Cargojet Inc. 4.65% Convertible Unsecured Subordinated Debentures (CJT.DB.C:CC)

169.91

-1.60 (-0.933%)

As of Mon Dec 2 14:20:18 EST 2019

Open: 169.91 Prev. Close:: 171.51 High: 172.26
Low: 169.91 Share Vol.: 372,000 Trade Vol.: 20
Shares Out.: 1,192,600 Market Cap: 202,634,666
Open: 169.91
Prev. Close:: 171.51
High: 172.26
Low: 169.91
Share Vol.: 372,000
Trade Vol.: 20
Shares Out.: 1,192,600
Market Cap: 202,634,666

News About CJT.DB.C:CC

IIROC Trade Resumption – CJT.DB.C

IIROC Trade Resumption - CJT.DB.C IIROC Trade Resumption - CJT.DB.C Canada NewsWire TORONTO, Sept. 15, 2016 TORONTO , Sept. 15, 2016 /CNW/ - Trading resumes in: Company: Cargojet Inc TSX Symbol: CJT.DB.C Resumption (ET): 9:30 AM ET IIROC can make a decisio...

Canada Newswire via QuoteMedia - 3 years ago

IIROC Trade Halt – Cargojet Inc.

Toronto, Ontario--(Newsfile Corp. - September 15, 2016) - The following issues have been halted by IIROC: IIROC can make a decision to impose a temporary suspension of trading in a security of a publicly listed company, usually in anticipation of a material news announcement by the company. T...

Newsfile via QuoteMedia - 3 years ago

IIROC Trading Halt – CJT.DB.C

IIROC Trading Halt - CJT.DB.C IIROC Trading Halt - CJT.DB.C Canada NewsWire TORONTO, Sept. 15, 2016 TORONTO , Sept. 15, 2016 /CNW/ - The following issues have been halted by IIROC: Company: Cargojet Inc TSX Symbol: CJT.DB.C Reason: Pending Closing Halt Time (...

Canada Newswire via QuoteMedia - 3 years ago

Charting for Cargojet Inc. 4.65% Convertible Unsecured Subordinated Debentures

News Articles for Cargojet Inc. 4.65% Convertible Unsecured Subordinated Debentures

IIROC Trade Resumption – CJT.DB.C

IIROC Trade Resumption - CJT.DB.C IIROC Trade Resumption - CJT.DB.C Canada NewsWire TORONTO, Sept. 15, 2016 TORONTO , Sept. 15, 2016 /CNW/ - Trading resumes in: Company: Cargojet Inc TSX Symbol: CJT.DB.C Resumption (ET): 9:30 AM ET IIROC can make a decisio...

Canada Newswire via QuoteMedia - 3 years ago

IIROC Trade Halt – Cargojet Inc.

Toronto, Ontario--(Newsfile Corp. - September 15, 2016) - The following issues have been halted by IIROC: IIROC can make a decision to impose a temporary suspension of trading in a security of a publicly listed company, usually in anticipation of a material news announcement by the company. T...

Newsfile via QuoteMedia - 3 years ago

IIROC Trading Halt – CJT.DB.C

IIROC Trading Halt - CJT.DB.C IIROC Trading Halt - CJT.DB.C Canada NewsWire TORONTO, Sept. 15, 2016 TORONTO , Sept. 15, 2016 /CNW/ - The following issues have been halted by IIROC: Company: Cargojet Inc TSX Symbol: CJT.DB.C Reason: Pending Closing Halt Time (...

Canada Newswire via QuoteMedia - 3 years ago

Price History for Cargojet Inc. 4.65% Convertible Unsecured Subordinated Debentures

