Corus Entertainment Inc. Class B Non-Voting Shares (CJR.B:CC)

5.31

-0.04 (-0.748%)

As of Thu Sep 19 23:55:49 EDT 2019

Open: 5.31 Prev. Close:: 5.35 Dividend: 0.24
Yield: 4.486 High: 5.37 Low: 5.23
Ex-Div Date: 2019-09-30 Share Vol.: 1,678,455 Trade Vol.: 3,092
Shares Out.: 208,581,866 Market Cap: 1,125,704,378
Open: 5.31
Prev. Close:: 5.35
Dividend: 0.24
Yield: 4.486
High: 5.37
Low: 5.23
Ex-Div Date: 2019-09-30
Share Vol.: 1,678,455
Trade Vol.: 3,092
Shares Out.: 208,581,866
Market Cap: 1,125,704,378

News About CJR.B:CC

We Got This: Global Announces Fall Premieres For The Season’s Hottest 24/7 TV Lineup

We Got This: Global Announces Fall Premieres For The Season's Hottest 24/7 TV Lineup Canada NewsWire TORONTO, Sept. 3, 2019 From Daytime to Late Night, Global Ushers in New Series Tamron Hall ,  A Little Late with Lilly Singh , and Complex Networks' Hit Web Series...

Canada Newswire via QuoteMedia - 2 weeks ago

ET Canada Rolls Out the Red Carpet for Season 15 Premiering Tonight on Global

ET Canada Rolls Out the Red Carpet for Season 15 Premiering Tonight on Global Canada NewsWire TORONTO, Sept. 3, 2019 Canada's Most-Followed Entertainment Program Unveils New Look and Unprecedented Celebrity Access Season 15 Features Exclusive Behind-the-Scenes Special...

Canada Newswire via QuoteMedia - 2 weeks ago

Corus Studios Signs Global Streaming Deal With Netflix for Canadian-Original Series Rust Valley Restorers

Corus Studios Signs Global Streaming Deal With Netflix for Canadian-Original Series Rust Valley Restorers Canada NewsWire TORONTO, Aug. 23, 2019 Rust Valley Restorers  is the First Series from Corus Studios to Stream Worldwide on Netflix To share this socially: htt...

Canada Newswire via QuoteMedia - 4 weeks ago

Global and Entertainment One Announce Start of Production for Season 4 of Hit Series Private Eyes

Global and Entertainment One Announce Start of Production for Season 4 of Hit Series Private Eyes Canada NewsWire TORONTO, July 22, 2019 Juno Award-Winner and ET Canada Correspondent Keshia Chanté Joins the Cast in a Recurring Role, while Guest Stars include Canadian ...

Canada Newswire via QuoteMedia - 2 months ago

Corus Entertainment Announces Fiscal 2019 Third Quarter Results

Corus Entertainment Announces Fiscal 2019 Third Quarter Results Canada NewsWire TORONTO, June 26, 2019 Consolidated revenues increased 4% for the quarter and 3% year-to-date, driven by a 10% increase in Television advertising revenues for the quarter and 8% for the year-to-...

PR Newswire via QuoteMedia - 3 months ago

About CJR.B:CC

Corus Entertainment Inc is a media and content company. Its main source of revenue comes from the operation of television channels. It also engages in providing radio channel content.

Read more

Day Low 5.23

Day high 5.37

52 week low 4.05

52 week low high 8.11

Charting for Corus Entertainment Inc. Class B Non-Voting Shares

News Articles for Corus Entertainment Inc. Class B Non-Voting Shares

We Got This: Global Announces Fall Premieres For The Season’s Hottest 24/7 TV Lineup

We Got This: Global Announces Fall Premieres For The Season's Hottest 24/7 TV Lineup Canada NewsWire TORONTO, Sept. 3, 2019 From Daytime to Late Night, Global Ushers in New Series Tamron Hall ,  A Little Late with Lilly Singh , and Complex Networks' Hit Web Series...

Canada Newswire via QuoteMedia - 2 weeks ago

ET Canada Rolls Out the Red Carpet for Season 15 Premiering Tonight on Global

ET Canada Rolls Out the Red Carpet for Season 15 Premiering Tonight on Global Canada NewsWire TORONTO, Sept. 3, 2019 Canada's Most-Followed Entertainment Program Unveils New Look and Unprecedented Celebrity Access Season 15 Features Exclusive Behind-the-Scenes Special...

Canada Newswire via QuoteMedia - 2 weeks ago

Corus Studios Signs Global Streaming Deal With Netflix for Canadian-Original Series Rust Valley Restorers

Corus Studios Signs Global Streaming Deal With Netflix for Canadian-Original Series Rust Valley Restorers Canada NewsWire TORONTO, Aug. 23, 2019 Rust Valley Restorers  is the First Series from Corus Studios to Stream Worldwide on Netflix To share this socially: htt...

Canada Newswire via QuoteMedia - 4 weeks ago

Global and Entertainment One Announce Start of Production for Season 4 of Hit Series Private Eyes

Global and Entertainment One Announce Start of Production for Season 4 of Hit Series Private Eyes Canada NewsWire TORONTO, July 22, 2019 Juno Award-Winner and ET Canada Correspondent Keshia Chanté Joins the Cast in a Recurring Role, while Guest Stars include Canadian ...

Canada Newswire via QuoteMedia - 2 months ago

Corus Entertainment Announces Fiscal 2019 Third Quarter Results

Corus Entertainment Announces Fiscal 2019 Third Quarter Results Canada NewsWire TORONTO, June 26, 2019 Consolidated revenues increased 4% for the quarter and 3% year-to-date, driven by a 10% increase in Television advertising revenues for the quarter and 8% for the year-to-...

PR Newswire via QuoteMedia - 3 months ago

2019 Corus Entertainment Upfront Event Pictures

2019 Corus Entertainment Upfront Event Pictures Canada NewsWire TORONTO, June 3, 2019 TORONTO , June 3, 2019 /CNW/ - About Corus Entertainment Corus Entertainment Inc. (TSX: CJR.B) is a leading media and content company that develops and delivers high quality bra...

Canada Newswire via QuoteMedia - 4 months ago

Corus Secures High-Profile Partnerships in Continued Multiplatform Digital Expansion

Corus Secures High-Profile Partnerships in Continued Multiplatform Digital Expansion Canada NewsWire TORONTO, June 3, 2019 Corus Brings Complex Networks and its Leading Youth Culture Brands to Canada in 360° Partnership so.da partners with Twitter to launch custom c...

Canada Newswire via QuoteMedia - 4 months ago

Corus Announces Extension of Credit Facilities

TORONTO , June 3, 2019 /PRNewswire/ -  Corus Entertainment Inc.  (TSX: CJR.B) announced today that it has completed an agreement to amend and extend the terms of its existing credit facility with its bank group, led by RBC Capital Markets and TD Securities. Pursuant to the amend...

Canada Newswire via QuoteMedia - 4 months ago

Corus Debuts STACKTV on Amazon Prime Video Channels

Corus Debuts STACKTV on Amazon Prime Video Channels Canada NewsWire TORONTO, June 3, 2019 Multi-Channel Package Featuring 12 Top Tier Networks Live and On-Demand Will Be Available to Amazon Prime Members in Canada Hit Series from Global, Food Network Canada, HGTV Canada...

Canada Newswire via QuoteMedia - 4 months ago

Corus Entertainment Inc. Announces Closing of Secondary Offering of Class B Non-Voting Participating Shares

Corus Entertainment Inc. Announces Closing of Secondary Offering of Class B Non-Voting Participating Shares Canada NewsWire TORONTO, May 31, 2019 /NOT FOR DISTRIBUTION TO U.S. NEWSWIRE SERVICES OR FOR DISSEMINATION IN THE UNITED STATES / TORONTO , May 31, 2019 /CNW...

Canada Newswire via QuoteMedia - 4 months ago

About Corus Entertainment Inc. Class B Non-Voting Shares

Corus Entertainment Inc is a media and content company. Its main source of revenue comes from the operation of television channels. It also engages in providing radio channel content.


Company overview

Sector: Consumer Cyclical CIK: 1100868
Industry: Entertainment
NAICS: Television Broadcasting(515120)

Similar companies

Address
25 Dockside Drive Corus Quay Toronto M5A 0B5 ON CAN
Telephone:
+1 416 479-6534
Website:
http://www.corusent.com
Facsimile:
+1 416 479-7013

