6.35 2405046 0.01 0.158 15297739.6 5496
2016-10-27 6.57 6.7 6.13 6.34 5513500 0.07 1.116 35728617.7 10052
2016-10-26 5.75 6.39 5.54 6.27 8481596 0.36 6.091 50691055.8 15295
2016-10-25 6.36 6.46 5.62 5.91 12089493 -0.57 -8.796 72874005.2 23582
2016-10-24 6.55 6.79 6.32 6.48 8518869 -0.34 -4.985 55724551.7 16723
2016-10-21 7.11 7.11 6.38 6.82 7785524 -0.4 -5.54 53524794.7 14768
2016-10-20 7.14 7.35 7.03 7.22 9315763 0.16 2.266 67075525.8 16774
2016-10-19 6.76 7.08 6.17 7.06 9963000 0.47 7.132 67271777.4 17733
2016-10-18 6.15 6.65 6.01 6.59 9337663 0.69 11.695 59560514.1 16069
2016-10-17 5.65 5.98 5.63 5.9 4739730 0.32 5.735 27543046.3 7462
2016-10-14 5.46 5.59 5.44 5.58 2025524 0.12 2.198 11221992 3632
2016-10-13 5.49 5.53 5.28 5.46 2554932 -0.02 -0.365 13777305.2 4976
2016-10-12 5.7 5.8 5.31 5.48 5571112 -0.14 -2.491 31010052.4 9293
2016-10-11 5.6 5.65 5.33 5.62 5122658 0.34 6.439 28286031.8 9895
2016-10-07 4.95 5.3 4.72 5.28 5060382 0.39 7.975 25649813.3 9076
2016-10-06 5.14 5.85 4.55 4.89 12113144 -0.09 -1.807 64263451.2 16452
2016-10-05 4.66 5 4.6 4.98 4378429 0.43 9.451 21196361.6 7264
2016-10-04 4.33 4.63 4.33 4.55 4124037 0.31 7.311 18523858.3 6317
2016-10-03 4.07 4.25 4.06 4.24 2027015 0.2 4.95 8490225.22 2793
2016-09-30 4 4.05 3.99 4.04 876338 0.06 1.508 3525440.52 1197
2016-09-29 4 4.01 3.98 3.98 742879 -0.01 -0.251 2966341.34 1029
2016-09-28 4.03 4.03 3.99 3.99 830139 0 0 3329687.12 1116
2016-09-27 4 4.04 3.98 3.99 953735 0.01 0.251 3823751.69 1401
2016-09-26 3.93 3.99 3.93 3.98 779874 0.07 1.79 3088802.28 1634
2016-09-23 3.98 3.98 3.91 3.91 1242794 -0.04 -1.013 4883361.52 1567
2016-09-22 3.98 3.99 3.92 3.95 1070125 0 0 4231743.32 1593
2016-09-21 4.06 4.06 3.94 3.95 997381 -0.07 -1.741 3979381.77 2217
2016-09-20 4.09 4.1 4 4.02 1278609 -0.01 -0.248 5178457.77 2016
2016-09-19 4 4.1 3.96 4.03 1616444 0.06 1.511 6539406.78 2279
2016-09-16 3.98 3.99 3.95 3.97 1194181 0.02 0.506 4750116.47 1689
2016-09-15 3.9 3.96 3.86 3.95 1306736 0.1 2.597 5145462.59 1758
2016-09-14 3.83 3.88 3.83 3.85 734168 -0.01 -0.259 2825910.65 1279
2016-09-13 3.85 3.87 3.83 3.86 668018 0 0 2569683.79 1259
2016-09-12 3.83 3.88 3.8 3.86 854439 -0.03 -0.771 3281135.85 1700
2016-09-09 3.95 3.96 3.85 3.89 1274098 -0.06 -1.519 4957249.12 1815
2016-09-08 4.02 4.04 3.91 3.95 1741410 -0.03 -0.754 6921053.83 2514
2016-09-07 3.9 3.99 3.89 3.98 1976454 0.13 3.377 7819189.51 2279
2016-09-06 3.86 3.89 3.84 3.85 1273257 0.04 1.05 4920462.68 1720
2016-09-02 3.79 3.84 3.77 3.81 1074278 0.02 0.528 4084280.86 1775
2016-09-01 3.74 3.8 3.73 3.79 750423 0.08 2.156 2833043.35 1745
2016-08-31 3.78 3.78 3.71 3.71 1094269 -0.06 -1.592 4086164.81 1947
2016-08-30 3.82 3.82 3.75 3.77 1242419 -0.03 -0.789 4697243.01 1330
2016-08-29 3.86 3.86 3.78 3.8 1351163 -0.05 -1.299 5149229.21 2208
2016-08-26 3.87 3.88 3.79 3.85 1152878 0.01 0.26 4414429.34 1919
2016-08-25 3.85 3.88 3.8 3.84 861888 0.02 0.524 3303413.58 1898
2016-08-24 3.84 3.84 3.76 3.82 1131629 0.01 0.262 4307735.98 2368
2016-08-23 3.75 3.85 3.68 3.81 1753721 0.03 0.794 6625737.84 3018
2016-08-22 3.85 3.89 3.65 3.78 1914375 -0.08 -2.073 7212947.1 3484
2016-08-19 3.94 3.95 3.86 3.86 1051000 -0.07 -1.781 4078245.22 2135
2016-08-18 3.98 3.98 3.92 3.93 945996 -0.03 -0.758 3726401.23 2082
2016-08-17 3.97 3.995 3.93 3.96 908927 0.04 1.02 3602769.67 1380
2016-08-16 3.87 4 3.82 3.92 1406008 0.05 1.292 5508962.42 2142
2016-08-15 3.9 3.93 3.86 3.87 1262219 -0.07 -1.777 4906288.88 2386
2016-08-12 3.95 4 3.83 3.94 3585034 -0.12 -2.956 14036356.6 4312
2016-08-11 4.19 4.24 3.9 4.06 5666602 -0.09 -2.169 23030640.1 5959
2016-08-10 4.08 4.17 4.01 4.15 2355590 0.11 2.723 9697560.79 3016
2016-08-09 4 4.05 3.9 4.04 3040183 0.15 3.856 12131388.2 4096
2016-08-08 3.95 4.23 3.78 3.89 7268498 -0.24 -5.811 28851851.7 8941
2016-08-05 4 4.2 3.93 4.13 6636831 0.27 6.995 27208079.7 8227
2016-08-04 3.67 3.99 3.61 3.86 6244798 0.27 7.521 23798471 7582
2016-08-03 3.4 3.64 3.36 3.59 3977686 0.31 9.451 13849269.7 4146
2016-08-02 3.2 3.29 3.17 3.28 1901197 0.14 4.459 6186473.84 2198
2016-07-29 3.15 3.19 3.13 3.14 1050873 0.02 0.641 3318262.72 1567
2016-07-28 3.07 3.2 2.97 3.12 2004923 0.08 2.632 6206383.34 2614