1-25 of 717 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-12-13 171.97 172.26 169.91 169.91 372000 -1.6 -0.933 63463509.8 20
2019-12-12 173.5 173.5 171.51 171.51 31000 -2.52 -1.448 5339440 7
2019-12-11 173.18 175 172.97 174.03 542000 -0.47 -0.269 94443269.6 62
2019-12-10 173.11 175 173 174.5 659000 1.3 0.751 114726559 69
2019-12-09 170 173.37 170 173.2 323000 3.2 1.882 55464189.9 38
2019-12-06 168.5 170.1 168.5 170 616000 1.41 0.836 104616969 53
2019-12-05 166.25 168.59 166.25 168.59 904000 1.42 0.849 151014808 97
2019-12-04 168 168 165.18 167.17 1034000 -1.46 -0.866 172412778 72
2019-12-03 171 171 167 168.63 2474000 -3.44 -1.999 418054269 63
2019-12-02 171 172.231 170.15 172.07 2304000 3.07 1.817 394586480 89
2019-11-29 166 169.94 165.29 169 465000 1 0.595 78057230 62
2019-11-28 165.75 168 165.75 168 545000 -0.2 -0.119 91229699.9 63
2019-11-27 170.5 171.19 167.45 168.2 330000 -2.8 -1.637 55794079.2 104
2019-11-26 171.5 171.51 171 171 56000 -0.59 -0.344 9586220 17
2019-11-25 168.9 171.63 168.04 171.59 43000 3.34 1.985 7314520 10
2019-11-22 165.77 168.27 165.77 168.25 15473000 2.0741 1.248 2568561920 10
2019-11-21 167 167 166.1447 166.1759 3417000 0.2047 0.123 567825369 6
2019-11-20 166.84 166.99 165.9712 165.9712 301000 -2.3016 -1.368 49972669.9 8
2019-11-19 167.5 168.2728 166.5057 168.2728 2264000 0.1273 0.076 377430802 4
2019-11-18 168.07 168.3719 167.59 168.1455 465000 0.1455 0.087 78230111 8
2019-11-15 164 168 164 168 64000 2.55 1.541 10643500 8
2019-11-14 164.65 165.45 164.65 165.45 1292000 -2.8397 -1.687 213751890 3
2019-11-13 168.39 168.39 167.35 168.2897 174000 -2.6089 -1.527 29275574.9 6
2019-11-12 170.8986 170.8986 170.8986 170.8986 100000 -0.5214 -0.304 17089860 1
2019-11-11 170.55 171.5 170.55 171.42 23000 -2.64 -1.517 3939939.98 10
2019-11-08 176.11 177.03 174.06 174.06 55000 -3.2 -1.805 9688550 9
2019-11-07 174.75 177.26 174.23 177.26 775000 3.76 2.167 135363290 8
2019-11-06 171.35 173.5 171.35 173.5 318000 1.5 0.872 54736139.8 21
2019-11-05 168 174.2 168 172 283000 -2.5 -1.433 48881149.9 30
2019-11-04 168 175 168 174.5 2965000 7.21 4.31 507260299 44
2019-11-01 168 168 167.29 167.29 51000 -2.71 -1.594 8538800 8
2019-10-31 165 171 165 170 80000 4 2.41 13496000 7
2019-10-30 169 169.59 166 166 71000 -0.75 -0.45 11831790 15
2019-10-29 165.75 166.75 165.32 166.75 377000 4.75 2.932 62583160 17
2019-10-28 162 162 162 162 9000 0 0 1458000 1
2019-10-25 161.95 162 161.95 162 166000 -1.54 -0.942 26890029.9 6
2019-10-24 163.54 60000 0 0 9751350 5
2019-10-23 161.66 163.54 161.66 163.54 16000 -1.46 -0.885 2596059.99 8
2019-10-17 165 165 165 165 150000 -0.6 -0.362 24750000 3
2019-10-16 165.6 165.6 165.6 165.6 1000 -0.61 -0.367 165600 1
2019-10-15 165 166.21 165 166.21 7000 6.21 3.881 1161050 6
2019-10-11 160 160 160 160 10000 0 0 1600000 2
2019-10-10 160.12 160.12 160 160 33000 2.5 1.587 5275440 4
2019-10-09 157.5 157.5 157.5 157.5 1000 -2.5 -1.562 157500 1
2019-10-08 156 160 156 160 20000 1 0.629 3140000 3
2019-10-07 159.12 159.12 159 159 20000 -0.87 -0.544 3181200 2
2019-10-03 159.87 159.87 159.87 159.87 25000 2 1.267 3962350 7
2019-10-02 155.8 157.87 155.8 157.87 28000 -4.88 -2.998 4392510 8
2019-09-30 162.75 162.75 162.75 162.75 736000 -4.25 -2.545 119779480 4
2019-09-27 167 30000 0 0 4512600 5
2019-09-24 167 167 167 167 11000 -1.96 -1.16 1829500 3
2019-09-23 168 168.96 168 168.96 423000 0.061 0.036 71375280 6
2019-09-20 168.6782 169.24 168.6782 168.899 1429000 0.119 0.071 241136212 3
2019-09-19 170 170 168.78 168.78 1049000 0.78 0.464 177096790 8
2019-09-18 170 170 168 168 60000 -1 -0.592 10123200 7
2019-09-17 169 169 169 169 86000 4.98 3.036 14584910 7
2019-09-16 164.02 164.02 164.02 164.02 1000 -8.98 -5.191 164020 1
2019-09-12 173 173 173 173 11000 -3 -1.705 1903000 2
2019-09-10 175.25 176.06 175.25 176 87000 1 0.571 15292740 3
2019-09-09 175 15000 0 0 2617349.99 4
2019-09-06 175 176.09 175 175 53000 1 0.575 9302250 4
2019-09-05 175 175 173.93 174 54000 -1 -0.571 9424650 4
2019-08-30 175.1 175.1 175 175 68000 0 0 11901300 5
2019-08-28 175 175 175 175 20000 0.82 0.471 3500000 1
2019-08-27 180 180 172.53 174.18 1320000 -4.32 -2.42 227830800 4
2019-08-26 177 179 176.35 178.5 47000 2.5 1.42 8356390 9
2019-08-23 178.85 182 175 176 185000 21 13.548 33095250 8
2019-08-21 155 155 155 155 30000 2.03 1.327 4650000 2
2019-08-20 152.97 152.97 152.97 152.97 10000 0.97 0.638 1529700 1
2019-08-16 150 152 150 152 35000 4 2.703 5270000 4
2019-08-15 147 148 147 148 24000 -4 -2.632 3548000 5
2019-08-14 152 152 152 152 4000 2 1.333 608000 1
2019-08-13 155 155 150 150 35000 -13 -7.975 5350000 3
2019-08-08 163 25000 0 0 3853250 4
2019-07-30 163 163 163 163 10000 -2 -1.212 1630000 1
2019-07-26 163 168 163 165 60000 2 1.227 9877000 13
2019-07-25 163 10000 0 0 1500100 3
2019-07-24 160 163 160 163 31000 3 1.875 4978000 7
2019-07-23 160 160 160 160 93000 0 0 14880000 16
2019-07-19 159 160 159 160 95000 1 0.629 15150000 13
2019-07-18 159.39 159.39 159 159 17000 -0.2574 -0.162 2682209.99 6
2019-07-17 158.35 159.47 158.35 159.2574 2039000 -2.7426 -1.693 324005797 34
2019-07-16 162 163 161.86 162 200000 2 1.25 32467860 22
2019-07-15 159.61 160 159.43 160 51000 3 1.911 8144400 7
2019-07-11 152 157 152 157 93000 6 3.974 14355280 20
2019-07-10 151 151 151 151 60000 0.83 0.553 9110500 3
2019-07-09 147.5 152 147.3 150.17 109000 -0.83 -0.55 16349150 22
2019-07-08 149 151 149 151 14000 1.5 1.003 2097950 5
2019-07-04 149.5 149.5 149.5 149.5 10000 0.5 0.336 1495000 2
2019-07-03 147.99 149 147.99 149 256000 2 1.361 37907090 26
2019-07-02 147 147 147 147 50000 -2 -1.342 7350000 2
2019-06-28 149 149 149 149 5000 0 0 745000 1
2019-06-27 147.95 149 147.95 149 250000 4 2.759 36905019.9 11
2019-06-25 145 145 145 145 12000 -2.24 -1.521 1740000 1
2019-06-21 145.93 147.24 145.93 147.24 26000 1.32 0.905 3799390 6
2019-06-20 145.92 145.92 145.92 145.92 30000 -1.52 -1.031 4380589.99 11
2019-06-18 147.44 147.44 147.44 147.44 10000 -1.56 -1.047 1474400 1
2019-06-17 147.99 149 147.99 149 136000 2 1.361 20128110 13
2019-06-14 147 10000 0 0 1460100 3
2019-06-13 147 147 147 147 52000 -1 -0.676 7644000 1