Corus Entertainment Inc. Class B Non-Voting Shares Financials

Aug 18 Aug 17 Aug 16 Aug 15 Aug 14
Minority Interests
-26,346,000.00 -32,424,000.00 -17,630,000.00 -5,654,000.00 -5,761,000.00
EBITDA
62,796,000.00 1,065,769,000.00 683,267,000.00 299,943,000.00 489,629,000.00
Basic EPS
-3.77 0.95 0.96 -0.29 1.77
Operating Revenue
1,647,347,000.00 1,679,008,000.00 1,171,314,000.00 815,315,000.00 833,016,000.00
Total Expenses
1,153,580,000.00 1,192,675,000.00 833,447,000.00 562,185,000.00 570,782,000.00
Diluted Continuous Operations
-3.77 0.95 0.96 -0.29 1.76
Depreciation And Amortization
81,861,000.00 91,750,000.00 73,969,000.00 24,057,000.00 24,068,000.00
Impairment Of Capital Assets
1,013,692,000.00 0.00 0.00 181,786,000.00 83,000,000.00
Interest Expense Non Operating
134,669,000.00 156,716,000.00 110,862,000.00 50,936,000.00 48,320,000.00
General And Administrative Expense
511,873,000.00 538,637,000.00 401,860,000.00 272,018,000.00 288,316,000.00
Net Income From Continuing And Discontinued Operation
-784,509,000.00 191,665,000.00 125,931,000.00 -25,154,000.00 150,408,000.00
Net Income Continuous Operations
-758,163,000.00 224,089,000.00 143,561,000.00 -19,500,000.00 156,169,000.00
Operating Income
493,767,000.00 486,333,000.00 337,867,000.00 253,130,000.00 262,234,000.00
Net Income
-784,509,000.00 191,665,000.00 125,931,000.00 -25,154,000.00 150,408,000.00
Diluted Average Shares
208,257,000.00 201,369,000.00 131,858,000.00 86,479,000.00 85,327,000.00
Continuing And Discontinued Basic EPS
-3.77 0.95 0.96 -0.29 1.77
Normalized Income
388,407,140.00 207,872,732.00 102,803,640.52 -346,263,600.00 152,122,415.27
Net Non Operating Interest Income Expense
-134,669,000.00 -156,716,000.00 -171,283,000.00 -50,711,000.00 -47,598,000.00
Salaries And Wages
303,847,000.00 324,898,000.00 232,583,000.00 149,182,000.00 149,459,000.00
Earnings From Equity Interest
-1,558,000.00 -2,675,000.00 -5,933,000.00 -3,299,000.00 -1,685,000.00
Gross Profit
1,087,501,000.00 1,116,720,000.00 812,874,000.00 549,205,000.00 577,954,000.00
EBIT
-535,365,000.00 463,303,000.00 295,998,000.00 62,429,000.00 257,922,000.00
Cost Of Revenue
559,846,000.00 562,288,000.00 358,440,000.00 266,110,000.00 255,062,000.00
Other Income Expense
-1,029,132,000.00 -23,030,000.00 18,552,000.00 -190,926,000.00 -5,034,000.00
Net Interest Income
-134,669,000.00 -156,716,000.00 -171,283,000.00 -50,711,000.00 -47,598,000.00
Dividend Per Share
1.05 1.14 1.14 1.12 1.07
Operating Expense
593,734,000.00 630,387,000.00 475,007,000.00 296,075,000.00 315,720,000.00
Net Income Common Stockholders
-784,509,000.00 191,665,000.00 125,931,000.00 -25,154,000.00 150,408,000.00
Continuing And Discontinued Diluted EPS
-3.77 0.95 0.96 -0.29 1.76
Restructuring And Mergern Acquisition
17,071,000.00 31,983,000.00 57,198,000.00 19,032,000.00 -81,092,000.00
Pretax Income
-670,034,000.00 306,587,000.00 185,136,000.00 11,493,000.00 209,602,000.00
Depreciation Amortization Depletion
81,861,000.00 91,750,000.00 73,969,000.00 24,057,000.00 24,068,000.00
Basic Continuous Operations
-3.77 0.95 0.96 -0.29 1.77
Total Revenue
1,647,347,000.00 1,679,008,000.00 1,171,314,000.00 815,315,000.00 833,016,000.00
Selling General And Administration
511,873,000.00 538,637,000.00 401,860,000.00 272,018,000.00 288,316,000.00
Special Income Charges
-1,030,763,000.00 -37,233,000.00 28,953,000.00 -200,818,000.00 -1,652,000.00
Gain On Sale Of Security
-5,382,000.00 15,061,000.00 872,000.00 11,930,000.00 -649,000.00
Diluted EPS
-3.77 0.95 0.96 -0.29 1.76
Interest Expense
134,669,000.00 156,716,000.00 110,862,000.00 50,936,000.00 48,320,000.00
Other Gand A
208,026,000.00 213,739,000.00 169,277,000.00 122,836,000.00 138,857,000.00
Basic Average Shares
208,257,000.00 201,065,000.00 131,783,000.00 86,441,000.00 84,993,000.00
Tax Provision
88,129,000.00 82,498,000.00 41,575,000.00 30,993,000.00 53,433,000.00
Interest Income Non Operating
1,045,000.00 827,000.00 225,000.00 722,000.00
Interest Income
1,045,000.00 827,000.00 225,000.00 722,000.00
Gain On Sale Of Business
0.00 86,151,000.00 0.00 0.00
Write Off
5,250,000.00 822,000.00 0.00 256,000.00
Other Operating Expenses
-822,000.00 3,336,000.00
Aug 18 Aug 17 Aug 16 Aug 15 Aug 14
Accumulated Depreciation
-237,291,000.00 -211,327,000.00 -164,294,000.00 -125,668,000.00 -138,601,000.00
Non Current Deferred Assets
62,403,000.00 77,104,000.00 80,281,000.00 40,815,000.00 38,161,000.00
Long Term Debt
1,877,558,000.00 1,919,080,000.00 2,081,020,000.00 651,002,000.00 874,251,000.00
Total Assets
4,882,954,000.00 6,067,844,000.00 6,093,385,000.00 2,632,109,000.00 2,784,582,000.00
Machinery Furniture Equipment
255,096,000.00 250,248,000.00 239,146,000.00 143,015,000.00 165,049,000.00
Dividends Payable
2,000,000.00 39,183,000.00 37,316,000.00 16,561,000.00 15,578,000.00
Non Current Accounts Receivable
18,047,000.00 18,172,000.00 19,860,000.00 25,958,000.00 29,044,000.00
Buildings And Improvements
167,245,000.00 164,052,000.00 160,976,000.00 110,182,000.00 107,071,000.00
Goodwill And Other Intangible Assets
3,938,095,000.00 5,081,811,000.00 5,149,157,000.00 2,118,373,000.00 2,262,263,000.00
Investments And Advances
52,424,000.00 51,286,000.00 60,647,000.00 52,721,000.00 72,042,000.00
Other Non Current Liabilities
77,071,000.00 87,649,000.00 124,881,000.00 32,195,000.00 38,625,000.00
Non Current Deferred Revenue
14,055,000.00 13,116,000.00 8,519,000.00 6,147,000.00 6,611,000.00
Minority Interest
154,415,000.00 158,828,000.00 158,430,000.00 17,334,000.00 17,283,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
2,342,596,000.00 2,303,263,000.00 2,178,987,000.00 1,004,042,000.00 975,715,000.00
Cash Cash Equivalents And Short Term Investments
94,801,000.00 93,701,000.00 71,363,000.00 37,422,000.00 11,585,000.00
Total Non Current Assets
4,375,374,000.00 5,542,442,000.00 5,623,326,000.00 2,403,793,000.00 2,567,188,000.00
Cash And Cash Equivalents
94,801,000.00 93,701,000.00 71,363,000.00 37,422,000.00 11,585,000.00
Prepaid Assets
20,723,000.00 21,870,000.00 18,835,000.00 13,855,000.00 13,032,000.00
Accounts Payable
136,952,000.00 162,384,000.00 183,141,000.00 77,640,000.00 86,023,000.00
Current Assets
507,580,000.00 525,402,000.00 470,059,000.00 228,316,000.00 217,394,000.00
Other Payable
233,838,000.00 184,612,000.00 155,393,000.00 107,842,000.00 63,061,000.00
Long Term Capital Lease Obligation
2,311,000.00 2,288,000.00 820,000.00 2,140,000.00 4,056,000.00
Gains Losses Not Affecting Retained Earnings
36,460,000.00 22,938,000.00 -3,569,000.00 7,353,000.00 3,767,000.00
Non Current Deferred Liabilities
536,497,000.00 523,502,000.00 491,290,000.00 275,339,000.00 275,350,000.00
Current Debt
106,375,000.00 172,500,000.00 115,000,000.00 150,000,000.00
Long Term Debt And Capital Lease Obligation
1,879,869,000.00 1,921,368,000.00 2,081,840,000.00 653,142,000.00 878,307,000.00
Accounts Receivable
367,885,000.00 387,581,000.00 357,503,000.00 155,232,000.00 168,969,000.00
Retained Earnings
-856,668,000.00 114,492,000.00 142,499,000.00 191,182,000.00 313,361,000.00
Land And Improvements
34,555,000.00 35,415,000.00 35,415,000.00 5,539,000.00 5,539,000.00
Other Intangible Assets
2,550,443,000.00 2,694,159,000.00 2,758,505,000.00 1,290,514,000.00 1,327,404,000.00
Current Accrued Expenses
29,818,000.00 26,956,000.00 15,931,000.00 5,758,000.00 3,111,000.00
Other Properties
11,587,000.00 21,680,000.00 10,862,000.00 6,072,000.00 4,560,000.00
Current Capital Lease Obligation
3,154,000.00 2,526,000.00 1,586,000.00 3,170,000.00 2,638,000.00
Non Current Deferred Taxes Liabilities
502,274,000.00 491,235,000.00 464,607,000.00 252,462,000.00 252,687,000.00