2016-07-27 3.26 3.3 3.02 3.04 2338790 -0.16 -5 7338203.6 2836
2016-07-26 3.68 3.68 3.06 3.2 5790872 -0.04 -1.235 19072321.5 5688
2016-07-25 2.93 3.26 2.92 3.24 4952022 0.41 14.488 15327129.6 4843
2016-07-22 2.74 2.83 2.73 2.83 785202 0.11 4.044 2175683.56 668
2016-07-21 2.73 2.76 2.72 2.72 445415 -0.02 -0.73 1219657.31 690
2016-07-20 2.76 2.76 2.73 2.74 253641 0 0 697375.33 452
2016-07-19 2.74 2.75 2.72 2.74 356996 0.01 0.366 976222.83 375
2016-07-18 2.75 2.76 2.72 2.73 265737 0 0 729823.88 380
2016-07-15 2.73 2.76 2.73 2.73 490928 0 0 1347334.66 442
2016-07-14 2.73 2.75 2.72 2.73 316151 -0.02 -0.727 865153.93 419
2016-07-13 2.75 2.76 2.73 2.75 261808 -0.01 -0.362 718838.56 423
2016-07-12 2.77 2.79 2.76 2.76 293982 0 0 814659.89 404
2016-07-11 2.79 2.79 2.76 2.76 308041 -0.03 -1.075 856633.92 395
2016-07-08 2.79 2.8 2.76 2.79 245719 0 0 684418.87 363
2016-07-07 2.8 2.81 2.78 2.79 332939 0 0 931542.13 351
2016-07-06 2.8 2.81 2.78 2.79 481755 -0.01 -0.357 1345922.61 458
2016-07-05 2.76 2.81 2.76 2.8 576094 0.02 0.719 1606909.78 579
2016-07-04 2.83 2.83 2.73 2.78 504197 0.03 1.091 1398425.12 639
2016-06-30 2.76 2.81 2.73 2.75 1382977 0.07 2.612 3829683.38 1090
2016-06-29 2.77 2.79 2.68 2.68 757430 -0.02 -0.741 2075482.48 757
2016-06-28 2.73 2.76 2.69 2.7 490274 0.04 1.504 1336863.39 632
2016-06-27 2.77 2.77 2.62 2.66 1029118 -0.14 -5 2760003.56 1175
2016-06-24 2.65 2.83 2.64 2.8 961987 -0.05 -1.754 2665725.91 1096
2016-06-23 2.9 2.9 2.77 2.85 987423 -0.01 -0.35 2808073.08 1175
2016-06-22 2.78 2.86 2.77 2.86 1043626 0.12 4.38 2947913.85 1153
2016-06-21 2.7 2.76 2.69 2.74 774758 0.08 3.008 2112715.56 792
2016-06-20 2.64 2.67 2.63 2.66 354269 0.03 1.141 939471.81 430
2016-06-17 2.62 2.63 2.61 2.63 293000 0.02 0.766 767915.27 411
2016-06-16 2.62 2.63 2.6 2.61 199997 0.01 0.385 521978.77 313
2016-06-15 2.62 2.63 2.6 2.6 158166 0 0 413703.69 258
2016-06-14 2.61 2.62 2.6 2.6 187419 0 0 488901.28 261
2016-06-13 2.63 2.63 2.59 2.6 317481 -0.01 -0.383 828493.98 438
2016-06-10 2.63 2.67 2.6 2.61 408956 0 0 1071223.15 475
2016-06-09 2.65 2.7 2.6 2.61 746663 -0.01 -0.382 1989455.97 875
2016-06-08 2.61 2.64 2.59 2.62 688059 0.03 1.158 1799380.55 666
2016-06-07 2.62 2.62 2.59 2.59 442996 -0.02 -0.766 1152423.18 421
2016-06-06 2.64 2.64 2.6 2.61 380300 -0.02 -0.76 995054.07 458
2016-06-03 2.64 2.64 2.6 2.63 166321 0 0 437152.59 267
2016-06-02 2.6 2.64 2.59 2.63 302315 0.03 1.154 790596.82 438
2016-06-01 2.57 2.6 2.57 2.6 131548 0.01 0.386 340381.71 274
2016-05-31 2.58 2.59 2.56 2.59 229768 0.02 0.778 591110.04 374
2016-05-30 2.59 2.6 2.56 2.57 233038 0.01 0.391 601196.64 370
2016-05-27 2.6 2.62 2.56 2.56 441987 -0.02 -0.775 1140478.79 594
2016-05-26 2.59 2.6 2.56 2.58 205348 0.01 0.389 528873.28 469
2016-05-25 2.59 2.6 2.57 2.57 291406 -0.01 -0.388 752621.34 506
2016-05-24 2.62 2.64 2.57 2.58 399821 -0.01 -0.386 1039937.42 616
2016-05-20 2.61 2.62 2.58 2.59 270339 -0.01 -0.385 702158.65 369
2016-05-19 2.61 2.62 2.59 2.6 442674 0 0 1152326.58 401
2016-05-18 2.62 2.63 2.59 2.6 438605 -0.02 -0.763 1144477.27 484
2016-05-17 2.64 2.65 2.6 2.62 566073 0.01 0.383 1487313.46 486
2016-05-16 2.63 2.65 2.6 2.61 393737 0 0 1033305.27 510
2016-05-13 2.61 2.62 2.59 2.61 230512 0.01 0.385 600950.38 355
2016-05-12 2.65 2.65 2.59 2.6 286826 -0.04 -1.515 749568.08 411
2016-05-11 2.66 2.67 2.6 2.64 459448 0 0 1211473.68 534
2016-05-10 2.58 2.67 2.58 2.64 474059 0.07 2.724 1244191.15 728
2016-05-09 2.56 2.63 2.54 2.57 399274 0.02 0.784 1027000.94 578
2016-05-06 2.57 2.57 2.53 2.55 395266 0 0 1007369.66 676
2016-05-05 2.58 2.58 2.54 2.55 437536 -0.01 -0.391 1119199.57 750
2016-05-04 2.6 2.6 2.56 2.56 333170 -0.03 -1.158 858117.13 445
2016-05-03 2.6 2.6 2.57 2.59 311239 0 0 804401.09 562
2016-05-02 2.65 2.65 2.57 2.59 381855 -0.01 -0.385 995843.76 649
2016-04-29 2.58 2.6 2.55 2.6 575674 0.01 0.386 1485787.69 792
2016-04-28 2.6 2.62 2.57 2.59 498277 -0.03 -1.145 1295256.66 818
2016-04-27 2.68 2.69 2.62 2.62 510948 -0.03 -1.132 1349175.53 626
2016-04-26 2.68 2.7 2.62 2.65 452643 -0.01 -0.376 1199454.39 723
2016-04-25 2.69 2.69 2.62 2.66 559197 -0.03 -1.115 1485105.58 885