2019-06-12 145 148 145 148 313000 0 0 46000000 23
2019-06-11 147 148 147 148 75000 0 0 11035100 6
2019-06-10 148 148 148 148 25000 3 2.069 3700000 1
2019-06-07 145 145 145 145 14000 0 0 2030000 3
2019-06-06 145 35000 0 0 4998350 5
2019-06-05 145 145 145 145 50000 25 20.833 7249950 4
2019-06-04 120 120 120 120 1500 -25 -17.241 200920 2
2019-05-31 140.19 145 139.95 145 58000 0 0 8143099.98 21
2019-05-29 142.36 145 142.36 145 30000 -5 -3.333 4297730 5
2019-05-28 149.8 150 149.8 150 47000 1.5 1.01 7035260 11
2019-05-27 149 149 148.08 148.5 40000 1 0.678 5945800 5
2019-05-24 145 147.5 145 147.5 129000 3.5 2.431 18880000 16
2019-05-23 144 144 144 144 5000 0 0 720000 2
2019-05-22 144 144.6 144 144 175000 0 0 25271500 12
2019-05-21 144 144 144 144 85000 -1 -0.69 12240000 28
2019-05-17 143.98 145 143.98 145 192000 4 2.837 27682960 18
2019-05-16 140 142 140 141 125000 8 6.015 17552300 17
2019-05-14 133 133 133 133 15000 -2 -1.481 1995000 2
2019-05-13 135 135 135 135 1000 1.9 1.427 135000 1
2019-05-10 133.1 133.1 133.1 133.1 18000 1.1 0.833 2395800 1
2019-05-09 132.37 132.37 132 132 25000 -6 -4.348 3304810 4
2019-05-06 138 138 138 138 30000 -0.66 -0.476 4140000 10
2019-05-03 138.66 139.33 135 138.66 203000 0.66 0.478 27876329.9 33
2019-05-02 138 138 138 138 5000 0 0 690000 1
2019-05-01 138 138 138 138 49000 -0.69 -0.498 6762370 8
2019-04-30 139.22 139.22 138.47 138.69 36000 -1.31 -0.936 5000580 3
2019-04-29 140 140 140 140 32000 2 1.449 4446170 3
2019-04-26 138 138 138 138 93000 -3.21 -2.273 12834170 6
2019-04-25 141.21 141.21 141.21 141.21 35000 0.56 0.398 4609769.99 6
2019-04-24 140.65 140.65 140.65 140.65 10000 -1.73 -1.215 1406500 1
2019-04-23 142.38 142.38 142.38 142.38 20000 1.38 0.979 2847600 1
2019-04-18 139 141 139 141 445000 3.83 2.792 62052999.9 8
2019-04-17 135.18 137.17 135.18 137.17 60000 0.17 0.124 8143179.99 7
2019-04-16 137.09 137.43 137 137 110000 3.06 2.285 14983439.9 12
2019-04-15 136 136 133.94 133.94 51000 -2.06 -1.515 6885930 13
2019-04-12 136 136 136 136 10000 -0.64 -0.468 1360000 1
2019-04-11 136.63 136.64 136.63 136.64 53000 -2.36 -1.698 7189609.98 7
2019-04-10 139 139 139 139 8000 -4 -2.797 1098010 3
2019-04-05 143 143 143 143 21000 0 0 3003000 9
2019-04-04 141.18 143 141 143 65000 2 1.418 9199500 5
2019-04-03 141 141 141 141 74000 1 0.714 10194400 12
2019-04-02 141.73 141.73 140 140 44000 -3 -2.098 6160419.99 10
2019-04-01 141.5 143 141.5 143 130000 1 0.704 18485699.9 19
2019-03-29 139 142 139 142 121000 3.5 2.527 16874700 21
2019-03-28 139 139 137 138.5 2069000 -0.5 -0.36 285643280 41
2019-03-27 140 140 139 139 432000 -1 -0.714 60325500 15
2019-03-26 138 140 137.5 140 35000 -2 -1.408 4853500 8
2019-03-21 140 142 140 142 323000 0 0 45400000 37
2019-03-20 142 142 142 142 180000 -3 -2.069 25431300 8
2019-03-18 143.05 145 143 145 187000 0 0 26837099.8 32
2019-03-15 144 145 144 145 74000 3 2.113 10702069.9 8
2019-03-14 142 142 142 142 8000 -2 -1.389 1136000 1
2019-03-13 144.1 144.6 143 144 362000 0 0 52089339.8 22
2019-03-12 145 145 144 144 75000 0 0 10850000 3
2019-03-11 144.45 144.53 144 144 175000 -0.43 -0.298 25208800 19
2019-03-08 145 145 144.43 144.43 38000 -3.07 -2.081 5498600 4
2019-03-06 148.5 150 147.5 147.5 125000 0 0 18602500 15
2019-03-05 147 148 147 147.5 91000 -1 -0.673 13427500 7
2019-03-04 148.5 148.5 148.5 148.5 19000 1.5 1.02 2821500 2
2019-03-01 148.5 149 147 147 148000 -1 -0.676 21922000 22
2019-02-28 148 149.82 147.5 148 396000 1 0.68 58863350 41
2019-02-27 148 148 146 147 493000 1 0.685 72212860 61
2019-02-26 145 146.51 145 146 219000 1 0.69 31873659.9 57
2019-02-25 144 146 144 145 144000 0 0 20933270 38
2019-02-22 146 147 145 145 124000 0 0 18062020 21
2019-02-21 145.26 145.48 145 145 117000 -2 -1.361 16971000 35
2019-02-20 145.35 148 145.35 147 126000 2 1.379 18497750 16
2019-02-19 145 148 144.23 145 36000 0 0 5199090 9
2019-02-15 143.74 148 143 145 191000 -2 -1.361 27360220 22
2019-02-14 140 147 140 147 459000 7 5 66566000 27
2019-02-12 140 140.24 139.24 140 75000 2 1.449 10496080 14
2019-02-11 138.14 138.55 138 138 65000 1 0.73 8984870 7
2019-02-08 135.8 137.17 135.8 137 98000 1 0.735 13366040 23
2019-02-06 136 75000 0 0 10150080 8
2019-02-05 136 136 136 136 8000 0 0 1088000 2
2019-02-04 136 136 136 136 10000 0 0 1360000 1
2019-02-01 136 136.12 136 136 114000 0 0 15460960 18
2019-01-31 135.27 137 135 136 203000 1 0.741 27557860 38
2019-01-30 135 135.03 135 135 4000 2.21 1.664 540030 3
2019-01-29 134 134 132.79 132.79 72000 -2.21 -1.637 9611980 5
2019-01-25 135 135 134.18 135 56000 1 0.746 7553500 9
2019-01-24 133 134.04 133 134 62000 2 1.515 8258120 14
2019-01-23 131.29 132.73 131 132 254000 -1 -0.752 33434290 50
2019-01-22 133 133.25 133 133 30000 -2 -1.481 3992150 6
2019-01-18 135 135 135 135 7000 2.28 1.718 945000 1
2019-01-17 132.02 132.72 132.02 132.72 60000 0.72 0.545 7964790 17
2019-01-16 132 132 132 132 22000 0 0 2894400 6
2019-01-15 132 132 132 132 50000 2 1.538 6670250 4
2019-01-14 130.33 130.33 130 130 25000 -2 -1.515 3254290 4
2019-01-11 135 135 132 132 93000 2 1.538 12341500 5
2019-01-10 130 131.5 130 130 20000 2.84 2.233 2612000 4
2019-01-09 123.75 127.16 123.75 127.16 74000 3.16 2.548 9265880 8
2019-01-08 123.33 124 123.33 124 63000 -1 -0.8 7809200 5
2019-01-07 125 125 125 125 20000 0 0 2491250 2
2019-01-03 125 125 125 125 20000 -5 -3.846 2500000 1
2018-12-31 129 132 129 130 36000 2 1.562 4683210 7
2018-12-28 126 128 126 128 37000 3.35 2.688 4695000 4
2018-12-27 125 125 124.65 124.65 85000 -0.35 -0.28 10526100 7
2018-12-21 125 125 125 125 91000 2.21 1.8 10235760 7
2018-12-20 122.79 122.79 122.79 122.79 3000 -5.4 -4.212 368380 2
2018-12-19 127.27 128.19 127.27 128.19 1197000 4.04 3.254 153302390 4
2018-12-17 124.15 124.15 124.15 124.15 100000 -11.85 -8.713 12415000 1
2018-12-14 136 136 136 136 1000 0 0 136000 1
2018-12-13 137.07 139 136 136 861000 -3 -2.158 119211409 37
2018-12-12 136.85 139 136.85 139 68000 2 1.46 9360890 20
2018-12-11 136 137 136 137 133000 1 0.735 18121000 7
2018-12-10 135 136 134 136 180000 -4 -2.857 24298040 22
2018-12-07 140 140 140 140 60000 2.66 1.937 8375300 4
2018-12-06 138 139 137.34 137.34 51000 -1.85 -1.329 7027760 8