Goodwill
1,387,652,000.00 2,387,652,000.00 2,390,652,000.00 827,859,000.00 934,859,000.00
Long Term Provisions
17,050,000.00 23,092,000.00 8,905,000.00
Payables
372,790,000.00 386,179,000.00 377,832,000.00 202,043,000.00 164,662,000.00
Current Debt And Capital Lease Obligation
109,529,000.00 175,026,000.00 116,586,000.00 153,170,000.00 2,638,000.00
Gross PPE
468,483,000.00 471,395,000.00 446,399,000.00 264,808,000.00 282,219,000.00
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
3,399,946,000.00 4,359,773,000.00 4,398,937,000.00 1,853,579,000.00 2,167,094,000.00
Non Current Deferred Taxes Assets
62,403,000.00 77,104,000.00 80,281,000.00 40,815,000.00 38,161,000.00
Recievables Adjustments Allowances
-4,471,000.00 -4,671,000.00 -3,376,000.00 -3,155,000.00 -5,800,000.00
Employee Benefits
37,444,000.00 56,256,000.00 60,221,000.00 27,092,000.00 34,451,000.00
Total Equity Gross Minority
1,676,803,000.00 2,599,521,000.00 2,476,347,000.00 1,219,911,000.00 1,310,126,000.00
Total Liabilities
3,206,151,000.00 3,468,323,000.00 3,617,038,000.00 1,412,198,000.00 1,474,456,000.00
Current Provisions
11,175,000.00 15,791,000.00 21,390,000.00 8,930,000.00 5,314,000.00
Total Non Current Liabilities
2,682,839,000.00 2,864,371,000.00 3,085,299,000.00 1,042,297,000.00 1,298,731,000.00
Non Current Pension And Other Postretirement Benefit Plans
15,597,000.00 25,030,000.00 32,584,000.00
Other Current Borrowings
106,375,000.00 172,500,000.00 115,000,000.00 150,000,000.00
Receivables
392,056,000.00 409,831,000.00 379,861,000.00 177,039,000.00 192,777,000.00
Payables And Accrued Expenses
402,608,000.00 413,135,000.00 393,763,000.00 207,801,000.00 167,773,000.00
Stockholders Equity
1,522,388,000.00 2,440,693,000.00 2,317,917,000.00 1,202,577,000.00 1,292,843,000.00
Other Receivables
25,337,000.00 25,533,000.00 25,734,000.00 12,523,000.00 19,840,000.00
Current Liabilities
523,312,000.00 603,952,000.00 531,739,000.00 369,901,000.00 175,725,000.00
Net PPE
231,192,000.00 260,068,000.00 282,105,000.00 139,140,000.00 143,618,000.00
Other Non Current Assets
73,213,000.00 54,001,000.00 31,276,000.00 26,786,000.00 22,060,000.00
Taxes Receivable
3,305,000.00 1,388,000.00 0.00 12,439,000.00 9,768,000.00
Capital Lease Obligations
5,465,000.00 4,814,000.00 2,406,000.00 5,310,000.00 6,694,000.00
Total Tax Payable
0.00 1,982,000.00 0.00 0.00
Income Tax Payable
0.00 1,982,000.00 0.00 0.00
Derivative Product Liabilities
0.00 14,383,000.00 435,000.00 72,000.00
Notes Receivable
0.00
Aug 18 Aug 17 Aug 16 Aug 15 Aug 14
Change In Income Tax Payable
-1,917,000.00 -3,370,000.00 16,539,000.00 -2,471,000.00 -9,549,000.00
Changes In Cash
1,100,000.00 22,338,000.00 33,941,000.00 25,837,000.00 -69,681,000.00
Proceeds From Stock Option Exercised
85,000.00 154,000.00 0.00 5,651,000.00 4,603,000.00
Depreciation And Amortization
598,161,000.00 602,466,000.00 387,269,000.00 237,514,000.00 231,707,000.00
Investing Cash Flow
-25,580,000.00 -20,908,000.00 -1,658,427,000.00 -23,010,000.00 -526,246,000.00
Net Issuance Payments Of Debt
-108,639,000.00 -110,706,000.00 1,409,209,000.00 -74,670,000.00 333,243,000.00
Cash Dividends Paid
-198,808,000.00 -106,062,000.00 -89,702,000.00 -76,228,000.00 -65,474,000.00
Change In Working Capital
-28,498,000.00 -65,934,000.00 43,229,000.00 18,183,000.00 22,945,000.00
Cash Flow From Continuing Investing Activities
-25,580,000.00 -20,908,000.00 -1,658,427,000.00 -23,010,000.00 -526,246,000.00
Deferred Tax
16,869,000.00 17,109,000.00 -22,554,000.00 -2,970,000.00 5,638,000.00
Capital Expenditure
-26,425,000.00 -33,280,000.00 -42,133,000.00 -41,500,000.00 -23,469,000.00
Net Other Financing Charges
-36,865,000.00 -38,273,000.00 -103,895,000.00 -10,364,000.00 -10,284,000.00
Net Intangibles Purchase And Sale
-10,308,000.00 -6,291,000.00 -19,583,000.00 -24,829,000.00 -11,493,000.00
Net Business Purchase And Sale
0.00 8,250,000.00 -1,827,452,000.00 0.00 -497,393,000.00
Repayment Of Debt
-108,639,000.00 -110,706,000.00 -550,000,000.00 -74,670,000.00 0.00
Long Term Debt Payments
-108,639,000.00 -110,706,000.00 -550,000,000.00 -74,670,000.00 0.00
Change In Payables And Accrued Expense
-13,291,000.00 -25,397,000.00 51,814,000.00 -5,315,000.00 -16,449,000.00
Amortization Of Intangibles
516,300,000.00 510,716,000.00 313,300,000.00 213,457,000.00 207,639,000.00
Sale Of Business
0.00 8,250,000.00 0.00 0.00
Cash Flow From Continuing Financing Activities
-344,227,000.00 -254,887,000.00 1,492,141,000.00 -155,611,000.00 262,088,000.00
Deferred Income Tax
16,869,000.00 17,109,000.00 -22,554,000.00 -2,970,000.00 5,638,000.00
Change In Prepaid Assets
1,147,000.00 -3,040,000.00 7,543,000.00 -821,000.00 3,461,000.00
Operating Cash Flow
370,907,000.00 298,133,000.00 200,227,000.00 204,458,000.00 194,477,000.00
Amortization
516,300,000.00 510,716,000.00 313,300,000.00 213,457,000.00 207,639,000.00
Change In Account Payable
-11,374,000.00 -22,027,000.00 35,275,000.00 -2,844,000.00 -6,900,000.00
Change In Other Working Capital
-36,756,000.00 -11,009,000.00 -50,901,000.00 4,131,000.00 13,872,000.00
Sale Of PPE
845,000.00 0.00 209,474,000.00
Net Investment Purchase And Sale
0.00 4,122,000.00 1,684,000.00 18,490,000.00
Other Non Cash Items
-488,021,000.00 -509,810,000.00 -372,909,000.00 -223,618,000.00 -326,816,000.00
Purchase Of PPE
-16,117,000.00 -26,989,000.00 -22,550,000.00 -16,671,000.00 -11,976,000.00
Net Income From Continuing Operations
-758,163,000.00 224,089,000.00 143,561,000.00 -19,500,000.00 156,169,000.00
Stock Based Compensation
670,000.00 1,005,000.00 973,000.00 2,176,000.00 2,026,000.00
Financing Cash Flow
-344,227,000.00 -254,887,000.00 1,492,141,000.00 -155,611,000.00 262,088,000.00
Cash Flow From Continuing Operating Activities
370,907,000.00 298,133,000.00 200,227,000.00 204,458,000.00 194,477,000.00
End Cash Position
94,801,000.00 93,701,000.00 71,363,000.00 37,422,000.00 11,585,000.00
Beginning Cash Position
93,701,000.00 71,363,000.00 37,422,000.00 11,585,000.00 81,266,000.00
Common Stock Dividend Paid
-198,808,000.00 -106,062,000.00 -89,702,000.00 -76,228,000.00 -65,474,000.00
Depreciation
81,861,000.00 91,750,000.00 73,969,000.00 24,057,000.00 24,068,000.00
Depreciation Amortization Depletion
598,161,000.00 602,466,000.00 387,269,000.00 237,514,000.00 231,707,000.00
Change In Receivables
20,402,000.00 -26,488,000.00 34,773,000.00 20,188,000.00 22,061,000.00
Asset Impairment Charge
1,013,692,000.00 5,250,000.00 -822,000.00 181,786,000.00 83,000,000.00
Net PPEPurchase And Sale
-15,272,000.00 -26,989,000.00 -22,550,000.00 -16,671,000.00 -11,976,000.00
Net Long Term Debt Issuance
-108,639,000.00 -110,706,000.00 1,409,209,000.00 -74,670,000.00 333,243,000.00
Change In Tax Payable
-1,917,000.00 -3,370,000.00 16,539,000.00 -2,471,000.00 -9,549,000.00
Changes In Account Receivables
20,402,000.00 -26,488,000.00 34,773,000.00 20,188,000.00 22,061,000.00
Change In Payable
-13,291,000.00 -25,397,000.00 51,814,000.00 -5,315,000.00 -16,449,000.00
Sale Of Investment
0.00 4,122,000.00 1,684,000.00 18,490,000.00
Common Stock Issuance
0.00 276,529,000.00 0.00
Gain Loss On Sale Of Business
0.00 -1,210,000.00 -16,964,000.00 0.00
Issuance Of Capital Stock
0.00 276,529,000.00 0.00
Net Common Stock Issuance
0.00 276,529,000.00 0.00 0.00
Purchase Of Business
-1,827,452,000.00 0.00 -497,393,000.00
Operating Gains Losses
-1,210,000.00 -16,964,000.00
Long Term Debt Issuance
1,959,209,000.00 333,243,000.00
Net Other Investing Changes
209,474,000.00 -5,905,000.00 -5,384,000.00
Issuance Of Debt
1,959,209,000.00 333,243,000.00
Common Stock Payments
0.00