2016-04-22 2.75 2.76 2.62 2.69 1014071 -0.1 -3.584 2716213.71 1295
2016-04-21 2.95 2.98 2.76 2.79 2478589 0 0 7098392.51 3168
2016-04-20 2.6 2.9 2.58 2.79 3262652 0.24 9.412 9012049.51 4365
2016-04-19 2.45 2.55 2.44 2.55 710120 0.12 4.938 1790057.59 1063
2016-04-18 2.47 2.47 2.41 2.43 466948 -0.02 -0.816 1137385.85 885
2016-04-15 2.48 2.49 2.43 2.45 747590 -0.01 -0.407 1838435.1 1242
2016-04-14 2.51 2.54 2.46 2.46 531794 -0.01 -0.405 1329850.49 1035
2016-04-13 2.49 2.51 2.47 2.47 402830 -0.02 -0.803 1003208.77 1235
2016-04-12 2.53 2.59 2.47 2.49 581183 0 0 1464906.48 1107
2016-04-11 2.47 2.5 2.44 2.49 424884 0.05 2.049 1048320.65 1054
2016-04-08 2.48 2.49 2.4 2.44 1468936 -0.04 -1.613 3594049.95 1859
2016-04-07 2.54 2.54 2.48 2.48 550122 -0.05 -1.976 1380731.75 1008
2016-04-06 2.54 2.57 2.51 2.53 328675 -0.04 -1.556 832866.57 712
2016-04-05 2.56 2.59 2.5 2.57 496166 -0.01 -0.388 1260555.15 1013
2016-04-04 2.62 2.63 2.57 2.58 342228 -0.01 -0.386 889291.12 914
2016-04-01 2.63 2.64 2.59 2.59 339220 -0.02 -0.766 885400.09 419
2016-03-31 2.6 2.64 2.59 2.61 492388 0.05 1.953 1284851.1 1131
2016-03-30 2.6 2.6 2.55 2.56 274541 0.01 0.392 704075.15 478
2016-03-29 2.62 2.64 2.53 2.55 523911 -0.04 -1.544 1361134.34 721
2016-03-28 2.63 2.65 2.57 2.59 352985 -0.01 -0.385 924710.1 542
2016-03-24 2.54 2.63 2.5 2.6 538175 0.06 2.362 1374665.58 905
2016-03-23 2.52 2.61 2.45 2.54 2407553 -0.15 -5.576 6111579.77 2487
2016-03-22 2.73 2.73 2.68 2.69 321900 -0.01 -0.37 866403.99 552
2016-03-21 2.78 2.8 2.69 2.7 463321 -0.03 -1.099 1257881.33 752
2016-03-18 2.72 2.75 2.67 2.73 302354 0.04 1.487 820067.93 571
2016-03-17 2.67 2.78 2.65 2.69 636521 0.07 2.672 1721075.59 1182
2016-03-16 2.68 2.68 2.56 2.62 1212821 -0.07 -2.602 3164567.68 1612
2016-03-15 2.75 2.76 2.62 2.69 1129741 -0.06 -2.182 3030432.93 1522
2016-03-14 2.82 2.84 2.72 2.75 746199 -0.06 -2.135 2059683.41 1257
2016-03-11 2.85 2.86 2.78 2.81 796283 -0.02 -0.707 2237900.44 986
2016-03-10 2.84 2.88 2.83 2.83 186631 -0.02 -0.702 534060.38 456
2016-03-09 2.9 2.9 2.79 2.85 437456 -0.03 -1.042 1249057.38 807
2016-03-08 2.93 2.94 2.85 2.88 428290 -0.05 -1.706 1238723.24 793
2016-03-07 2.95 2.97 2.93 2.93 367674 -0.02 -0.678 1084146.77 885
2016-03-04 2.97 2.98 2.91 2.95 580409 0.03 1.027 1714543.66 797
2016-03-03 3 3 2.87 2.92 630218 -0.06 -2.013 1848364.56 931
2016-03-02 3.04 3.04 2.98 2.98 744082 0 0 2238037.54 1090
2016-03-01 2.99 3 2.97 2.98 670212 0.03 1.017 2002554.25 981
2016-02-29 2.93 2.95 2.9 2.95 506080 0.05 1.724 1486650.36 787
2016-02-26 2.89 2.92 2.86 2.9 1112352 0.03 1.045 3218415.69 1390
2016-02-25 2.8 2.9 2.72 2.87 1748792 -0.09 -3.041 4955921.74 2367
2016-02-24 3.3 3.35 2.78 2.96 5171189 -0.19 -6.032 15703139.41 5551
2016-02-23 2.93 3.3 2.9 3.15 2899499 0.22 7.509 8946743.94 3141
2016-02-22 2.8 2.93 2.78 2.93 737508 0.18 6.545 2086856.05 880
2016-02-19 2.8 2.84 2.75 2.75 696510 -0.05 -1.786 1933661.75 753
2016-02-18 2.79 2.8 2.75 2.8 566897 0.02 0.719 1575189.21 618
2016-02-17 2.77 2.8 2.76 2.78 451995 0.01 0.361 1254207.82 615
2016-02-16 2.76 2.8 2.74 2.77 528022 0.06 2.214 1460546.62 845
2016-02-12 2.8 2.8 2.68 2.71 804832 0.14 5.447 2204428.87 1115
2016-02-11 2.62 2.62 2.55 2.57 208351 -0.06 -2.281 535905.09 329
2016-02-10 2.62 2.67 2.58 2.63 255901 0.02 0.766 674656.06 322
2016-02-09 2.5 2.63 2.47 2.61 411156 0.07 2.756 1048417.69 570
2016-02-08 2.64 2.64 2.48 2.54 497312 -0.1 -3.788 1272948.88 781
2016-02-05 2.66 2.66 2.61 2.64 488740 -0.01 -0.377 1285737.17 520
2016-02-04 2.67 2.68 2.64 2.65 286001 0 0 760484.92 363
2016-02-03 2.67 2.68 2.65 2.65 220910 0.01 0.379 587839.37 313
2016-02-02 2.66 2.67 2.63 2.64 389279 -0.05 -1.859 1033529.24 417
2016-02-01 2.7 2.7 2.63 2.69 463566 0.01 0.373 1231868.37 705
2016-01-29 2.69 2.7 2.66 2.68 383979 0.01 0.375 1031681.55 492
2016-01-28 2.66 2.7 2.65 2.67 235178 0.01 0.376 628252.95 372
2016-01-27 2.69 2.71 2.64 2.66 513556 0 0 1375809.67 516
2016-01-26 2.7 2.7 2.65 2.66 339463 -0.04 -1.481 907875.49 449
2016-01-25 2.74 2.75 2.65 2.7 336516 -0.03 -1.099 909352.99 508
2016-01-22 2.72 2.77 2.7 2.73 499694 0.04 1.487 1363515.35 587
2016-01-21 2.67 2.74 2.65 2.69 552572 0 0 1485937.3 578