2018-12-05 140.43 140.43 139.19 139.19 37000 -0.99 -0.706 5148310 8
2018-12-04 140.18 140.18 140.18 140.18 5000 -3.82 -2.653 700910 2
2018-12-03 144 144 142.7197 144 1024000 -1.95 -1.336 146167100 7
2018-11-30 144 145.95 143.8 145.95 376000 3.95 2.782 54126000 12
2018-11-29 142 142.39 141.5 142 212000 0.24 0.169 30104839.9 22
2018-11-28 140 141.76 140 141.76 70000 -1.24 -0.867 9845220 12
2018-11-27 142 143 142 143 72000 0.85 0.598 10294000 6
2018-11-26 142 142.78 141.79 142.15 115000 2.68 1.922 16325940 16
2018-11-23 139.47 139.47 139.47 139.47 68000 0 0 9511609.99 7
2018-11-22 141 141 139.21 139.47 118000 -0.08 -0.057 16551259.8 15
2018-11-21 140 142.76 139.55 139.55 288000 -2.45 -1.725 40674379.8 51
2018-11-20 140 143 140 142 315000 -1 -0.699 44513569.8 36
2018-11-19 145.08 145.08 141 143 48000 -2 -1.379 6837990 8
2018-11-16 146 146 144.43 145 145000 1 0.694 21108240 25
2018-11-15 144 144 144 144 25000 -2 -1.37 3600000 25
2018-11-14 146 146 145 146 68000 -4 -2.667 9885760 11
2018-11-13 146 150 146 150 307000 11.74 8.491 45494260 28
2018-11-12 138.26 138.26 138.26 138.26 7000 -2.74 -1.943 968060 2
2018-11-09 143 143 141 141 199000 -2 -1.399 28128789.8 29
2018-11-08 142 143 140 143 112000 2 1.418 15914960 20
2018-11-07 140 142 140 141 61000 3 2.174 8601419.99 9
2018-11-06 142 142 138 138 205000 -2 -1.429 28660419.9 22
2018-11-05 141 141.1 139.88 140 70000 -0.25 -0.178 9850539.98 14
2018-11-02 143 143 140.25 140.25 152000 -2.75 -1.923 21541630 12
2018-11-01 141 143 141 143 483000 1.26 0.889 68584780 24
2018-10-31 141 144.44 140.01 141.74 921000 -0.26 -0.183 130222240 95
2018-10-30 140.5 142 140.5 142 87000 4.08 2.958 12328500 4
2018-10-29 137.92 137.92 137.92 137.92 71000 -4.08 -2.873 9859799.99 4
2018-10-26 140 142 139 142 247000 2 1.429 34680000 15
2018-10-25 140.86 141 140 140 206000 -1.32 -0.934 28869780 31
2018-10-24 143.9 145 141.32 141.32 249000 -2.99 -2.072 35554819.9 19
2018-10-23 146 146 144 144.31 240000 -1.69 -1.158 34705760 23
2018-10-22 148 150 145.14 146 493000 -1.18 -0.802 72655650 51
2018-10-19 148 148 146 147.18 222000 0.18 0.122 32769140 33
2018-10-18 148.44 148.44 145 147 383000 -2 -1.342 56184850 30
2018-10-17 147 152.7 147 149 653000 2.16 1.471 97223889.5 92
2018-10-16 146 146.84 145 146.84 145000 1.84 1.269 21169129.8 18
2018-10-15 145 145 145 145 22000 2 1.399 3187280 3
2018-10-12 143.95 143.95 143 143 25000 0.75 0.527 3594509.99 6
2018-10-11 142 142.25 140 142.25 98000 -0.75 -0.524 13882550 15
2018-10-10 150.88 150.88 143 143 537000 -7.72 -5.122 78003700 52
2018-10-09 148.61 150.72 148.61 150.72 556000 3.72 2.531 83313389.9 37
2018-10-05 147 147 147 147 10000 -1 -0.676 1470000 1
2018-10-04 147 149 147 148 44000 0 0 6518000 4
2018-10-03 146.37 150 146.37 148 1552000 0 0 229741850 10
2018-10-02 145.95 148 145.95 148 30000 1.89 1.294 4399000 2
2018-10-01 147 148 143 146.11 97000 1.11 0.766 14256890 8
2018-09-28 146.5 146.5 144.25 145 131000 -0.34 -0.234 18982650 18
2018-09-27 145 146 145 145.34 121000 3.34 2.352 17551100 11
2018-09-26 142.33 142.46 142 142 50000 1 0.709 7114230 4
2018-09-25 141 141 141 141 50000 0 0 7050000 8
2018-09-24 139.11 141 139.11 141 14000 0 0 1966440 3
2018-09-21 142 142 140.19 141 60000 -3 -2.083 8506380 12
2018-09-20 144 144 144 144 35000 1 0.699 5040000 1
2018-09-19 135.02 143.8 135.02 143 70000 -4 -2.721 9854600 5
2018-09-18 142.53 147 142.53 147 75000 4.87 3.426 10915300 10
2018-09-17 142 145 142 142.13 68000 -0.34 -0.239 9801469.98 10
2018-09-14 142.16 142.47 141 142.47 175000 1.47 1.043 24722060 21
2018-09-13 141.22 141.64 141 141 23000 -0.05 -0.035 3236060 9
2018-09-12 140 141.5 140 141.05 169000 3.88 2.829 23671970 24
2018-09-11 140 140 136.95 137.17 195000 -2.29 -1.642 27175219.9 17
2018-09-10 137.5 140 137.5 139.46 233000 3.96 2.923 32399100 14
2018-09-07 135.9 136.25 135.5 135.5 60000 0 0 8158200 6
2018-09-06 136 136 135.5 135.5 146000 0.5 0.37 19813500 24
2018-09-05 134 135 133.5 135 60000 0.64 0.476 8065490 9
2018-09-04 134.36 134.36 134.36 134.36 33000 0.39 0.291 4428720 3
2018-08-31 133.97 133.97 133.97 133.97 20000 -1.26 -0.932 2679400 1
2018-08-29 135.25 135.25 134.46 135.23 180000 0.23 0.17 24329000 18
2018-08-28 136 136 135 135 102000 -1 -0.735 13826580 13
2018-08-27 136.19 136.19 135 136 1216000 0.75 0.555 165015229 30
2018-08-24 137 137 135 135.25 117000 -0.75 -0.551 15930080 8
2018-08-23 136 136 136 136 15000 -1.03 -0.752 2022360 8
2018-08-22 135.7 137.03 135.575 137.03 59000 0.53 0.388 8036684.99 33
2018-08-21 135 138.5 135 136.5 203000 0.5 0.368 27758430 15
2018-08-20 136.08 136.25 136 136 80000 -1 -0.73 10884640 8
2018-08-17 134.99 137 134.99 137 163000 5 3.788 22034240 6
2018-08-16 132 132 132 132 16000 0 0 2082300 5
2018-08-15 131.99 132 131.99 132 40000 -2.99 -2.215 5279750 2
2018-08-14 130 134.99 130 134.99 94000 4.99 3.838 12350160 12
2018-08-13 131 131 129.99 130 203000 0 0 26329300 14
2018-08-10 127.01 130 127.01 130 191000 4.79 3.826 24692749.9 13
2018-08-09 125 125.21 125 125.21 85000 0.21 0.168 10631260 14
2018-08-08 125 125 125 125 45000 0 0 5625000 3
2018-08-07 122.5 125 122.5 125 1080000 2 1.626 134503440 12
2018-08-02 123 123 123 123 10000 1.84 1.519 1230000 2
2018-08-01 121.16 121.16 121.16 121.16 10000 -0.84 -0.689 1211600 1
2018-07-31 122 122 122 122 25000 1 0.826 3035300 6
2018-07-30 121 121.16 121 121 28000 0.35 0.29 3390400 6
2018-07-27 121.03 121.03 120.65 120.65 120000 -1.35 -1.107 14500400 11
2018-07-26 122.38 122.38 122 122 15000 -4.03 -3.198 1833040 2
2018-07-24 125.99 126.03 125.99 126.03 96000 1.32 1.058 12096140 5
2018-07-23 124.61 124.71 124.61 124.71 25000 1.71 1.39 3116250 2
2018-07-19 123.99 124 123 123 120000 -0.99 -0.798 14872140 9
2018-07-18 123.99 123.99 123.99 123.99 18000 2.99 2.471 2198470 5
2018-07-17 122.31 122.31 121 121 5000 0 0 608930 4
2018-07-16 119.92 121 118 121 95000 1.5 1.255 11382700 11
2018-07-13 119.5 119.5 119.5 119.5 10000 0.5 0.42 1195000 2
2018-07-12 119.43 119.43 119 119 4000 -1 -0.833 475120 3
2018-07-11 119.35 120 119.35 120 68000 -0.26 -0.216 8143750 9
2018-07-09 120.26 120.26 120.26 120.26 25000 0.04 0.033 3006500 1
2018-07-06 120.01 120.22 120 120.22 18000 3.22 2.752 2161810 3