Price History for Corus Entertainment Inc. Class B Non-Voting Shares

1-25 of 1254 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-09-19 5.37 5.37 5.23 5.31 1678455 -0.04 -0.748 8896997.78 3092
2019-09-18 5.33 5.48 5.27 5.35 1187682 -0.01 -0.187 6358647.52 3675
2019-09-17 5.37 5.38 5.265 5.36 497349 0 0 2656099.69 2881
2019-09-16 5.4 5.4 5.32 5.36 649815 -0.04 -0.741 3479984.57 3731
2019-09-13 5.43 5.49 5.34 5.4 918866 0.009999 0.186 4974577.54 3411
2019-09-12 5.3603 5.4395 5.3504 5.39 593833 0.03956 0.739 3245026.77 2786
2019-09-11 5.479 5.4889 5.2417 5.3504 1674747 -0.108789 -1.993 9003889.52 4374
2019-09-10 5.4098 5.4889 5.3406 5.4592 1344140 0.069229 1.284 7373406.31 5879
2019-09-09 5.2614 5.4197 5.2417 5.39 892015 0.128569 2.444 4822775.4 4221
2019-09-06 5.3109 5.4988 5.2515 5.2614 1857160 -0.069229 -1.299 10086224.1 5534
2019-09-05 5.1131 5.4395 5.1131 5.3307 1622215 0.187908 3.654 8674347.33 5411
2019-09-04 4.9548 5.1526 4.8955 5.1428 1420364 0.187908 3.792 7258986.94 4437
2019-09-03 5.0537 5.0636 4.8757 4.9548 721468 -0.089009 -1.765 3587560.72 3504
2019-08-30 5.1131 5.1131 4.9746 5.0439 739299 -0.03956 -0.778 3761271.57 2995
2019-08-29 4.9746 5.123 4.8955 5.0834 1538855 0.207688 4.26 7815578.14 5576
2019-08-28 4.6878 4.9103 4.6878 4.8757 530339 0.178019 3.789 2592058.66 2153
2019-08-27 4.7966 4.8362 4.6779 4.6977 749933 -0.089009 -1.86 3572715.91 2443
2019-08-26 4.7472 4.9351 4.7472 4.7867 769773 0.059339 1.255 3752025.34 3195
2019-08-23 4.8856 4.9153 4.7027 4.7274 877368 -0.178018 -3.629 4229751.8 2815
2019-08-22 4.8757 4.9647 4.8362 4.9054 696874 0.019779 0.405 3446080.84 2519
2019-08-21 4.945 4.945 4.8559 4.8856 513290 -0.049449 -1.002 2537832.57 1782
2019-08-20 5.0241 5.0241 4.9054 4.9351 626832 -0.05934 -1.188 3131462.73 2256
2019-08-19 4.8757 5.0241 4.8757 4.9944 436229 0.0989 2.02 2190892.03 2428
2019-08-16 4.9153 4.9845 4.8658 4.8955 619417 -0.02967 -0.602 3086210.33 2453
2019-08-15 4.9054 4.9647 4.8559 4.9252 534211 0.00989 0.201 2649778.31 2473
2019-08-14 4.9944 5.0043 4.8906 4.9153 1224206 -0.108789 -2.165 6097619.37 3087
2019-08-13 4.9153 5.0735 4.8757 5.0241 1921625 0.108789 2.213 9776436.62 4402
2019-08-12 5.0043 5.0043 4.8559 4.9153 738492 -0.108789 -2.165 3687065.33 3141
2019-08-09 5.1724 5.1724 4.9746 5.0241 1038703 -0.05934 -1.167 5323472.67 4002
2019-08-08 5.034 5.1081 4.945 5.0834 4602168 0.03956 0.784 23197490.5 5563
2019-08-07 4.9845 5.0537 4.8658 5.0439 2179111 0.059339 1.19 11057579.7 4562
2019-08-06 5.034 5.034 4.7274 4.9845 1558268 -0.089009 -1.754 7702709.44 5537
2019-08-02 5.0834 5.0834 4.9647 5.0735 1143293 -0.01978 -0.388 5810322.43 3743
2019-08-01 5.0142 5.1032 4.9252 5.0933 2496066 0.07912 1.578 12573878 6350
2019-07-31 5.0735 5.123 4.9746 5.0142 1365961 -0.04945 -0.977 6951309.23 3704
2019-07-30 5.0636 5.1724 5.0537 5.0636 1456202 -0.00989 -0.195 7518304.51 4311
2019-07-29 5.2515 5.2911 5.0636 5.0735 1745644 -0.187908 -3.571 9021447.27 5016
2019-07-26 5.2713 5.3307 5.2318 5.2614 612999 -0.00989 -0.188 3271647.52 3118
2019-07-25 5.3702 5.39 5.2614 5.2713 1037288 -0.138459 -2.559 5550714.33 3480
2019-07-24 5.4395 5.479 5.3801 5.4098 495330 -0.02967 -0.545 2720212.25 2566
2019-07-23 5.5087 5.5285 5.3603 5.4395 803089 -0.029669 -0.542 4412799.22 4077
2019-07-22 5.5581 5.6076 5.4395 5.4691 1132096 -0.06923 -1.25 6321145.35 3787
2019-07-19 5.5384 5.6125 5.4395 5.5384 794119 0.02967 0.539 4452848.13 3033
2019-07-18 5.5581 5.5581 5.4395 5.5087 941962 -0.049449 -0.89 5224222.77 3958
2019-07-17 5.3406 5.5977 5.2219 5.5581 5907469 0.207688 3.882 32467555.3 13339
2019-07-16 5.7065 5.746 5.3307 5.3504 3780372 -0.365927 -6.401 20839068.1 7901
2019-07-15 5.7559 5.835 5.657 5.7164 1755197 -0.00989 -0.173 10180063.3 4745
2019-07-12 6.0328 6.0922 5.7065 5.7263 1945286 -0.316477 -5.237 11504114.3 5796
2019-07-11 6.1515 6.1515 5.9636 6.0427 1426472 -0.108789 -1.768 8749451.18 4035
2019-07-10 6.1515 6.1713 6.0922 6.1515 842781 0.01978 0.323 5227895.77 2813
2019-07-09 6.1911 6.2208 6.1021 6.1317 787804 -0.05934 -0.958 4894953.78 3075
2019-07-08 6.1614 6.2208 6.1416 6.1911 822978 0.01978 0.321 5141052.74 3792
2019-07-05 6.201 6.2109 6.1416 6.1713 500405 -0.01978 -0.319 3123174.8 2340
2019-07-04 6.2504 6.2801 6.1614 6.1911 376243 -0.069229 -1.106 2356933.63 1729
2019-07-03 6.112 6.29 6.112 6.2603 1600776 0.168128 2.76 10071705.5 5033
2019-07-02 6.1219 6.2455 6.0625 6.0922 1339232 0.01978 0.326 8306032.08 4676
2019-06-28 6.0922 6.1911 6.0328 6.0724 2307163 -0.049449 -0.808 14210212 7569
2019-06-27 5.9834 6.2405 5.9834 6.1219 2322444 0.168128 2.824 14441218.4 8171
2019-06-26 6.2504 6.379 5.746 5.9537 2340480 -0.237358 -3.834 14208405.6 7824
2019-06-25 6.2801 6.3098 6.1317 6.1911 870852 -0.089009 -1.417 5448648.93 3727
2019-06-24 6.2801 6.2999 6.2504 6.2801 1231241 -0.02967 -0.47 7808962.3 2622
2019-06-21 6.2306 6.3394 6.1416 6.3098 1096544 0.04945 0.79 6948821.52 4248
2019-06-20 6.3098 6.379 6.2109 6.2603 1071831 -0.01978 -0.315 6796190.88 3627
2019-06-19 6.2405 6.4284 6.2306 6.2801 1288049 0.04945 0.794 8209261.65 6130
2019-06-18 6.3988 6.4482 6.1812 6.2306 1100047 -0.118679 -1.869 6992229.13 4749
2019-06-17 6.4186 6.4779 6.3147 6.3493 1295649 -0.06923 -1.079 8361069.38 4638
2019-06-14 6.4779 6.5372 6.3889 6.4186 1187860 -0.059339 -0.916 7740314.87 4093
2019-06-13 6.557 6.646 6.4284 6.4779 1297295 -0.04945 -0.758 8514542.87 5502
2019-06-12 6.4783 6.6842 6.4783 6.5273 2463252 0.049004 0.756 16528352.7 4704
2019-06-11 6.3705 6.5175 6.3705 6.4783 2204423 0.098009 1.536 14495428.7 4437
2019-06-10 6.4097 6.4979 6.3509 6.3803 1201798 -0.019602 -0.306 7887387.62 3437
2019-06-07 6.4097 6.4587 6.297 6.3999 1824900 0.009801 0.153 11866645.6 3561
2019-06-06 6.2725 6.4979 6.2725 6.3901 2238631 0.107809 1.716 14636670.9 5364
2019-06-05 6.2725 6.3313 6.2137 6.2823 1421166 0.019602 0.313 9118402.36 5947
2019-06-04 6.2921 6.3215 6.1451 6.2627 1653713 0.049003 0.789 10549497.4 5616
2019-06-03 6.2921 6.4293 6.1941 6.2137 1733516 -0.107809 -1.705 11166353.2 5659
2019-05-31 6.1745 6.3215 6.1745 6.3215 3166048 0.137212 2.219 20208228.2 6650
2019-05-30 6.1745 6.2235 6.1451 6.1843 3342630 0.009801 0.159 21081359.5 5490
2019-05-29 6.1255 6.2039 6.0961 6.1745 2459896 0.009801 0.159 15465869.5 6941
2019-05-28 6.0863 6.2137 6.0765 6.1647 4614536 0.088207 1.452 28954978.9 7616
2019-05-27 6.0079 6.1059 6.0079 6.0765 674518 0.049003 0.813 4177561.39 2353
2019-05-24 6.2725 6.2725 6.0079 6.0275 5641832 -0.333227 -5.239 35411094 8255
2019-05-23 6.4391 6.4685 6.3607 6.3607 1309280 -0.11761 -1.815 8572631.42 4640