2016-01-20 2.69 2.69 2.55 2.69 875456 -0.03 -1.103 2305663.47 1105
2016-01-19 2.71 2.72 2.63 2.72 990440 0.01 0.369 2643865.23 1044
2016-01-18 2.73 2.73 2.62 2.71 393783 0.02 0.743 1057464.39 527
2016-01-15 2.69 2.73 2.66 2.69 648369 -0.08 -2.888 1750370.98 851
2016-01-14 2.79 2.79 2.65 2.77 803808 -0.05 -1.773 2199516.83 1025
2016-01-13 2.87 2.87 2.8 2.82 367986 -0.01 -0.353 1041261.94 510
2016-01-12 2.87 2.93 2.83 2.83 710627 -0.05 -1.736 2036550.08 906
2016-01-11 2.83 2.9 2.82 2.88 1185919 0.08 2.857 3402338.1 1284
2016-01-08 2.66 2.8 2.65 2.8 1246038 0.25 9.804 3379984.15 1702
2016-01-07 2.73 2.73 2.45 2.55 1835647 -0.26 -9.253 4817829.43 2866
2016-01-06 2.88 2.88 2.8 2.81 836270 -0.09 -3.103 2376561.39 1019
2016-01-05 2.89 2.91 2.86 2.9 420461 0 0 1214068.17 826
2016-01-04 2.97 2.97 2.88 2.9 978261 -0.07 -2.357 2879950.11 1200
2015-12-31 2.97 2.97 2.94 2.97 484399 0.04 1.365 1433546.14 666
2015-12-30 2.92 2.95 2.91 2.93 440662 0.01 0.342 1292729.59 690
2015-12-29 2.95 2.98 2.91 2.92 639798 -0.03 -1.017 1884056.4 976
2015-12-24 2.88 2.95 2.86 2.95 342161 0.09 3.147 988300.07 637
2015-12-23 2.85 2.86 2.83 2.86 338736 0.04 1.418 964765.85 616
2015-12-22 2.82 2.85 2.82 2.82 189122 -0.02 -0.704 535654.31 486
2015-12-21 2.86 2.86 2.8 2.84 463531 0.02 0.709 1315938.23 848
2015-12-18 2.84 2.85 2.78 2.82 416472 0.01 0.356 1171069.57 878
2015-12-17 2.84 2.87 2.8 2.81 407622 -0.02 -0.707 1156945.85 827
2015-12-16 2.85 2.85 2.8 2.83 438428 0.03 1.071 1241411.11 1021
2015-12-15 2.8 2.83 2.77 2.8 559312 0.03 1.083 1569416.16 1106
2015-12-14 2.76 2.8 2.72 2.77 478821 0.05 1.838 1316124.21 861
2015-12-11 2.77 2.79 2.72 2.72 551686 -0.07 -2.509 1519643.96 955
2015-12-10 2.8 2.84 2.78 2.79 412332 -0.01 -0.357 1156827.73 595
2015-12-09 2.78 2.86 2.73 2.8 697376 0.03 1.083 1948502.16 1139
2015-12-08 2.93 2.93 2.76 2.77 1010907 -0.18 -6.102 2887010.26 1856
2015-12-07 2.97 3.03 2.87 2.95 2500283 0.1 3.509 7376370.58 3432
2015-12-04 2.73 2.87 2.72 2.85 1164258 0.08 2.888 3265670.85 1610
2015-12-03 2.79 2.79 2.67 2.77 545145 -0.01 -0.36 1493065.73 921
2015-12-02 2.79 2.8 2.74 2.78 953429 -0.01 -0.358 2639683.1 1094
2015-12-01 2.81 2.83 2.75 2.79 892005 0.04 1.455 2479875.62 1127
2015-11-30 2.74 2.84 2.71 2.75 1624047 0.09 3.383 4497292.36 2355
2015-11-27 2.82 2.94 2.66 2.66 3005918 -0.16 -5.674 8384328.81 3742
2015-11-26 2.57 2.88 2.57 2.82 3587505 0.37 15.102 9665003.36 4553
2015-11-25 2.44 2.46 2.4 2.45 603200 0.03 1.24 1466101.69 997
2015-11-24 2.4 2.47 2.37 2.42 734257 0.04 1.681 1778538.13 1049
2015-11-23 2.49 2.49 2.36 2.38 835504 -0.02 -0.833 2017001.65 968
2015-11-20 2.37 2.5 2.37 2.4 662116 0.03 1.266 1605733.34 1038
2015-11-19 2.46 2.47 2.31 2.37 1376006 -0.12 -4.819 3285023.57 1531
2015-11-18 2.63 2.65 2.46 2.49 2658024 -0.15 -5.682 6758357.35 2834
2015-11-17 2.56 2.65 2.53 2.64 3199317 0.2 8.197 8301653.75 3600
2015-11-16 2.28 2.44 2.25 2.44 2295331 0.24 10.909 5351234.97 2396
2015-11-13 2.15 2.36 2.05 2.2 3883100 0.03 1.382 8549721.61 4881
2015-11-12 2.25 2.32 2.15 2.17 2931003 -0.24 -9.959 6586573.49 3460
2015-11-11 2.64 2.64 2.41 2.41 2189836 -0.22 -8.365 5524312.09 2540
2015-11-10 2.76 2.79 2.6 2.63 1502279 -0.08 -2.952 4059219.43 1950
2015-11-09 2.65 2.83 2.53 2.71 2862890 0.06 2.264 7787924.15 3403
2015-11-06 3.17 3.17 2.5 2.65 7694198 -0.5 -15.873 21068897.15 9034
2015-11-05 3.69 3.69 3.05 3.15 7456733 -0.33 -9.483 25004165.1 9124
2015-11-04 3.25 3.48 3.23 3.48 6062294 0.3 9.434 20571856.69 6854
2015-11-03 2.99 3.23 2.93 3.18 5594053 0.28 9.655 17362944.69 6466
2015-11-02 2.88 2.93 2.81 2.9 4477234 0.18 6.618 12845172.19 4755
2015-10-30 2.55 2.73 2.52 2.72 3130479 0.21 8.367 8297493.96 3082
2015-10-29 2.57 2.59 2.45 2.51 1860373 -0.06 -2.335 4688592.97 2648
2015-10-28 2.58 2.59 2.5 2.57 2228167 -0.01 -0.388 5719473.26 2412
2015-10-27 2.44 2.59 2.42 2.58 3369675 0.22 9.322 8427335.95 3460
2015-10-26 2.34 2.37 2.27 2.36 2401957 0.12 5.357 5602010.29 2463
2015-10-23 2.25 2.44 2.12 2.24 4567292 -0.19 -7.819 10242879.3 5086
2015-10-22 2.25 2.47 2.23 2.43 3271939 0.26 11.982 7699105.02 3657
2015-10-21 2.1 2.22 2.06 2.17 3094692 0.17 8.5 6675987.8 3239
2015-10-20 2.64 2.64 1.98 2 6198228 -0.18 -8.257 14239920.79 6544