2018-07-05 119.35 119.35 117 117 276000 -2.83 -2.362 32339000 2
2018-07-03 119.83 119.83 119.83 119.83 20000 -0.67 -0.556 2396600 1
2018-06-29 120.5 35000 0 0 4209450 4
2018-06-28 120.5 120.5 120.5 120.5 20000 -1 -0.823 2410000 3
2018-06-27 121.5 121.5 121.5 121.5 2000 0 0 243000 2
2018-06-26 120 121.57 120 121.5 36000 1.5 1.25 4307190 7
2018-06-25 124 124 120 120 147000 -4.01 -3.234 17876170 10
2018-06-22 124.34 124.34 124.01 124.01 159000 -0.99 -0.792 19728390 5
2018-06-20 125.25 125.5 125 125 98000 -0.2 -0.16 12280310 8
2018-06-19 125.2 125.2 125.2 125.2 60000 0 0 7495000 10
2018-06-18 124.5 125.2 124.5 125.2 17000 0.7 0.562 2124840 5
2018-06-12 124.5 13000 0 0 1613040 1
2018-06-11 124.5 124.5 124.5 124.5 42000 -0.5 -0.4 5100950 9
2018-06-08 125 125 125 125 20000 0 0 2500000 2
2018-06-07 125 125 125 125 130000 0 0 16250000 3
2018-06-06 123.75 125 123.75 125 341000 2.52 2.057 42511800 14
2018-06-05 122.95 122.95 122.48 122.48 20000 -0.33 -0.269 2455240 2
2018-06-04 123.16 123.16 122.81 122.81 73000 -2.19 -1.752 8955330 10
2018-05-31 123 125 123 125 154000 2.01 1.634 19042700 11
2018-05-30 122.5 123 122 122.99 312000 0.99 0.811 38246360 31
2018-05-29 120 122.63 120 122 521000 0.61 0.503 63313230 26
2018-05-24 121.39 3000 0 0 352440 2
2018-05-22 121.39 121.39 121.39 121.39 10000 -0.61 -0.5 1213900 1
2018-05-18 122 122 122 122 122000 -0.25 -0.204 14884000 5
2018-05-15 122.25 122.25 122.25 122.25 50000 0.25 0.205 6082050 3
2018-05-14 122.73 122.73 122 122 40000 -1 -0.813 4893250 5
2018-05-11 122.73 123 122.73 123 3000 0 0 368730 2
2018-05-10 123 123 123 123 33000 0 0 4049130 3
2018-05-09 120.73 123 120.63 123 186000 2.62 2.176 22605160 7
2018-05-08 120.38 120.38 120.38 120.38 20000 2.005 1.694 2407600 1
2018-05-07 118.375 118.375 118.375 118.375 1000000 -1.625 -1.354 118375000 1
2018-05-02 121.48 121.48 120 120 31000 0 0 3743680 4
2018-05-01 120.55 120.99 120 120 88000 -1.38 -1.137 10596590 11
2018-04-30 121.05 121.38 121.05 121.38 2658000 -2.89 -2.326 322627710 2
2018-04-26 124 124.27 124 124.27 11000 2.43 1.994 1365080 2
2018-04-24 121.69 121.84 121.69 121.84 27000 0.15 0.123 3288630 3
2018-04-23 122.68 122.68 121.69 121.69 29000 -2.5227 -2.031 3537380 4
2018-04-20 124.24 124.24 124.2127 124.2127 1943000 -0.7873 -0.63 241327740 8
2018-04-19 125 125 125 125 10000 0.01 0.008 1250000 1
2018-04-18 123 124.99 123 124.99 125000 1.99 1.618 15465900 18
2018-04-17 123.33 123.81 123 123 59000 -1 -0.806 7268665 16
2018-04-16 125.74 125.75 124 124 222000 0 0 27599190 11
2018-04-13 124 124 124 124 10000 -1.13 -0.903 1240000 1
2018-04-12 125.75 126.02 125.07 125.13 160000 -0.62 -0.493 20143450 4
2018-04-10 125.75 125.75 125.75 125.75 15000 -0.25 -0.198 1886250 1
2018-04-09 126 126 126 126 125000 -1.19 -0.936 15750000 3
2018-04-06 127.19 127.19 127.19 127.19 11000 1.91 1.525 1399090 1
2018-04-05 125.28 10000 0 0 1250200 4
2018-04-04 124.64 125.5 124.43 125.28 151000 -0.72 -0.571 18883540 16
2018-04-03 126.5 126.5 126 126 222000 0 0 27969920 6
2018-04-02 126 126 126 126 35000 0 0 4410000 1
2018-03-29 126 126 126 126 180000 0.04 0.032 22680000 4
2018-03-28 125.51 125.96 124.25 125.96 85000 -0.04 -0.032 10648100 4
2018-03-27 126 126 126 126 161000 0 0 20286000 17
2018-03-26 126.02 126.02 126 126 47000 0 0 5947080 9
2018-03-23 125 126 125 126 216000 0.75 0.599 27041000 17
2018-03-22 126 126.02 125.25 125.25 686000 -0.75 -0.595 86284320 16
2018-03-21 125 126 125 126 562000 0 0 70635690 32
2018-03-20 126 126 125 126 746000 0.75 0.599 93706030 37
2018-03-19 124.56 126 124 125.25 775000 -0.75 -0.595 96907010 52
2018-03-16 127 127 124 126 93000 -1 -0.787 11721360 11
2018-03-15 126 127 126 127 115000 1 0.794 14586560 14
2018-03-14 124.85 126 124.85 126 639000 1.75 1.408 79871140 35
2018-03-13 123.33 124.5 123 124.25 1415000 0.5 0.404 175268380 30
2018-03-12 122 124.03 122 123.75 530000 3.75 3.125 65255840 56
2018-03-09 120 120.625 120 120 547000 -1 -0.826 65953010 7
2018-03-08 120.3 121.25 120.3 121 1285000 3 2.542 155279450 32
2018-03-07 118 118 118 118 5000 -1.29 -1.081 590000 2
2018-03-06 118.72 119.29 118 119.29 88000 0.04 0.034 10402480 11
2018-03-05 119 119.25 119 119.25 43000 1 0.846 5122750 4
2018-03-02 118.25 23000 0 0 2704110 2
2018-03-01 118.29 118.5 118 118.25 63000 0.25 0.212 7444450 8
2018-02-28 118 40000 0 0 4692100 3
2018-02-27 118 118.06 118 118 70000 -2.24 -1.863 8260600 4
2018-02-26 120.25 120.5 120 120.24 439000 -0.6 -0.497 52726830 19
2018-02-23 119 120.84 119 120.84 360000 1.59 1.333 42966900 25
2018-02-22 118.75 119.25 118.75 119.25 327000 0.75 0.633 38886150 21
2018-02-21 118.5 118.5 118.5 118.5 32000 0 0 3791700 4
2018-02-20 118.5 118.5 118.5 118.5 81000 -0.25 -0.211 9589880 4
2018-02-16 116 118.75 116 118.75 429000 2.75 2.371 50485760 45
2018-02-14 116 116 116 116 169000 -1 -0.855 19633190 28
2018-02-13 116 117 116 117 93000 0.75 0.645 10813620 11
2018-02-12 116.25 105000 0 0 12189550 6
2018-02-09 116.25 116.25 116.25 116.25 32000 -1.75 -1.483 3744600 3
2018-02-08 118 118.15 118 118 261000 0 0 30801000 46
2018-02-07 118 118 117.7 118 713000 0.01 0.008 84034100 47
2018-02-06 117.94 118 117.1 117.99 1034000 -0.01 -0.008 121859820 33
2018-02-05 118.01 118.01 118 118 1083000 0 0 127765550 18
2018-02-02 118.63 119 118 118 472000 -1.335 -1.119 55762160 39
2018-02-01 116.05 119.335 116.05 119.335 3010000 1.835 1.562 359105500 4
2018-01-31 118.25 118.25 117.5 117.5 242000 -0.55 -0.466 28484750 16
2018-01-30 116 118.05 116 118.05 45000 -0.95 -0.798 5287950 5
2018-01-29 118.63 119 118.5 119 83000 0 0 9843070 15
2018-01-26 119 20000 0 0 2362400 2
2018-01-25 118 119.06 118 119 151000 -1 -0.833 17909640 19
2018-01-24 121 121 119.75 120 285000 -0.5 -0.415 34159410 14
2018-01-23 120.5 121 120.5 120.5 419000 0.25 0.208 50544970 61
2018-01-22 121 122 120 120.25 378000 -0.5 -0.414 45648120 47
2018-01-19 120 120.75 120 120.75 383000 0.75 0.625 46162880 17
2018-01-18 119.75 120.01 119.75 120 160000 0.99 0.832 19139840 20
2018-01-17 119 119.75 119 119.01 107000 -0.49 -0.41 12721810 8
2018-01-16 119 120 119 119.5 135000 0.5 0.42 16165000 8
2018-01-15 116 119.75 116 119 97000 2 1.709 11418310 11