2019-05-22 6.4489 6.5175 6.4293 6.4783 1247599 0.019602 0.303 8232419.37 4000
2019-05-21 6.5077 6.5077 6.4097 6.4587 1230537 -0.019602 -0.303 8112368.8 4660
2019-05-17 6.5077 6.5567 6.4195 6.4783 1601780 -0.039203 -0.601 10606187.5 5418
2019-05-16 6.5763 6.6057 6.4391 6.5175 2529955 -0.049004 -0.746 16804216.9 5593
2019-05-15 6.5665 6.6449 6.4195 6.5665 7033721 -1.3329 -16.873 46669363 10049
2019-05-14 7.8406 7.9289 7.821 7.8995 675616 0.088207 1.129 5432239.02 3155
2019-05-13 7.723 7.8308 7.6936 7.8112 686719 0.058805 0.759 5445539.84 3470
2019-05-10 7.6936 7.7916 7.6544 7.7524 540030 0.019601 0.253 4259281.45 2812
2019-05-09 7.7818 7.8603 7.6446 7.7328 1065270 -0.117609 -1.498 8383349.57 4092
2019-05-08 7.7132 7.9485 7.7132 7.8505 988950 0.12741 1.65 7924668.2 4479
2019-05-07 7.6838 7.7818 7.6348 7.723 769681 -0.009801 -0.127 6060526.58 3893
2019-05-06 7.625 7.8112 7.5368 7.7328 1016148 0.039204 0.51 7991735.23 4399
2019-05-03 7.4976 7.7426 7.4976 7.6936 1291145 0.205817 2.749 10068204.2 4631
2019-05-02 7.4094 7.5172 7.331 7.4878 747011 0 0 5652147.28 3459
2019-05-01 7.4584 7.527 7.4094 7.4878 425713 0.019602 0.262 3242696.41 2489
2019-04-30 7.3996 7.5662 7.38 7.4682 947225 0.029402 0.395 7226545.17 2733
2019-04-29 7.5858 7.5858 7.429 7.4388 523607 -0.156813 -2.065 3999097 2780
2019-04-26 7.5662 7.5956 7.478 7.5956 345046 0.039203 0.519 2661320.11 1796
2019-04-25 7.6152 7.6446 7.5172 7.5564 636491 -0.049004 -0.644 4921422.82 2500
2019-04-24 7.4486 7.674 7.4339 7.6054 1087812 0.147012 1.971 8423122.19 3228
2019-04-23 7.3898 7.5074 7.3604 7.4584 846581 0.068606 0.928 6422401.95 2937
2019-04-22 7.5466 7.5466 7.3702 7.3898 557267 -0.156813 -2.078 4231973.31 2664
2019-04-18 7.4192 7.5662 7.4192 7.5466 744565 0.12741 1.717 5722413.72 3361
2019-04-17 7.4976 7.5368 7.3898 7.4192 686436 -0.088207 -1.175 5221236.67 3146
2019-04-16 7.2722 7.5368 7.2036 7.5074 959850 0.245021 3.374 7278635.55 4113
2019-04-15 7.3408 7.4682 7.2134 7.2624 951850 -0.107809 -1.463 7114744.34 4051
2019-04-12 7.3996 7.5368 7.3016 7.3702 1424151 0 0 10739714.4 6905
2019-04-11 7.1252 7.4094 7.1056 7.3702 2060855 0.215618 3.014 15226669.1 6110
2019-04-10 7.1546 7.2918 7.135 7.1546 1246050 0 0 9169588.89 5173
2019-04-09 6.9978 7.2036 6.9684 7.1546 1706536 0.156812 2.241 12425293.1 5968
2019-04-08 6.792 7.037 6.792 6.9978 1642926 0.303825 4.539 11592492.4 5885
2019-04-05 6.5175 6.7332 6.4979 6.694 3335135 0.382232 6.056 22603909.2 8133
2019-04-04 6.2235 6.3509 6.1451 6.3117 1472376 0.058805 0.94 9393911.52 4916
2019-04-03 6.0667 6.2725 6.0373 6.2529 993486 0.225418 3.74 6315429.43 3953
2019-04-02 5.9001 6.1157 5.9001 6.0275 1286921 0.127411 2.159 7908840.07 5064
2019-04-01 5.8021 5.9295 5.7433 5.9001 478041 0.098008 1.689 2861450.15 2006
2019-03-29 5.8609 5.8707 5.7727 5.8021 493917 -0.039202 -0.671 2931386.1 2284
2019-03-28 5.8609 5.9099 5.8119 5.8413 217941 -0.049005 -0.832 1301426.94 1225
2019-03-27 5.8217 5.9589 5.8217 5.8903 740150 0.088207 1.52 4451153.84 2948
2019-03-26 5.8511 5.9687 5.7531 5.8021 908057 -0.039202 -0.671 5400509.51 3063
2019-03-25 5.8119 5.8903 5.7629 5.8413 770378 -0.009801 -0.168 4581309.74 2898
2019-03-22 5.9295 5.9295 5.7531 5.8511 628736 -0.098008 -1.647 3734081.91 2719
2019-03-21 5.9197 5.9491 5.7531 5.9491 894735 0 0 5366242.97 3176
2019-03-20 5.9099 5.9687 5.8805 5.9491 604667 0.039202 0.663 3652663.27 2361
2019-03-19 5.7825 5.9197 5.7433 5.9099 637087 0.166615 2.901 3821133.82 2452
2019-03-18 5.6159 5.8609 5.6159 5.7433 684482 0.13721 2.448 4029365.8 2884
2019-03-15 5.7629 5.7629 5.5767 5.6061 5038354 -0.147011 -2.555 28838527.3 5814
2019-03-14 5.7531 5.8952 5.7041 5.7531 1345043 0.038031 0.665 7965889.64 7091
2019-03-13 5.4812 5.7626 5.4424 5.715 1446142 0.243504 4.45 8388470.97 6102
2019-03-12 5.6462 5.6656 5.4521 5.4715 1256200 -0.15522 -2.759 7136629.55 5331
2019-03-11 5.6268 5.7529 5.4715 5.6268 1659655 -0.029105 -0.515 9609586.62 6147
2019-03-08 5.5589 5.7044 5.5297 5.6559 771361 0.087312 1.568 4486454.74 3547
2019-03-07 5.7626 5.782 5.5492 5.5686 720196 -0.203729 -3.529 4196826.19 2805
2019-03-06 5.8693 5.9081 5.7626 5.7723 533391 -0.097012 -1.653 3197751.43 1361
2019-03-05 5.8208 5.9081 5.7626 5.8693 1036388 0.038805 0.666 6224046.65 3143
2019-03-04 5.8984 5.9081 5.8208 5.8305 535831 -0.067909 -1.151 3237815.43 2801
2019-03-01 5.879 5.9566 5.8402 5.8984 448502 0.048507 0.829 2726850.9 2399
2019-02-28 5.879 5.9372 5.8111 5.8499 596545 -0.029105 -0.495 3603272.41 2635
2019-02-27 5.8208 5.9469 5.7917 5.879 705018 0.029105 0.498 4263780.78 3206
2019-02-26 5.685 5.8887 5.685 5.8499 882340 0.145519 2.551 5303956.78 3443
2019-02-25 5.6656 5.9178 5.6171 5.7044 996994 0.038806 0.685 5920186.68 3865
2019-02-22 5.5297 5.7238 5.5006 5.6656 833139 0.126117 2.277 4841785.96 2298
2019-02-21 5.5783 5.5783 5.4521 5.5395 553541 -0.038805 -0.696 3149956.74 2706
2019-02-20 5.7141 5.7335 5.5492 5.5783 553915 -0.116416 -2.044 3195247.15 2897
2019-02-19 5.7723 5.7723 5.6365 5.6947 615348 -0.087312 -1.51 3618939.83 2216
2019-02-15 5.5686 5.8159 5.5589 5.782 1288077 0.213429 3.833 7550189.53 3720
2019-02-14 5.5297 5.6462 5.52 5.5686 676965 0.019402 0.35 3894389.73 2682
2019-02-13 5.5977 5.6365 5.52 5.5492 817881 -0.038804 -0.694 4685083.88 2514
2019-02-12 5.7044 5.7044 5.4715 5.588 567321 -0.087312 -1.538 3256748.73 1840
2019-02-11 5.7141 5.7529 5.6559 5.6753 392107 -0.048508 -0.847 2302432.5 2003
2019-02-08 5.7626 5.8014 5.6656 5.7238 776116 -0.048507 -0.84 4579468.06 2147
2019-02-07 5.9178 5.9275 5.685 5.7723 997882 -0.077609 -1.327 5994003.4 3660
2019-02-06 5.5783 5.9566 5.4812 5.8499 2061722 0.475364 8.845 12229368.4 5580
2019-02-05 5.5006 5.5103 5.3551 5.3745 461889 -0.126117 -2.293 2581361.16 1698
2019-02-04 5.4812 5.5103 5.4036 5.5006 560926 0.029104 0.532 3162802.42 2859
2019-02-01 5.3842 5.4812 5.3745 5.4715 690147 0.06791 1.257 3863812.38 2600
2019-01-31 5.4036 5.5297 5.3842 5.4036 1290071 -0.048507 -0.89 7204570.89 2974
2019-01-30 5.52 5.52 5.3551 5.4521 685533 -0.067909 -1.23 3849088.64 3211
2019-01-29 5.6559 5.6656 5.5006 5.52 628399 -0.184326 -3.231 3619554.08 2458
2019-01-28 5.6365 5.7723 5.6268 5.7044 655188 0.009702 0.17 3860009.4 3008
2019-01-25 5.588 5.7626 5.5686 5.6947 807928 0.116416 2.087 4733584.62 3166
2019-01-24 5.588 5.6462 5.52 5.5783 933699 -0.038805 -0.691 5366219.23 3489
2019-01-23 5.5686 5.6268 5.5103 5.6171 599410 0.048506 0.871 3443729.28 2792
2019-01-22 5.5977 5.6074 5.457 5.5686 679551 -0.019402 -0.347 3885560.03 3465
2019-01-21 5.4618 5.6559 5.423 5.588 838550 0.116415 2.128 4790963.43 2008