2015-10-19 2.1 2.21 2.1 2.18 1799780 0.18 9 3907152.46 2087
2015-10-16 2.01 2.03 1.98 2 887173 0.02 1.01 1777828.4 793
2015-10-15 1.9 2.03 1.9 1.98 1159501 0.09 4.762 2279388.94 1104
2015-10-14 1.75 1.92 1.75 1.89 763261 0.14 8 1408248.76 640
2015-10-13 1.74 1.78 1.72 1.75 318109 0.06 3.55 557157.77 306
2015-10-09 1.78 1.78 1.68 1.69 208303 -0.08 -4.52 357250.25 242
2015-10-08 1.73 1.79 1.7 1.77 161030 0.07 4.118 282613.33 203
2015-10-07 1.74 1.75 1.68 1.7 264355 -0.06 -3.409 451605.92 228
2015-10-06 1.71 1.8 1.7 1.76 182941 0.07 4.142 322417.02 267
2015-10-05 1.62 1.69 1.61 1.69 188392 0.11 6.962 309744.24 229
2015-10-02 1.62 1.64 1.58 1.58 108636 -0.04 -2.469 173703.79 185
2015-10-01 1.65 1.65 1.6 1.62 148574 0.01 0.621 241842.65 202
2015-09-30 1.63 1.67 1.58 1.61 170091 0.03 1.899 277000.12 261
2015-09-29 1.65 1.65 1.53 1.58 400612 -0.07 -4.242 638581.42 382
2015-09-28 1.75 1.75 1.64 1.65 121430 -0.08 -4.624 203469.15 267
2015-09-25 1.77 1.79 1.72 1.73 85121 0 0 149283.27 193
2015-09-24 1.8 1.8 1.73 1.73 151773 -0.12 -6.486 268403.83 200
2015-09-23 1.85 1.85 1.79 1.85 103193 0.02 1.093 187720.88 124
2015-09-22 1.8 1.83 1.75 1.83 66132 0.02 1.105 119777.57 50
2015-09-21 1.9 1.9 1.8 1.81 327277 -0.02 -1.093 605072.56 407
2015-09-18 1.82 1.83 1.75 1.83 275137 0.02 1.105 495157.18 270
2015-09-17 1.83 1.85 1.8 1.81 408781 -0.03 -1.63 746899.1 390
2015-09-16 1.76 1.94 1.75 1.84 589922 0.15 8.876 1088568.4 911
2015-09-15 1.6 1.72 1.59 1.69 326745 0.1 6.289 543853.21 525
2015-09-14 1.6 1.62 1.59 1.59 118154 0 0 189004.97 149
2015-09-11 1.6 1.6 1.56 1.59 119137 -0.01 -0.625 188263.81 283
2015-09-10 1.61 1.62 1.58 1.6 249196 0.01 0.629 398258.43 242
2015-09-09 1.64 1.64 1.59 1.59 302507 -0.05 -3.049 486143.13 365
2015-09-08 1.6 1.67 1.54 1.64 288232 0.08 5.128 463314.29 603
2015-09-04 1.52 1.73 1.52 1.56 372699 -0.02 -1.266 594994.36 508
2015-09-03 1.55 1.6 1.55 1.58 85675 0.01 0.637 135031.27 188
2015-09-02 1.6 1.6 1.5 1.57 113430 -0.03 -1.875 176635.06 245
2015-09-01 1.65 1.65 1.58 1.6 177903 -0.04 -2.439 289420.86 391
2015-08-31 1.68 1.71 1.63 1.64 211207 0 0 351984.71 295
2015-08-28 1.7 1.7 1.6 1.64 158829 0.04 2.5 261198.8 290
2015-08-27 1.64 1.65 1.58 1.6 131903 0 0 213469.05 347
2015-08-26 1.65 1.65 1.6 1.6 87041 -0.03 -1.84 141804.88 182
2015-08-25 1.62 1.66 1.55 1.63 249168 0.13 8.667 406378.21 386
2015-08-24 1.66 1.66 1.15 1.5 489802 -0.18 -10.714 729660.8 996
2015-08-21 1.78 1.78 1.66 1.68 131193 -0.1 -5.618 222985.33 354
2015-08-20 1.82 1.82 1.75 1.78 152434 -0.04 -2.198 271823.8 249
2015-08-19 1.83 1.85 1.78 1.82 78492 -0.01 -0.546 141765.88 222
2015-08-18 1.86 1.87 1.83 1.83 62042 -0.03 -1.613 114841.31 84
2015-08-17 1.86 1.86 1.84 1.86 48108 0 0 89168.13 105
2015-08-14 1.89 1.89 1.85 1.86 67877 0 0 126682.4 88
2015-08-13 1.86 1.87 1.8 1.86 60041 0.02 1.087 110569.45 84
2015-08-12 1.87 1.87 1.82 1.84 95667 -0.03 -1.604 175995.48 116
2015-08-11 1.89 1.89 1.81 1.87 71227 0.02 1.081 132078.11 110
2015-08-10 1.91 1.91 1.84 1.85 85100 -0.05 -2.632 159907.79 127
2015-08-07 1.9 1.94 1.72 1.9 170411 -0.01 -0.524 319815.36 289
2015-08-06 1.98 1.99 1.87 1.91 141447 -0.05 -2.551 271290.29 222
2015-08-05 2 2 1.93 1.96 177404 -0.04 -2 347223.76 168
2015-08-04 2.01 2.01 1.98 2 53588 0 0 107016.69 133
2015-07-31 2.01 2.01 1.97 2 36534 0.01 0.503 72556.23 69
2015-07-30 2 2.01 1.95 1.99 58871 0 0 116782.26 123
2015-07-29 2 2 1.97 1.99 93405 -0.01 -0.5 186046.64 139
2015-07-28 1.96 2 1.93 2 101481 0.06 3.093 198990.61 213
2015-07-27 1.95 1.96 1.94 1.94 37152 0.01 0.518 72290.78 86
2015-07-24 1.96 1.98 1.93 1.93 34276 -0.01 -0.515 66609.67 77
2015-07-23 1.96 1.96 1.9 1.94 86526 -0.02 -1.02 167601.61 137
2015-07-22 1.95 1.96 1.93 1.96 47348 0.06 3.158 92095.01 101
2015-07-21 1.98 1.98 1.9 1.9 69106 -0.06 -3.061 134940.03 137
2015-07-20 1.95 1.96 1.94 1.96 52940 0.04 2.083 103363.38 120
2015-07-17 1.94 1.94 1.92 1.92 50743 -0.01 -0.518 97841.85 101
2015-07-16 1.94 1.95 1.92 1.93 81566 -0.02 -1.026 158073.94 93
2015-07-15 1.95 1.95 1.92 1.95 61576 0.01 0.515 119250.79 103
2015-07-14 1.96 1.98 1.94 1.94 72892 0.01 0.518 142708.06 148