2018-01-11 117 117 117 117 60000 0.25 0.214 6990600 8
2018-01-10 116.75 116.75 116.75 116.75 58000 -0.74 -0.63 6747500 3
2018-01-09 111.01 118 111.01 117.49 327000 -0.01 -0.009 38448870 11
2018-01-08 114.27 117.5 114.27 117.5 159000 2.36 2.05 18528520 7
2018-01-05 116.5 116.5 115.14 115.14 17000 -0.86 -0.741 1972990 3
2018-01-04 116 116 116 116 35000 -0.4 -0.344 4060000 1
2018-01-03 116.4 14000 0 0 1606780 4
2018-01-02 116.4 12000 0 0 1377240 4
2017-12-29 116.4 116.4 116.4 116.4 11000 2.4 2.105 1280400 1
2017-12-28 114 14000 0 0 1605520 2
2017-12-22 115 115.27 114 114 339000 -1 -0.87 38925140 12
2017-12-21 115.01 115.01 115 115 67000 0.14 0.122 7705200 8
2017-12-20 114.86 114.86 114.86 114.86 50000 0.86 0.754 5724300 7
2017-12-19 114 114 114 114 65000 0 0 7410900 6
2017-12-18 113.39 114 113.34 114 216000 0.53 0.467 24495080 9
2017-12-15 113.5 113.69 113 113.47 100000 -0.03 -0.026 11356200 6
2017-12-14 113.5 113.5 113.5 113.5 26000 0.5 0.442 2945500 2
2017-12-13 113.21 113.21 113 113 50000 0.5 0.444 5652100 2
2017-12-12 112.5 64000 0 0 7252160 2
2017-12-11 112.5 112.5 112.5 112.5 60000 0 0 6745200 4
2017-12-08 112.5 70000 0 0 7813100 4
2017-12-07 112.01 112.5 112.01 112.5 74000 1.48 1.333 8296680 8
2017-12-06 111.3 111.3 111.02 111.02 112000 -0.23 -0.207 12458130 8
2017-12-05 111 111.26 111 111.25 115000 0.25 0.225 12792700 7
2017-12-04 111.5 111.5 111 111 131000 0 0 14560750 13
2017-12-01 111 111 111 111 94000 0 0 10395290 9
2017-11-30 110.86 111 110.86 111 187000 0.69 0.626 20754620 5
2017-11-29 111 111 110.31 110.31 37000 -0.7 -0.631 4096370 5
2017-11-28 111.25 111.25 111.01 111.01 122000 0.01 0.009 13548020 7
2017-11-27 111 111 111 111 20000 -0.1 -0.09 2220100 2
2017-11-24 111.1 111.1 111.1 111.1 97000 -0.9 -0.804 10770220 5
2017-11-22 112 112 112 112 10000 -0.66 -0.586 1120000 2
2017-11-21 112.66 112.67 112.27 112.66 745000 0.54 0.482 83919200 7
2017-11-20 112.2 112.2 112.12 112.12 45000 -0.12 -0.107 5042750 4
2017-11-17 112.08 112.24 112.08 112.24 122000 -0.52 -0.461 13661640 12
2017-11-16 111 112.76 111 112.76 26000 1.76 1.586 2904040 5
2017-11-15 111 111 111 111 35000 -0.5 -0.448 3885000 1
2017-11-14 111.53 111.53 111.5 111.5 90000 0.5 0.45 10036800 4
2017-11-13 111 111 111 111 5000 -0.44 -0.395 555000 1
2017-11-10 111.44 111.44 111.44 111.44 10000 0.19 0.171 1114400 1
2017-11-09 111.68 111.68 111.25 111.25 25000 -0.75 -0.67 2784260 2
2017-11-08 111 112 111 112 118000 0.99 0.892 13140470 8
2017-11-07 111.01 111.01 111.01 111.01 43000 0.01 0.009 4773430 1
2017-11-03 111 111 111 111 1000 -0.4 -0.359 111000 1
2017-11-02 111.5 112 111.4 111.4 123000 -0.6 -0.536 13743650 9
2017-11-01 112 112 112 112 101000 0.06 0.054 11299260 8
2017-10-31 111 112 111 111.94 87000 -0.06 -0.054 9702060 7
2017-10-30 110 112.5 110 112 124000 -0.35 -0.312 13847510 10
2017-10-27 112.36 112.36 112 112.35 60000 0.85 0.762 6735540 4
2017-10-26 111 111.5 111 111.5 22000 0.5 0.45 2448000 2
2017-10-25 111 111.5 110.81 111 229000 -0.5 -0.448 25438330 13
2017-10-24 111 111.5 111 111.5 392000 0.5 0.45 43522000 6
2017-10-23 110 111 110 111 165000 2 1.835 18252500 6
2017-10-20 109.02 109.02 109 109 75000 -0.5 -0.457 8174640 6
2017-10-19 109.5 109.5 109.5 109.5 21000 0 0 2299500 2
2017-10-18 108.29 109.5 108.29 109.5 95000 0 0 10345850 8
2017-10-17 109.84 109.89 109.25 109.5 225000 -0.52 -0.473 24671600 13
2017-10-16 109.31 110.71 109 110.02 543000 -0.08 -0.073 60052510 5
2017-10-13 111 111 110.1 110.1 95000 -0.9 -0.811 10522500 7
2017-10-12 111 111 111 111 30000 0 0 3330000 3
2017-10-11 111 111 111 111 12000 -0.25 -0.225 1332000 2
2017-10-10 111.25 40000 0 0 4394400 2
2017-10-06 111.25 111.25 111.25 111.25 35000 1.25 1.136 3893750 1
2017-10-05 110 110 110 110 24000 0.5 0.457 2640000 1
2017-10-04 109.5 109.5 109.5 109.5 87000 1.5 1.389 9526500 2
2017-10-03 108.5 108.5 108 108 322000 -1 -0.917 34926000 2
2017-10-02 109 109 109 109 14000 -1 -0.909 1526000 2
2017-09-29 110.13 110.13 110 110 50000 1.79 1.654 5503100 7
2017-09-28 110 110 108.21 108.21 50000 -1.79 -1.627 5476200 7
2017-09-27 109 110 109 110 18000 0 0 1977000 3
2017-09-26 110 110 110 110 8000 0 0 880000 2
2017-09-25 110.07 110.39 109.42 110 312000 -0.42 -0.38 34312680 15
2017-09-22 110.5 110.88 110.42 110.42 60000 0.26 0.236 6612060 6
2017-09-21 110.16 110.16 110.16 110.16 20000 0.16 0.145 2203200 2
2017-09-20 110.5 110.5 109.89 110 245000 -1 -0.901 26992500 18
2017-09-19 111 111.05 111 111 116000 -0.93 -0.831 12873970 5
2017-09-18 112 112.5 111 111.93 100000 1.91 1.736 11164420 13
2017-09-15 111 111 110.02 110.02 12000 0.02 0.018 1330040 2
2017-09-14 111.5 111.5 110 110 227000 -1 -0.901 25134570 21
2017-09-13 110.48 111 110.03 111 483000 1 0.909 53481700 11
2017-09-12 110.19 110.49 109.5 110 82000 0 0 9034860 12
2017-09-11 109.75 110 109 110 127000 1 0.917 13926770 12
2017-09-07 109 109 109 109 55000 0 0 5962760 4
2017-09-06 109 35000 0 0 3771600 1
2017-09-05 108.97 109 108.97 109 7000 0.34 0.313 762940 2
2017-09-01 108.5 108.67 108 108.66 50000 -1.81 -1.638 5426110 5
2017-08-31 110.47 25000 0 0 2712750 1
2017-08-30 108.7 110.47 108.65 110.47 60000 1.96 1.806 6538200 3
2017-08-29 108.51 108.51 108.51 108.51 7000 -0.01 -0.009 759570 2
2017-08-25 108.53 109 108.51 108.52 110000 0.02 0.018 11949400 13
2017-08-24 108 108.5 108 108.5 30000 0 0 3250000 3
2017-08-23 108.6 108.6 108 108.5 151000 0.5 0.463 16334770 55
2017-08-22 108.6 108.6 108 108 161000 -1 -0.917 17540100 8
2017-08-21 109.02 109.25 108.5 109 153000 -0.99 -0.9 16664630 43
2017-08-17 109.99 109.99 109.99 109.99 26000 1.99 1.843 2853860 3
2017-08-16 108 108 108 108 18000 -1.25 -1.144 1945020 4
2017-08-15 109.25 52000 0 0 5668520 2
2017-08-14 110 110 109.25 109.25 48000 0.75 0.691 5227040 6
2017-08-11 108.5 109.46 108.5 108.5 48000 -1 -0.913 5222910 23
2017-08-10 109.8 110 109.5 109.5 39000 -0.04 -0.037 4282900 8
2017-08-08 109.58 110 109.54 109.54 27000 -0.46 -0.418 2959060 4
2017-08-04 109.79 110 109.79 110 78000 0 0 8578550 5
2017-08-03 109.52 110 109.22 110 122000 0.75 0.686 13354990 10
2017-08-02 109.25 109.25 109.25 109.25 43000 -0.25 -0.228 4697750 5