2019-01-18 5.5103 5.6171 5.4424 5.4715 1101043 -0.038805 -0.704 6222763.03 2464
2019-01-17 5.3745 5.5492 5.3212 5.5103 891866 0.097013 1.792 5046362.86 3547
2019-01-16 5.6171 5.6656 5.229 5.4133 1959314 -0.252234 -4.452 10821251.8 6239
2019-01-15 5.6462 5.7238 5.6074 5.6656 1027883 0 0 6002718.63 3876
2019-01-14 5.5783 5.8014 5.5783 5.6656 1768760 0.164922 2.998 10411548.2 6207
2019-01-11 5.3454 5.7238 5.2678 5.5006 3404245 0.300741 5.784 19249766.9 8977
2019-01-10 5.0835 5.3357 5.0835 5.1999 1712501 0.077611 1.515 9264232.4 5993
2019-01-09 5.1611 5.2096 5.0641 5.1223 886217 -0.029105 -0.565 4690995.03 3777
2019-01-08 4.9865 5.1611 4.9865 5.1514 1283576 0.164922 3.307 6757873.07 5649
2019-01-07 4.938 5.0253 4.841 4.9865 639281 0.06791 1.381 3274252.1 2685
2019-01-04 4.8216 4.9671 4.8022 4.9186 603908 0.106714 2.218 3054043.93 2673
2019-01-03 4.7342 4.8507 4.6663 4.8119 606683 0.058208 1.224 3000434.06 2781
2019-01-02 4.579 4.8022 4.5451 4.7536 1178833 0.135819 2.941 5725481.45 3427
2018-12-31 4.4626 4.6566 4.4335 4.6178 730465 0.164923 3.704 3447034.97 2504
2018-12-28 4.2783 4.5111 4.2443 4.4529 699358 0.213428 5.034 3183200.19 2617
2018-12-27 4.1619 4.3365 4.1522 4.2395 798274 0.097013 2.342 3498285.95 2909
2018-12-24 4.2686 4.288 4.1037 4.1425 680597 -0.164922 -3.829 2960085.11 1603
2018-12-21 4.4432 4.5402 4.2783 4.3074 1177023 -0.164922 -3.688 5290399.2 3581
2018-12-20 4.4238 4.5305 4.4141 4.4723 696357 0.067909 1.542 3212111.45 3019
2018-12-19 4.6372 4.6469 4.2686 4.4044 1396810 0 0 6465181.64 4209
2018-12-18 4.5014 4.5984 4.3753 4.4044 912134 -0.135819 -2.991 4183337.91 2993
2018-12-17 4.5402 4.613 4.3753 4.5402 1030703 -0.019403 -0.426 4787871.78 3963
2018-12-14 4.7051 4.7342 4.5111 4.5596 918126 -0.194026 -4.082 4358670.59 3473
2018-12-13 4.773 4.8895 4.5984 4.7536 1358469 0.019404 0.41 6703343.07 3283
2018-12-12 4.9451 5.0026 4.6959 4.7342 756797 -0.201252 -4.078 3770704.37 2947
2018-12-11 4.7917 5.0792 4.7917 4.9355 1083198 0.158031 3.308 5612433.56 4431
2018-12-10 4.7917 4.8013 4.7342 4.7775 1513476 -0.023864 -0.497 7549713.77 5323
2018-12-07 4.7055 4.8684 4.6959 4.8013 1163244 0.124585 2.664 5844072.67 4921
2018-12-06 4.6192 4.7247 4.4659 4.6767 1009545 -0.009583 -0.204 4869308.08 4898
2018-12-05 4.5617 4.763 4.5617 4.6863 603857 0.124586 2.731 2964143.14 3336
2018-12-04 4.7055 4.7534 4.5234 4.5617 1010037 -0.172503 -3.644 4840341.19 5107
2018-12-03 4.7534 4.8397 4.6959 4.7342 986103 -0.009583 -0.202 4902959.24 4730
2018-11-30 4.7151 4.8205 4.7055 4.7438 1170480 0.105419 2.273 5837123.97 5442
2018-11-29 4.4563 4.7726 4.4563 4.6384 1196824 0.162918 3.64 5851984.05 5556
2018-11-28 4.5138 4.5713 4.4372 4.4755 824089 -0.076668 -1.684 3862639.19 4285
2018-11-27 4.3797 4.5617 4.3701 4.5522 1027136 0.153336 3.486 4807515.09 4368
2018-11-26 4.6001 4.6576 4.3797 4.3988 1380686 -0.258754 -5.556 6391783.83 4581
2018-11-23 4.6576 4.6767 4.5713 4.6576 484808 0.009583 0.206 2340326.28 2446
2018-11-22 4.5809 4.6959 4.5809 4.648 324355 0.038334 0.832 1577048.7 1388
2018-11-21 4.5522 4.6863 4.5138 4.6097 1022306 0.057501 1.263 4927943.33 3560
2018-11-20 4.6192 4.6576 4.5042 4.5522 892140 -0.134169 -2.863 4255480.5 3107
2018-11-19 4.7534 4.7822 4.6384 4.6863 968056 -0.067084 -1.411 4750970.1 3945
2018-11-16 4.6959 4.8205 4.6959 4.7534 762643 0.038333 0.813 3789999.59 3118
2018-11-15 4.9547 4.9547 4.6959 4.7151 1125151 -0.249169 -5.019 5593589.98 4025
2018-11-14 4.9163 5.0313 4.9067 4.9642 1173805 0.047916 0.975 6103739.36 4899
2018-11-13 4.9259 5.0888 4.9163 4.9163 868740 -0.019165 -0.388 4509830.11 2655
2018-11-12 4.9451 4.993 4.8876 4.9355 1032620 -0.028751 -0.579 5317470.93 3227
2018-11-09 4.993 5.0026 4.8972 4.9642 992704 -0.028751 -0.576 5122790.05 3829
2018-11-08 5.3667 5.3859 4.9547 4.993 1507822 -0.383339 -7.13 8094980.79 5502
2018-11-07 5.2038 5.3859 5.2038 5.3763 1662195 0.162918 3.125 9260409.3 5739
2018-11-06 5.0505 5.2613 5.0313 5.2134 1697495 0.182086 3.619 9182248.67 6147
2018-11-05 4.9451 5.0601 4.9451 5.0313 1505142 0.057502 1.156 7885477.14 3084
2018-11-02 4.8684 5.0217 4.8684 4.9738 1191669 0.067085 1.367 6170156.64 4425
2018-11-01 4.7342 4.9738 4.7151 4.9067 1427104 0.153335 3.226 7283699.55 4602
2018-10-31 4.7917 4.8205 4.7342 4.7534 1052894 -0.038335 -0.8 5242492.87 3413
2018-10-30 4.648 4.8109 4.6288 4.7917 893737 0.143753 3.093 4419507.08 3370
2018-10-29 4.648 4.7822 4.6097 4.648 1443643 0.009585 0.207 7016921.87 3554
2018-10-26 4.7917 4.8109 4.5426 4.6384 1480268 -0.201254 -4.158 7237530.61 4955
2018-10-25 4.9834 5.0984 4.7247 4.8397 2560544 -0.019168 -0.394 13168809.3 7301
2018-10-24 4.763 4.9547 4.7342 4.8588 4405800 0.086252 1.807 22095552.8 7906
2018-10-23 4.7151 4.8109 4.6576 4.7726 3470765 0.047917 1.014 17242927 7816
2018-10-22 4.7438 4.8876 4.7055 4.7247 4410218 0.047917 1.025 21878030 9727
2018-10-19 4.6767 4.8301 4.5713 4.6767 3550388 0.268338 6.087 17422639.2 8764
2018-10-18 4.4947 4.5713 4.3701 4.4084 1355096 -0.105418 -2.335 6304222.78 3691
2018-10-17 4.5617 4.6767 4.4659 4.5138 1348978 -0.047917 -1.05 6409475.44 5213
2018-10-16 4.2646 4.7342 4.1784 4.5617 2416592 0.297088 6.966 11336760 7590
2018-10-15 3.9867 4.3413 3.9676 4.2646 1575782 0.277919 6.971 6951487.42 4916
2018-10-12 4.0826 4.0826 3.9484 3.9867 1029808 -0.076666 -1.887 4303796.95 3703
2018-10-11 4.0634 4.1305 4.0442 4.0634 3846207 -0.067084 -1.624 16431922.5 3773
2018-10-10 4.1688 4.1784 4.1017 4.1305 1397679 -0.047918 -1.147 6020464.66 3984
2018-10-09 4.188 4.2167 4.073 4.1784 1710656 -0.038334 -0.909 7404735 4604
2018-10-05 4.1401 4.2886 4.1209 4.2167 1313958 0.076668 1.852 5795752.39 4659
2018-10-04 4.1113 4.1592 4.0155 4.1401 1898174 0.009584 0.232 8141680.81 5183
2018-10-03 4.0346 4.1976 4.0346 4.1305 1365716 0.047916 1.174 5892979.33 5179
2018-10-02 4.0634 4.188 4.0538 4.0826 1403577 0.028751 0.709 6019061.32 5007
2018-10-01 4.0251 4.073 4.0155 4.0538 970512 0.038334 0.955 4097097.42 2887
2018-09-28 4.1496 4.1688 3.9963 4.0155 1811706 -0.134169 -3.233 7640099.07 4511
2018-09-27 3.9676 4.2119 3.9676 4.1496 1869185 0.162918 4.087 8046757.56 4827
2018-09-26 3.9292 4.0442 3.9292 3.9867 1059240 0.047919 1.217 4397256.67 3521
2018-09-25 3.9771 3.9771 3.9196 3.9388 1569078 -0.028751 -0.725 6438266.08 3783
2018-09-24 4.1209 4.164 3.9388 3.9676 2170627 -0.134168 -3.271 9107358.33 6168
2018-09-21 3.9292 4.1401 3.8813 4.1017 8751854 0.143752 3.632 37026087.5 8417
2018-09-20 3.9963 3.9963 3.9196 3.958 1403864 -0.019167 -0.482 5778249.13 4758
2018-09-19 3.9292 4.073 3.8813 3.9771 2142996 0.047918 1.22 8950383.26 6601