2015-07-13 1.95 1.98 1.92 1.93 101372 -0.02 -1.026 197413.28 153
2015-07-10 1.92 1.95 1.91 1.95 38249 0.04 2.094 73903.58 80
2015-07-09 1.91 1.91 1.88 1.91 157791 0.05 2.688 299424.64 169
2015-07-08 1.93 1.93 1.86 1.86 98415 -0.06 -3.125 185933.36 230
2015-07-07 1.94 1.94 1.86 1.92 208418 -0.02 -1.031 401006.92 389
2015-07-06 1.96 2 1.94 1.94 80867 -0.02 -1.02 159760.13 175
2015-07-03 2 2 1.9 1.96 157411 -0.01 -0.508 310297.73 252
2015-07-02 1.95 2 1.92 1.97 132336 0.05 2.604 261856.37 261
2015-06-30 2.06 2.07 1.92 1.92 248139 -0.05 -2.538 491556.96 588
2015-06-29 1.97 1.98 1.93 1.97 188769 0.01 0.51 370492.2 273
2015-06-26 2 2.05 1.96 1.96 291769 -0.03 -1.508 581125.32 769
2015-06-25 2.08 2.12 1.99 1.99 782826 -0.06 -2.927 1600016.88 1025
2015-06-24 1.84 2.15 1.8 2.05 2086569 0.25 13.889 4168049.6 2687
2015-06-23 1.79 1.8 1.77 1.8 31617 0.01 0.559 56576.16 71
2015-06-22 1.76 1.82 1.76 1.79 76240 0.01 0.562 136516.91 91
2015-06-19 1.83 1.83 1.77 1.78 91080 -0.01 -0.559 162780.69 152
2015-06-18 1.81 1.81 1.78 1.79 41612 -0.01 -0.556 74576.42 86
2015-06-17 1.81 1.83 1.8 1.8 29480 -0.01 -0.552 53418.54 57
2015-06-16 1.84 1.84 1.8 1.81 51208 0.03 1.685 92898.69 96
2015-06-15 1.82 1.85 1.76 1.78 96866 -0.06 -3.261 175417.42 181
2015-06-12 1.86 1.86 1.81 1.84 52850 -0.03 -1.604 97445.03 90
2015-06-11 1.84 1.87 1.83 1.87 125017 0.05 2.747 229915.06 152
2015-06-10 1.83 1.83 1.8 1.82 53673 -0.02 -1.087 97047.93 89
2015-06-09 1.8 1.85 1.79 1.84 33451 0.07 3.955 61178.06 85
2015-06-08 1.81 1.82 1.77 1.77 84317 -0.05 -2.747 151332.59 108
2015-06-05 1.8 1.82 1.78 1.82 39880 0.01 0.552 71563.25 79
2015-06-04 1.81 1.83 1.79 1.81 45066 0 0 81222.74 78
2015-06-03 1.84 1.85 1.8 1.81 75467 -0.04 -2.162 137312.3 121
2015-06-02 1.84 1.86 1.83 1.85 63639 -0.02 -1.07 116975.44 109
2015-06-01 1.9 1.93 1.82 1.87 123143 -0.03 -1.579 229368.14 261
2015-05-29 1.9 1.93 1.9 1.9 63688 -0.03 -1.554 121249.13 65
2015-05-28 1.94 1.94 1.9 1.93 36824 0.03 1.579 70624.24 62
2015-05-27 1.9 1.93 1.88 1.9 60456 -0.01 -0.524 115398.14 101
2015-05-26 1.93 1.93 1.91 1.91 24999 -0.02 -1.036 47978.43 52
2015-05-25 1.92 1.93 1.91 1.93 21876 0 0 41941.01 41
2015-05-22 1.93 1.93 1.92 1.93 130059 -0.01 -0.515 250941.56 70
2015-05-21 1.92 1.94 1.91 1.94 88364 0.03 1.571 169969.88 76
2015-05-20 1.93 1.93 1.9 1.91 89396 -0.01 -0.521 170771.29 157
2015-05-19 1.92 1.93 1.89 1.92 117071 -0.01 -0.518 223974.1 157
2015-05-15 1.96 1.98 1.91 1.93 131674 -0.06 -3.015 254602.98 196
2015-05-14 1.96 2 1.95 1.99 45148 0.06 3.109 89538.41 79
2015-05-13 1.97 1.97 1.92 1.93 90177 -0.05 -2.525 174500.17 111
2015-05-12 1.94 1.98 1.92 1.98 74630 0.02 1.02 144729.01 92
2015-05-11 1.95 1.97 1.93 1.96 50684 -0.02 -1.01 98847.42 113
2015-05-08 1.9 1.98 1.9 1.98 137376 0.04 2.062 264664.15 155
2015-05-07 1.93 1.97 1.93 1.94 40622 -0.01 -0.513 79064.29 84
2015-05-06 1.98 1.98 1.93 1.95 95362 -0.03 -1.515 186453.64 121
2015-05-05 2 2 1.96 1.98 34123 -0.02 -1 67554.87 72
2015-05-04 1.99 2 1.96 2 40894 0 0 81531.68 70
2015-05-01 2 2.02 1.98 2 42452 -0.01 -0.498 84930.14 74
2015-04-30 2 2.02 1.96 2.01 65275 0.05 2.551 129914 88
2015-04-29 1.98 2 1.92 1.96 132085 -0.04 -2 258604.22 187
2015-04-28 2.02 2.02 1.96 2 88196 0 0 175215.12 115
2015-04-27 2.02 2.05 1.98 2 154334 -0.05 -2.439 309342.36 197
2015-04-24 2.03 2.05 2.02 2.05 47537 0.03 1.485 96732.51 89
2015-04-23 2.01 2.04 2 2.02 42402 0 0 85744.76 77
2015-04-22 2.03 2.04 2 2.02 83647 -0.03 -1.463 168586.14 112
2015-04-21 2.04 2.06 2.02 2.05 56876 0.03 1.485 116490.93 104
2015-04-20 2.03 2.06 2.02 2.02 150226 -0.02 -0.98 306339.24 84
2015-04-17 2.04 2.05 2.02 2.04 63186 0 0 128444.93 120
2015-04-16 2.05 2.06 2.02 2.04 35317 -0.02 -0.971 72038.36 71
2015-04-15 2.06 2.06 2 2.06 112244 0.02 0.98 227372.25 180
2015-04-14 2.02 2.07 2.02 2.04 34717 0.02 0.99 70961.91 70
2015-04-13 2.04 2.07 2.02 2.02 27718 -0.03 -1.463 56468 77
2015-04-10 2.08 2.08 2.03 2.05 34909 0 0 99
2015-04-09 2.04 2.09 2.03 2.05 33601 0 0 78
2015-04-08 2.08 2.08 2.04 2.05 41959 -0.04 -1.914 96
2015-04-07 2.09 2.09 2.05 2.09 18070 0.05 2.451 64
2015-04-06 2.06 2.09 2.03 2.04 33291 -0.01 -0.488 75
2015-04-02 2.09 2.1 2.04 2.05 88877 -0.05 -2.381 123