2017-08-01 109.5 109.5 109.5 109.5 95000 1 0.922 10402500 4
2017-07-31 109 109 108.5 108.5 111000 -0.5 -0.459 12068500 6
2017-07-28 109 109 109 109 25000 0 0 2725000 2
2017-07-27 109 109 109 109 35000 -0.5 -0.457 3815000 6
2017-07-26 109.5 109.51 109.5 109.5 51000 -1.25 -1.129 5584670 7
2017-07-25 110.75 110.75 110.25 110.75 49000 0.75 0.682 5415750 7
2017-07-24 110 110 110 110 10000 0 0 1100000 1
2017-07-21 110 110 110 110 8000 0 0 880000 1
2017-07-20 108.25 110 108.25 110 87000 2 1.852 9517880 6
2017-07-19 108 108 108 108 75000 -0.5 -0.461 8100960 4
2017-07-18 108.5 108.5 108.5 108.5 7000 -1.07 -0.977 759500 3
2017-07-17 109.69 109.69 109.57 109.57 5000 0.57 0.523 548240 5
2017-07-14 109 109 109 109 15000 0 0 1635000 1
2017-07-13 107.24 109 107.24 109 115000 2 1.869 12478750 4
2017-07-11 108 108 107 107 41000 -0.5 -0.465 4408100 6
2017-07-10 108.07 108.07 107.5 107.5 78000 -0.5 -0.463 8390700 3
2017-07-07 107 108 107 108 127000 1 0.935 13689000 4
2017-07-06 107 107 107 107 110000 -1 -0.926 11752600 3
2017-07-05 108 108 108 108 15000 -1 -0.917 1620000 1
2017-07-04 108.9 109 108.9 109 41000 0 0 4468000 4
2017-06-30 109 90000 0 0 9720900 2
2017-06-29 109 109 109 109 70000 0 0 7630000 6
2017-06-28 108.1 109 108 109 84000 0 0 9122780 7
2017-06-27 108.4 109 108 109 123000 0 0 13359700 9
2017-06-26 108.1 109 108.1 109 12000 0.73 0.674 1306200 2
2017-06-23 109 109 108.27 108.27 28000 -1.73 -1.573 3045080 3
2017-06-22 110 110 109 110 97000 1 0.917 10596990 6
2017-06-21 109 109.75 109 109 169000 -0.75 -0.683 18442300 21
2017-06-20 109.95 110 109.75 109.75 84000 0.5 0.458 9234850 4
2017-06-19 109 109.25 109 109.25 23000 0.48 0.441 2508090 4
2017-06-16 109 109 108.77 108.77 60000 -1.23 -1.118 6533900 10
2017-06-15 109 110 108.98 110 80000 0.5 0.457 8718380 5
2017-06-14 109.5 109.5 109.5 109.5 178000 0.55 0.505 19419850 9
2017-06-13 108 108.95 108 108.95 79000 0.95 0.88 8534000 4
2017-06-12 108.95 108.95 108 108 98000 -0.5 -0.461 10588720 10
2017-06-09 108.5 60000 0 0 6450600 2
2017-06-08 106.5 108.5 106.5 108.5 36000 0.5 0.463 3869890 5
2017-06-02 108 108 108 108 53000 -0.5 -0.461 5724000 8
2017-06-01 108.5 108.5 108 108.5 62000 -0.49 -0.45 6724500 2
2017-05-31 107 108.99 107 108.99 84000 -0.5 -0.457 9038510 6
2017-05-30 107.03 109.49 107.01 109.49 52000 -0.51 -0.464 5598640 8
2017-05-26 107.75 110 107.43 110 190000 2.25 2.088 20441240 6
2017-05-24 108 108 107.75 107.75 17000 -0.25 -0.231 1833000 2
2017-05-23 107.85 108 107.85 108 781000 0.15 0.139 84347250 64
2017-05-19 105.5 107.85 105.5 107.85 177000 2.35 2.227 19008300 49
2017-05-18 106.01 106.01 105.5 105.5 45000 -0.6 -0.566 4757050 7
2017-05-17 107 107 106.08 106.1 35000 -2.65 -2.437 3725980 4
2017-05-16 108.5 108.75 108 108.75 159000 -0.21 -0.193 17245300 8
2017-05-15 108 108.96 108 108.96 10000 0.96 0.889 1087680 2
2017-05-12 109.94 109.94 108 108 29000 0 0 3185380 3
2017-05-09 108 108 108 108 2665000 2.94 2.798 287775150 2
2017-05-05 105.06 105.06 105.06 105.06 15000 -1.44 -1.352 1575900 1
2017-05-04 106.5 106.5 106.5 106.5 32000 0.95 0.9 3408000 3
2017-05-03 105.55 105.55 105.55 105.55 15000 0 0 1583250 2
2017-05-02 105.55 105.55 105.55 105.55 25000 0.03 0.028 2638750 2
2017-05-01 105.52 105.52 105.52 105.52 17000 -0.1 -0.095 1793840 2
2017-04-28 105 105.67 105 105.62 29000 0.12 0.114 3057920 8
2017-04-27 105.55 105.55 105.5 105.5 69000 1 0.957 7280250 2
2017-04-26 105.75 105.75 104.5 104.5 132000 -1 -0.948 13930520 13
2017-04-25 105.5 105.51 105 105.5 166000 0.5 0.476 17508610 7
2017-04-24 105.25 105.25 105 105 464000 -0.25 -0.238 48795000 15
2017-04-21 106.25 106.25 105 105.25 251000 -1.25 -1.174 26480650 17
2017-04-20 106.25 106.5 106.25 106.5 43000 0.25 0.235 4577000 21
2017-04-17 105.87 106.25 105.87 106.25 37000 0.25 0.236 3928590 2
2017-04-13 106 106 105.87 106 23000 0.12 0.113 2437670 11
2017-04-12 107 107 105.88 105.88 38000 -1.62 -1.507 4044800 7
2017-04-11 107.98 107.98 107.5 107.5 12000 0 0 1294800 3
2017-04-10 106.25 107.5 106.25 107.5 22000 0.98 0.92 2350000 7
2017-04-07 107 107 106.52 106.52 15000 -0.48 -0.449 1598280 2
2017-04-05 107.05 107.05 106.92 107 2665000 0 0 284955190 9
2017-04-03 107.5 107.5 107 107 19000 -0.5 -0.465 2037500 2
2017-03-31 107.5 107.5 107.5 107.5 15000 1.27 1.196 1612500 1
2017-03-28 107 107 106.23 106.23 80000 0.23 0.217 8552300 4
2017-03-27 107 107 106 106 46000 -1.5 -1.395 4917290 5
2017-03-24 107.05 107.5 107.05 107.5 17000 0.5 0.467 1825230 5
2017-03-23 107 107 107 107 35000 -0.5 -0.465 3745000 23
2017-03-22 106 107.5 106 107.5 65000 0.4 0.373 6959100 7
2017-03-21 107.1 107.1 107 107.1 115000 1.1 1.038 12315000 9
2017-03-17 106 106 106 106 4000 1.5 1.435 424000 1
2017-03-15 106 106 104.5 104.5 40000 0 0 4195000 2
2017-03-14 106 106 104.5 104.5 235000 -1.5 -1.415 24617200 18
2017-03-13 107 107.08 106 106 34000 -0.5 -0.469 3630500 6
2017-03-10 107 108.38 106.5 106.5 1616000 -1.5 -1.389 173572920 48
2017-03-09 108 108 108 108 60000 1.61 1.513 6480000 2
2017-03-08 107 107 106.38 106.39 55000 -0.61 -0.57 5918650 4
2017-03-07 108 108 107 107 15000 -1 -0.926 1615000 2
2017-03-06 108 30000 0 0 3299700 3
2017-03-03 107.5 108 107.5 108 33000 0 0 3546080 3
2017-03-02 108.55 108.55 108 108 90000 -0.51 -0.47 9761800 6
2017-03-01 108.99 110 108.51 108.51 123000 0.51 0.472 13430640 22
2017-02-27 108.51 108.51 108 108 61000 -2 -1.818 6613760 10
2017-02-24 109.01 110 109.01 110 62000 0 0 6809110 3
2017-02-23 108.49 110 108.49 110 203000 1.01 0.927 22207020 11
2017-02-22 108.5 108.99 108 108.99 131000 1.33 1.235 14197300 24
2017-02-21 109.5 109.5 107.66 107.66 312000 -0.84 -0.774 33708650 18
2017-02-17 108.15 108.51 108.15 108.5 53000 -0.5 -0.459 5739670 9
2017-02-16 108.97 109 108.97 109 159000 0.51 0.47 17244080 13
2017-02-15 108.01 108.49 108.01 108.49 20000 0.69 0.64 2160680 4
2017-02-14 107.99 108.01 107.8 107.8 87000 0.8 0.748 9387980 9
2017-02-13 107 107 107 107 318000 0 0 34024000 4
2017-02-10 107 107 107 107 10000 1 0.943 1070000 1
2017-02-09 107 107.21 106 106 120000 0.48 0.455 12802820 12
2017-02-08 106.49 106.51 105.51 105.52 357000 -0.73 -0.687 37901340 29
2017-02-07 106.5 106.5 106.25 106.25 98000 -0.75 -0.701 10416270 19