2018-09-18 3.958 3.9628 3.8621 3.9292 1732371 -0.019167 -0.485 7066082.62 5375
2018-09-17 3.7471 3.9676 3.7376 3.9484 2232107 0.162918 4.304 9031854.22 7130
2018-09-14 3.7567 3.843 3.7088 3.7855 2092202 0.047918 1.282 8219535.84 4147
2018-09-13 3.7471 3.7663 3.728 3.7376 999066 0.009584 0.257 3898743.22 2655
2018-09-12 3.7376 3.7567 3.728 3.728 2519287 0.019167 0.517 9822825.64 4861
2018-09-11 3.7376 3.7759 3.7088 3.7088 2565885 -0.028751 -0.769 9994869.54 7235
2018-09-10 3.6513 3.7951 3.6034 3.7376 3438553 0.095835 2.632 13351208.8 9303
2018-09-07 3.5555 3.6992 3.5363 3.6417 1999472 0.067084 1.877 7558347.25 4773
2018-09-06 3.5842 3.6226 3.5267 3.5746 1070136 0.019167 0.539 3989244.95 4049
2018-09-05 3.5363 3.6034 3.4692 3.5555 1795560 0.019168 0.542 6641014.09 4171
2018-09-04 3.7376 3.7376 3.498 3.5363 2428008 -0.009585 -0.27 9190925.92 7328
2018-08-31 3.5938 3.6034 3.4692 3.5459 1871988 -0.047916 -1.333 6886905.16 6418
2018-08-30 3.6992 3.7088 3.5651 3.5938 2309480 -0.086252 -2.344 8691664.2 6555
2018-08-29 3.7855 3.7951 3.6609 3.6801 2173035 -0.105419 -2.785 8410058.99 7361
2018-08-28 3.8526 3.8813 3.7471 3.7855 1263465 -0.038333 -1.002 4997404.83 5076
2018-08-27 3.7759 3.9196 3.7184 3.8238 1290418 0.057501 1.527 5183018.06 3827
2018-08-24 3.8334 3.8526 3.6609 3.7663 2101797 -0.057501 -1.504 8195120.53 5712
2018-08-23 3.9484 3.958 3.7855 3.8238 1068087 -0.095835 -2.445 4288296.97 3567
2018-08-22 3.9196 3.9771 3.9005 3.9196 851440 0.019167 0.491 3503105.72 3302
2018-08-21 3.9101 3.9388 3.8909 3.9005 540543 0 0 2207652.21 1830
2018-08-20 3.9101 3.958 3.8813 3.9005 874779 0 0 3578529.98 2414
2018-08-17 3.7951 3.9196 3.7759 3.9005 1030439 0.115001 3.038 4157630.58 3523
2018-08-16 3.7663 3.9005 3.7088 3.7855 1181806 0.038334 1.023 4712727.08 4049
2018-08-15 3.8142 3.8142 3.6513 3.7471 1721329 -0.105418 -2.736 6680672.53 4576
2018-08-14 3.7471 3.8909 3.6992 3.8526 1591443 0.081459 2.16 6313951.84 5120
2018-08-13 3.8272 3.8366 3.715 3.7711 1325460 -0.056146 -1.467 5322100.54 3965
2018-08-10 3.846 3.8647 3.7992 3.8272 704433 -0.028072 -0.728 2883254.09 2779
2018-08-09 3.7992 3.9115 3.7992 3.8553 974024 0.065504 1.728 4020638.01 3999
2018-08-08 3.8272 3.8647 3.7805 3.7898 1121749 -0.028073 -0.735 4572992.66 3387
2018-08-07 3.9863 3.991 3.8085 3.8179 926026 -0.149721 -3.774 3843152.08 3359
2018-08-03 4.0705 4.1267 3.9489 3.9676 910795 -0.102934 -2.529 3885512.75 3721
2018-08-02 4.1267 4.2015 3.9957 4.0705 1101283 -0.046788 -1.136 4789154.46 3927
2018-08-01 3.8272 4.1828 3.8179 4.1173 2186900 0.318157 8.374 9534025.75 7063
2018-07-31 3.8272 3.9021 3.7711 3.7992 7284573 0.03743 0.995 29696795.2 7561
2018-07-30 3.6962 3.7898 3.6962 3.7617 1510260 -0.028071 -0.741 6041705.56 5121
2018-07-27 3.8272 3.8553 3.7337 3.7898 1601162 -0.028073 -0.735 6463001.46 4980
2018-07-26 3.7617 3.846 3.7243 3.8179 1899665 0.056144 1.492 7663625.66 5159
2018-07-25 3.7524 3.7805 3.6588 3.7617 2020656 -0.018715 -0.495 8044252.21 6453
2018-07-24 3.874 3.8927 3.7711 3.7805 1437421 -0.093576 -2.415 5847240.71 4291
2018-07-23 3.8927 3.977 3.8647 3.874 1091307 -0.046786 -1.193 4563127.45 3467
2018-07-20 3.977 3.9957 3.8694 3.9208 1650540 -0.08422 -2.103 6909684.68 4419
2018-07-19 4.1548 4.1641 3.9489 4.005 1466953 -0.159077 -3.82 6353813.19 4050
2018-07-18 4.1641 4.2015 4.1548 4.1641 704443 0 0 3142286.9 3043
2018-07-17 4.2109 4.239 4.1267 4.1641 1188139 -0.046789 -1.111 5300206.73 3907
2018-07-16 4.3045 4.37 4.2015 4.2109 1128248 -0.093574 -2.174 5149332.03 3865
2018-07-13 4.3045 4.3419 4.2577 4.3045 1059485 -0.051469 -1.182 4853421.65 3614
2018-07-12 4.2367 4.4201 4.1909 4.3559 1425877 0.091705 2.151 6718025.5 4221
2018-07-11 4.3101 4.3101 4.1725 4.2642 1709981 -0.045852 -1.064 7928572.61 5588
2018-07-10 4.3835 4.411 4.2826 4.3101 1681144 -0.055022 -1.26 7949006.31 4411
2018-07-09 4.4018 4.411 4.3376 4.3651 1115118 -0.027512 -0.626 5317681.73 3341
2018-07-06 4.4018 4.4385 4.3193 4.3926 985004 -0.018341 -0.416 4703017.41 3783
2018-07-05 4.521 4.5577 4.3559 4.411 1185160 -0.110044 -2.434 5712294.05 5339
2018-07-04 4.3651 4.5944 4.3193 4.521 955104 0.100873 2.282 4710510.8 4175
2018-07-03 4.5852 4.6769 4.411 4.4201 1708855 -0.128385 -2.823 8368882.32 6095
2018-06-29 4.2184 4.5852 4.1725 4.5485 3363190 0.302624 7.127 16174916 9717
2018-06-28 4.5852 4.6219 4.1083 4.2459 7024770 -0.45852 -9.747 32663336.9 18890
2018-06-27 5.6673 5.6673 4.5485 4.7044 8524545 -1.0271 -17.92 45182211.6 21266
2018-06-26 5.7865 5.8049 5.6857 5.7315 969406 -0.027513 -0.478 6081132.77 3819
2018-06-25 5.759 5.7957 5.6673 5.759 1057004 -0.01834 -0.317 6627470.86 3661
2018-06-22 5.8599 5.9149 5.759 5.7774 1545065 -0.100876 -1.716 9770285.83 3648
2018-06-21 5.9516 5.9699 5.8416 5.8782 596685 -0.064193 -1.08 3836894.32 2483
2018-06-20 5.9241 6.0158 5.8966 5.9424 389828 0.009171 0.155 2530297.95 2249
2018-06-19 5.9516 6.025 5.8782 5.9333 492685 -0.045851 -0.767 3191554.21 2271
2018-06-18 5.9333 6.0341 5.8324 5.9791 708663 0.073362 1.242 4581952.86 2975
2018-06-15 5.8874 6.0066 5.7865 5.9058 1176036 0.027511 0.468 7573091.92 3672
2018-06-14 6.0433 6.08 5.7957 5.8782 1791531 -0.206333 -3.391 11495772.5 5518
2018-06-13 6.1479 6.1659 6.0394 6.0846 1239748 -0.063287 -1.029 8349557.92 3976
2018-06-12 6.1207 6.1931 6.0755 6.1479 1067978 0.027123 0.443 7255605.64 3089
2018-06-11 6.0032 6.1207 5.9851 6.1207 1231519 0.135615 2.266 8279483.91 4002
2018-06-08 5.8766 6.0575 5.8314 5.9851 1239134 0.126574 2.161 8190681.04 4032
2018-06-07 6.0032 6.0122 5.7591 5.8585 1332336 -0.08137 -1.37 8630876.99 4148
2018-06-06 6.0575 6.1479 5.9309 5.9399 1414682 -0.072327 -1.203 9459296.8 4083
2018-06-05 6.0394 6.175 5.967 6.0122 1124839 0.027123 0.453 7525270.33 4002
2018-06-04 5.6868 6.0122 5.6868 5.9851 1368496 0.289309 5.079 8937976.43 5039
2018-06-01 5.6687 5.8043 5.5783 5.6958 1186498 0.063289 1.124 7473037.88 3681
2018-05-31 5.6054 5.6958 5.5512 5.6325 1228972 0.117531 2.131 7633313.62 4710
2018-05-30 5.524 5.6054 5.4698 5.515 1569108 0.009041 0.164 9593233.02 6735
2018-05-29 5.732 5.7772 5.4336 5.506 1720794 -0.289309 -4.992 10545570.1 6306
2018-05-28 6.0032 6.0032 5.7591 5.7953 722412 -0.189861 -3.172 4662554.07 2577
2018-05-25 5.967 6.0484 5.949 5.9851 815515 -0.018083 -0.301 5422510.23 3624
2018-05-24 6.0303 6.0303 5.9444 6.0032 546968 -0.00904 -0.15 3620991.35 2582
2018-05-23 6.0213 6.0394 5.8857 6.0122 690401 0 0 4549154.43 2903
2018-05-22 5.8766 6.0484 5.8585 6.0122 882847 0.153697 2.623 5853579.17 3296
2018-05-18 5.7681 5.8676 5.6777 5.8585 988825 0.108491 1.887 6349528.43 2682