2015-04-01 2.12 2.12 2.06 2.1 52569 0 0 98
2015-03-31 2.1 2.1 2.06 2.1 29808 0 0 69
2015-03-30 2.09 2.11 2.07 2.1 38582 0 0 96
2015-03-27 2.09 2.12 2.02 2.1 145714 0.03 1.449 185
2015-03-26 2.07 2.1 2.02 2.07 69692 0.01 0.485 124
2015-03-25 2.05 2.1 2.03 2.06 231003 0.05 2.488 133
2015-03-24 2.08 2.1 2 2.01 224964 -0.09 -4.286 236
2015-03-23 2.09 2.1 2.05 2.1 41468 0 0 87
2015-03-20 2.11 2.12 2.06 2.1 59343 -0.02 -0.943 79
2015-03-19 2.12 2.12 2.08 2.12 71273 0 0 87
2015-03-18 2.02 2.12 2.02 2.12 96528 0.1 4.95 106
2015-03-17 2.1 2.1 2 2.02 155222 -0.07 -3.349 149
2015-03-16 2.09 2.12 2.07 2.09 57369 -0.01 -0.476 137
2015-03-13 2.08 2.1 2.02 2.1 104860 -0.02 -0.943 161
2015-03-12 2.13 2.15 2.05 2.12 204565 -0.01 -0.469 167
2015-03-11 2.15 2.15 2.13 2.13 195615 -0.02 -0.93 96
2015-03-10 2.18 2.18 2.14 2.15 107647 -0.05 -2.273 114
2015-03-09 2.16 2.2 2.14 2.2 307233 0.03 1.382 166
2015-03-06 2.17 2.18 2.15 2.17 334814 0.01 0.463 143
2015-03-05 2.18 2.19 2.16 2.16 62737 0.01 0.465 108
2015-03-04 2.19 2.19 2.15 2.15 101421 -0.01 -0.463 95
2015-03-03 2.16 2.16 2.15 2.16 71442 0.01 0.465 102
2015-03-02 2.2 2.2 2.15 2.15 274428 -0.03 -1.376 260
2015-02-27 2.17 2.19 2.16 2.18 250562 -0.04 -1.802 255
2015-02-26 2.22 2.26 2.21 2.22 191125 -0.02 -0.893 175
2015-02-25 2.25 2.25 2.2 2.24 226758 0.04 1.818 235
2015-02-24 2.23 2.5 2.15 2.2 1083004 -0.3 -12 920
2015-02-23 2.55 2.56 2.47 2.5 219032 0.05 2.041 342
2015-02-20 2.55 2.6 2.45 2.45 376329 -0.05 -2 688
2015-02-19 2.44 2.5 2.35 2.5 600820 0.2 8.696 891
2015-02-18 1.97 2.3 1.95 2.3 589860 0.37 19.171 688
2015-02-17 1.98 1.98 1.92 1.93 233838 -0.02 -1.026 171
2015-02-13 1.96 1.96 1.92 1.95 63706 0.02 1.036 152
2015-02-12 1.98 1.98 1.93 1.93 92210 -0.05 -2.525 194
2015-02-11 2.01 2.03 1.94 1.98 96383 -0.02 -1 170
2015-02-10 2.07 2.07 1.99 2 72221 0.01 0.503 102
2015-02-09 2.03 2.03 1.99 1.99 79597 -0.02 -0.995 144
2015-02-06 1.98 2.03 1.95 2.01 54214 0.06 3.077 101
2015-02-05 1.98 2 1.95 1.95 82580 -0.02 -1.015 107
2015-02-04 2.01 2.03 1.97 1.97 82900 -0.04 -1.99 118
2015-02-03 2.03 2.05 1.99 2.01 319978 0.01 0.5 230
2015-02-02 2.04 2.05 1.99 2 134509 0.01 0.503 186
2015-01-30 2 2.04 1.97 1.99 284262 -0.01 -0.5 73
2015-01-29 2 2.01 1.95 2 54933 0 0 112
2015-01-28 2 2 1.91 2 120322 0 0 181
2015-01-27 2.01 2.05 1.99 2 67881 -0.01 -0.498 133
2015-01-26 2.16 2.16 1.98 2.01 194189 -0.11 -5.189 299
2015-01-23 2.08 2.12 2.02 2.12 46759 0 0 99
2015-01-22 2.15 2.16 2.05 2.12 137333 0 0 189
2015-01-21 2.13 2.18 2.12 2.12 137257 -0.02 -0.935 92
2015-01-20 2.16 2.2 2.12 2.14 54394 0.03 1.422 127
2015-01-19 2.2 2.2 2.1 2.11 52337 -0.09 -4.091 106
2015-01-16 2.11 2.23 2.1 2.2 62003 0.13 6.28 112
2015-01-15 2.2 2.21 2.02 2.07 84612 -0.13 -5.909 181
2015-01-14 2.21 2.22 2.17 2.2 43922 0 0 124
2015-01-13 2.21 2.23 2.18 2.2 98024 0 0 214
2015-01-12 2.25 2.25 2.2 2.2 36542 -0.02 -0.901 97
2015-01-09 2.25 2.25 2.18 2.22 48420 0.01 0.452 109
2015-01-08 2.25 2.28 2.2 2.21 72592 -0.04 -1.778 140
2015-01-07 2.25 2.25 2.2 2.25 76288 0.04 1.81 94
2015-01-06 2.2 2.25 2.2 2.21 70075 0.01 0.455 149
2015-01-05 2.12 2.2 2.12 2.2 90718 0.1 4.762 194
2015-01-02 2.05 2.15 2.03 2.1 32627 0.04 1.942 97
2014-12-31 2.12 2.12 2.05 2.06 44176 -0.03 -1.435 102
2014-12-30 2.06 2.09 2.04 2.09 39155 0.06 2.956 63
2014-12-29 2.07 2.08 2.02 2.03 32523 0.03 1.5 96
2014-12-24 2.02 2.14 1.98 2 33164 -0.02 -0.99 90
2014-12-23 2.14 2.18 2.02 2.02 84003 -0.16 -7.339 155
2014-12-22 2.19 2.33 2.16 2.18 79241 0 0 136
2014-12-19 2.2 2.22 2.14 2.18 85476 -0.02 -0.909 151
2014-12-18 2 2.24 2 2.2 332652 0.23 11.675 434
2014-12-17 1.93 1.99 1.93 1.97 68567 0.02 1.026 133
2014-12-16 1.91 1.99 1.91 1.95 60960 -0.05 -2.5 155
2014-12-15 2 2 1.96 2 84004 0.05 2.564 162

SEC Filings for Canopy Growth 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 4 2019-12-12
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-12-09
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-12-06
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-12-02
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-12-02
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-11-29
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-11-27