2017-02-06 106.2 108 106 107 322000 0.25 0.234 34457670 27
2017-02-03 107 107.01 106.21 106.75 87000 -0.25 -0.234 9292240 10
2017-02-02 106.65 107 106.65 107 119000 0.01 0.009 12696190 5
2017-02-01 108 108 106.31 106.99 172000 -2.01 -1.844 18354010 11
2017-01-31 109 109 109 109 96000 1 0.926 10464000 2
2017-01-30 108.78 108.78 107.51 108 40000 -0.65 -0.598 4315520 5
2017-01-27 108.93 109 107.99 108.65 790000 -0.85 -0.776 85402810 19
2017-01-26 109.67 109.67 109.49 109.5 101000 -0.18 -0.164 11061020 3
2017-01-25 107.74 109.9 107.24 109.68 402000 2.43 2.266 43366400 22
2017-01-24 107.75 107.75 107.24 107.25 230000 -0.5 -0.464 24724520 17
2017-01-23 107 107.75 106.99 107.75 35000 -0.24 -0.222 3750720 9
2017-01-20 108.89 108.9 107.99 107.99 25000 -0.9 -0.827 2717850 13
2017-01-19 108.01 108.89 106.6 108.89 55000 2.39 2.244 5912130 9
2017-01-18 106.51 106.51 106.5 106.5 10000 0.5 0.472 1065010 5
2017-01-17 108.89 108.89 106 106 6380000 -1.65 -1.533 676288670 2
2017-01-16 107.66 107.66 107.65 107.65 42000 -0.35 -0.324 4521330 5
2017-01-13 106.6 108.01 106.6 108 32000 0 0 3442020 7
2017-01-12 108 108 107.5 108 16000 -0.5 -0.461 1727500 5
2017-01-11 108 109 108 108.5 130000 0.5 0.463 14050000 14
2017-01-10 107 108 107 108 30000 1.7 1.599 3230000 4
2017-01-09 107.45 108 106.3 106.3 100000 -0.7 -0.654 10704500 4
2017-01-06 106.5 107 106.5 107 45000 1 0.943 4797500 3
2017-01-05 106 106 106 106 47000 0 0 4982000 1
2017-01-04 106 106.06 106 106 1133000 0 0 120101060 5
2017-01-03 106 106 106 106 20000 -2 -1.852 2120000 1
2016-12-29 108 108 108 108 25000 0 0 2700000 1
2016-12-23 108 108 108 108 3000 0 0 324000 1
2016-12-22 108 108 107.5 108 51000 -0.5 -0.461 5507000 7
2016-12-21 107.57 108.5 107.57 108.5 70000 0.5 0.463 7559760 8
2016-12-20 108 108 107.54 108 76000 0 0 8183830 12
2016-12-19 107 108 107 108 74000 0 0 7932000 6
2016-12-16 109 109 108 108 211000 -0.61 -0.562 22888000 8
2016-12-15 108.73 109.55 108.01 108.61 125000 -0.39 -0.358 13652480 15
2016-12-14 108.73 109 107.8 109 32000 0.99 0.917 3481460 4
2016-12-13 108.18 108.88 108.01 108.01 156000 0.01 0.009 16917970 7
2016-12-12 108 108.03 108 108 64000 -0.72 -0.662 6912570 7
2016-12-09 110 110.37 108.72 108.72 90000 -1.28 -1.164 9879650 8
2016-12-08 110 110 109.28 110 194000 1.49 1.373 21325260 11
2016-12-07 109.08 109.08 108.51 108.51 60000 -0.53 -0.486 6527300 3
2016-12-06 109 109.04 109 109.04 60000 0.04 0.037 6542000 2
2016-12-02 108 109.51 108 109 51000 -0.3 -0.274 5556700 7
2016-12-01 110 110 108.46 109.3 193000 -2.19 -1.964 21133680 16
2016-11-30 110.7 111.5 110.5 111.49 362000 0.99 0.896 40255080 28
2016-11-29 110.5 111.49 110 110.5 421000 -0.5 -0.45 46460110 23
2016-11-28 110.82 111.48 110.82 111 150000 -0.49 -0.44 16666400 10
2016-11-25 110.56 111.49 110.56 111.49 63000 -0.05 -0.045 6974820 5
2016-11-24 111 111.54 111 111.54 41000 1.54 1.4 4569900 7
2016-11-23 111 111.55 110 110 82000 -1 -0.901 9110650 8
2016-11-22 110.5 111 109.56 111 224000 1 0.909 24717560 13
2016-11-21 109.5 110 109 110 616000 0.7 0.64 67648750 24
2016-11-18 109 109.95 108.82 109.3 951000 1.3 1.204 103767810 16
2016-11-17 107 110 106.5 108 1075000 2 1.887 115673850 47
2016-11-16 106.51 107 105.99 106 277000 -1 -0.935 29491140 39
2016-11-15 107 107.5 105.01 107 303000 1.01 0.953 32344490 31
2016-11-14 106.01 106.01 105.99 105.99 73000 -0.99 -0.925 7738500 8
2016-11-11 106.2 106.98 105.99 106.98 269000 0.49 0.46 28585950 16
2016-11-10 106.51 106.51 106.49 106.49 162000 0.74 0.7 17253740 10
2016-11-09 105.51 106.01 105.5 105.75 1169000 0.1 0.095 123620160 16
2016-11-08 105.49 105.65 105.49 105.65 270000 1.64 1.577 28511910 9
2016-11-07 104.99 105.65 104.01 104.01 746000 0.01 0.01 78527840 33
2016-11-04 103.5 104.49 103.5 104 189000 0.5 0.483 19641040 13
2016-11-03 103.98 104.01 103.5 103.5 476000 -0.35 -0.337 49437310 35
2016-11-02 104.01 104.01 103.85 103.85 328000 -0.15 -0.144 34072370 36
2016-11-01 104.75 104.75 104 104 85000 -0.79 -0.754 8866680 10
2016-10-31 104.01 105 104 104.79 494000 0.54 0.518 51763500 9
2016-10-28 104.25 104.26 104 104.25 178000 0.24 0.231 18536620 27
2016-10-27 104.75 104.75 104.01 104.01 375000 -0.74 -0.706 39101190 5
2016-10-26 104.5 104.76 104.5 104.75 47000 0.5 0.48 4901380 6
2016-10-25 104 104.25 103.99 104.25 359000 0.25 0.24 37368900 34
2016-10-24 103.99 104 103.85 104 1673000 0.44 0.425 173979720 46
2016-10-21 103.51 103.98 103.51 103.56 98000 -0.43 -0.414 10154720 7
2016-10-20 103.99 103.99 103.99 103.99 45000 -0.01 -0.01 4679550 2
2016-10-19 103.51 104 103.51 104 1116000 0.5 0.483 115698290 76
2016-10-18 103.25 103.75 103.24 103.5 144000 0.5 0.485 14921220 12
2016-10-17 103.01 103.25 102.75 103 219000 0 0 22571960 20
2016-10-14 103 103.51 102.53 103 502000 0.01 0.01 51802860 37
2016-10-13 102.76 103 102.51 102.99 187000 0.23 0.224 19232560 21
2016-10-12 102.99 103.01 102.76 102.76 694000 -0.24 -0.233 71469730 32
2016-10-11 103 103.79 102.99 103 180000 -0.5 -0.483 18547860 22
2016-10-07 102.99 103.5 102.77 103.5 151000 0.75 0.73 15557280 8
2016-10-06 103.49 103.49 102.75 102.75 442000 -0.25 -0.243 45616510 48
2016-10-05 103.5 103.99 102.99 103 940000 -0.5 -0.483 97232340 57
2016-10-04 103.76 104 103.5 103.5 436000 -0.47 -0.452 45179830 20
2016-10-03 103.44 104 103 103.97 1259000 0.7 0.678 130206980 68
2016-09-30 102.26 104.26 102.25 103.27 1789000 0.28 0.272 184957260 137
2016-09-29 101.8 102.99 101.31 102.99 1016000 1.1 1.08 103687950 65
2016-09-28 101.7 101.95 101.31 101.89 1402000 0.39 0.384 142612180 101
2016-09-27 101.94 101.94 101.01 101.5 2147000 -0.11 -0.108 218021860 97
2016-09-26 101.94 101.95 101.61 101.61 1154000 -0.34 -0.333 117428585 78
2016-09-23 101.99 102.01 101.6 101.95 1064000 0.35 0.344 108451760 66
2016-09-22 101.2 102 101.19 101.6 3461000 0.6 0.594 351122540 86
2016-09-21 100.55 101.01 100.54 101 3396000 0.3 0.298 342456690 231
2016-09-20 100 100.8 99.99 100.7 4196000 0.8 0.801 420215530 294
2016-09-19 99.62 100 99.62 99.9 6037000 0.26 0.261 602866090 480
2016-09-16 99.8 99.9 99.3 99.64 3604000 -0.16 -0.16 359535408 382
2016-09-15 99.5 99.84 99.02 99.8 11664000 99.8 0 1160062310 444