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-11-26
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-11-26
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2019-11-25
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-11-21
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 93 2019-11-14
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-11-14
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-11-07
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-11-05
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-11-01
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2019-10-30
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-10-18
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-10-15
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-10-15
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-10-15
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-10-09
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-10-02
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-09-26
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-09-18
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-08-20
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 72 2019-08-16
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-08-15
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 78 2019-08-14
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 1 2019-08-14
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-08-09
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-08-09
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-08-09
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 56 2019-08-01
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-07-30
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-07-10
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 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 6 2019-07-05
SC 13D/A [Amend] General statement of acquisition of beneficial ownership 18 2019-07-03
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-07-03
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-06-27
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-06-27
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2019-06-26
40-F Registration statement pursuant to Section 12 or annual report pursuant to Section 13(a) or 15(d) 242 2019-06-25
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-06-24
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-06-24
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 132 2019-06-21
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-06-21
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-06-21
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-06-20
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2019-06-20
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-06-19
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-06-18
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-06-14
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-06-10
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-06-05
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-05-28
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-05-28
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-05-23
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 270 2019-05-23
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-05-22
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-05-21
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-05-13
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-05-07
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-05-02
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 2184 2019-04-30
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-04-29
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-04-25
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-04-25
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-04-22
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-04-16
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-04-15
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-04-12