2018-05-17 5.6596 5.7681 5.6054 5.7501 732396 0.126573 2.251 4626384.63 3070
2018-05-16 5.7953 5.8224 5.5331 5.6235 1141172 -0.18082 -3.115 7075866.13 4711
2018-05-15 5.741 5.8766 5.7049 5.8043 860425 0.099453 1.743 5528179.15 3833
2018-05-14 5.6958 5.8043 5.6506 5.7049 1011747 0.040682 0.718 6397987.07 3839
2018-05-11 5.8245 5.8245 5.5395 5.6642 1128929 -0.124683 -2.154 7159456.97 4103
2018-05-10 5.7799 5.8512 5.6998 5.7889 839181 0.071248 1.246 5438787.16 3953
2018-05-09 5.5484 5.8334 5.4771 5.7176 1399996 0.213741 3.883 8957917.23 5425
2018-05-08 5.5484 5.5662 5.4326 5.5039 687104 -0.017811 -0.323 4237537.96 3367
2018-05-07 5.4415 5.5484 5.4148 5.5217 1213778 0.115778 2.142 7513737.59 3855
2018-05-04 5.5128 5.5573 5.3881 5.4059 1573472 0.06234 1.167 9660050.74 5714
2018-05-03 5.6018 5.6285 5.2723 5.3436 2093556 -0.24046 -4.306 12606854 6012
2018-05-02 5.6107 5.6731 5.5751 5.584 688017 -0.026718 -0.476 4328722.77 3499
2018-05-01 5.6553 5.7087 5.584 5.6107 1037255 -0.089058 -1.562 6561232.73 4571
2018-04-30 5.6196 5.7176 5.6196 5.6998 895139 0.080151 1.426 5715207.25 4216
2018-04-27 5.6464 5.6553 5.5662 5.6196 390737 -0.026715 -0.473 2465106.45 1984
2018-04-26 5.5573 5.6998 5.5573 5.6464 909410 0.089058 1.603 5764462.18 4393
2018-04-25 5.6464 5.6998 5.5306 5.5573 1066141 -0.089058 -1.577 6682790.04 6054
2018-04-24 5.7265 5.7443 5.6375 5.6464 766346 -0.02672 -0.471 4880911.39 3998
2018-04-23 5.7532 5.7889 5.6642 5.6731 1179950 -0.080152 -1.393 7552656.06 4936
2018-04-20 5.7354 5.8334 5.7176 5.7532 695364 0 0 4493861.88 3013
2018-04-19 5.9581 5.9581 5.7265 5.7532 1029360 -0.195932 -3.293 6716582.98 4483
2018-04-18 5.9046 6.0471 5.8868 5.9492 758447 0.053437 0.906 5067443.21 3455
2018-04-17 5.9403 5.9848 5.869 5.8957 547455 -0.017811 -0.301 3645120.37 2588
2018-04-16 5.9492 5.9848 5.8423 5.9135 731534 0 0 4866609.61 4075
2018-04-13 6.0738 6.1184 5.7799 5.9135 1174475 -0.155855 -2.568 7785014.48 5061
2018-04-12 6.2451 6.2802 6.0255 6.0694 1102864 -0.105404 -1.707 7655746.56 4751
2018-04-11 6.166 6.2802 6.1309 6.1748 972211 0.017568 0.285 6844853.19 4948
2018-04-10 6.166 6.1836 5.9816 6.1572 1976674 -0.02635 -0.426 13778957 6572
2018-04-09 6.5173 6.5173 6.0957 6.1836 2444831 -0.263504 -4.087 17454852.2 8981
2018-04-06 6.2451 6.4998 6.2451 6.4471 2540811 0.184454 2.945 18543764.8 10246
2018-04-05 6.2099 6.57 5.9376 6.2626 4244411 1.0013 19.032 30518937.5 14849
2018-04-04 5.0944 5.314 4.8836 5.2613 1942835 0.149319 2.921 11322606.5 7047
2018-04-03 5.1559 5.191 5.0681 5.112 1112944 -0.061484 -1.188 6471495.34 4588
2018-04-02 5.2877 5.314 5.0681 5.1735 1021565 -0.140536 -2.645 6014751.74 5030
2018-03-29 5.2613 5.3228 5.2086 5.314 1796470 0.052701 1.002 10792299.9 6404
2018-03-28 5.4458 5.4458 5.2086 5.2613 2421855 -0.20202 -3.698 14612414.8 8256
2018-03-27 6.1484 6.1572 5.3931 5.4633 2622650 -0.667544 -10.888 16890665.3 10188
2018-03-26 6.0782 6.1836 6.0343 6.1309 698659 0.087833 1.453 4853475.44 3807
2018-03-23 6.2011 6.2099 6.0255 6.043 855478 -0.140535 -2.273 5938538.04 3854
2018-03-22 6.1572 6.2275 6.1045 6.1836 709686 0.017567 0.285 4973348.89 3602
2018-03-21 6.166 6.289 6.1397 6.166 677366 -0.043918 -0.707 4786630.53 3161
2018-03-20 6.2275 6.2363 6.087 6.2099 1088417 -0.017566 -0.282 7618349.74 4786
2018-03-19 6.3505 6.4032 6.166 6.2275 730165 -0.166887 -2.61 5195845.17 3796
2018-03-16 6.4471 6.4646 6.2626 6.3944 4028046 -0.061482 -0.952 29279280.2 7167
2018-03-15 6.1397 6.491 6.1309 6.4559 1428294 0.307422 5 10335503.7 6572
2018-03-14 6.3153 6.3153 6.087 6.1484 2014991 -0.118577 -1.892 14103388.2 9225
2018-03-13 6.3624 6.371 6.241 6.267 1097987 -0.086681 -1.364 7973590.21 5879
2018-03-12 6.3797 6.4664 6.319 6.3537 1357291 -0.026004 -0.408 9978373.23 7179
2018-03-09 6.4057 6.4577 6.3017 6.3797 1290293 0.017335 0.272 9485788.16 7097
2018-03-08 6.2844 6.397 6.1977 6.3624 1460556 0.078013 1.241 10606397.1 7208
2018-03-07 6.2844 6.4404 6.2583 6.2844 1150982 -0.034671 -0.549 8412344.37 5488
2018-03-06 6.449 6.4751 6.241 6.319 1945127 -0.130023 -2.016 14194704.5 9434
2018-03-05 6.6397 6.6744 6.3364 6.449 2190693 -0.234036 -3.502 16282391.2 10339
2018-03-02 6.8304 6.8738 6.6831 6.6831 1427117 -0.156026 -2.281 11083733.8 6927
2018-03-01 6.9691 6.9691 6.8044 6.8391 1221728 -0.130021 -1.866 9697483.12 5526
2018-02-28 6.9865 7.0125 6.9345 6.9691 1608804 0.026004 0.375 12928703.2 6028
2018-02-27 6.9605 7.0471 6.9345 6.9431 977761 -0.026004 -0.373 7871466.16 5197
2018-02-26 6.9778 7.0298 6.9518 6.9691 838938 -0.026002 -0.372 6760209.39 4329
2018-02-23 7.0125 7.0818 6.9951 6.9951 695447 -0.00867 -0.124 5634786.7 4056
2018-02-22 7.0471 7.1078 6.9778 7.0038 862397 -0.052008 -0.737 7006305.97 4473
2018-02-21 7.0645 7.0861 6.9778 7.0558 750273 0.026004 0.37 6092381.24 4948
2018-02-20 7.1078 7.1425 7.0125 7.0298 542992 -0.069344 -0.977 4422494.36 3468
2018-02-16 6.9518 7.1165 6.9518 7.0991 659054 0.147355 2.12 5366376.18 3332
2018-02-15 7.0211 7.0558 6.9431 6.9518 868455 -0.138689 -1.956 6998523.01 4233
2018-02-14 6.9865 7.0991 6.9605 7.0905 823509 0.138689 1.995 6710094.06 4270
2018-02-13 7.1858 7.2378 6.9345 6.9518 1603352 -0.307716 -4.239 12958676.6 7429
2018-02-12 7.1138 7.2767 7.1052 7.2595 1077465 0.257127 3.672 9069754.88 5096
2018-02-09 7.1652 7.1909 6.891 7.0024 1402285 -0.179989 -2.506 11488036.1 6607
2018-02-08 7.1738 7.3624 7.1138 7.1824 1364122 0.008571 0.119 11476912.1 5429
2018-02-07 7.0795 7.2081 7.0281 7.1738 1499951 0.145704 2.073 12476240.2 4604
2018-02-06 6.9938 7.071 6.891 7.0281 1343503 -0.051425 -0.726 10962130.6 7417
2018-02-05 7.071 7.1995 6.9938 7.0795 808906 -0.017142 -0.242 6713178.42 4679
2018-02-02 7.2767 7.2767 7.0452 7.0967 984542 -0.154274 -2.128 8188884.86 5181
2018-02-01 7.2252 7.3366 7.1738 7.2509 1064144 0.017141 0.237 9020811.83 5309
2018-01-31 7.4224 7.4481 7.2081 7.2338 3377059 -0.188559 -2.54 28566679.2 5878
2018-01-30 7.4566 7.4738 7.2938 7.4224 1070053 -0.025712 -0.345 9237284.27 5794
2018-01-29 7.6709 7.6881 7.4395 7.4481 970099 -0.197131 -2.578 8504396.02 5555
2018-01-26 7.7138 7.7395 7.5423 7.6452 1536906 -0.025711 -0.335 13631970.2 6207
2018-01-25 7.6538 7.7652 7.4566 7.6709 2903553 0.214271 2.874 26011679.2 11805
2018-01-24 7.1909 7.5081 7.1824 7.4566 1914463 0.29998 4.192 16556638.6 10017
2018-01-23 7.0795 7.1652 6.9852 7.1567 1273823 0.085707 1.212 10561624 5259
2018-01-22 7.1481 7.1738 6.9938 7.071 1388649 -0.025712 -0.362 11433383.8 5052
2018-01-19 6.9938 7.1909 6.8224 7.0967 2106140 0.102852 1.471 17142657.9 8670
2018-01-18 7.071 7.1909 6.9852 6.9938 1832278 -0.137136 -1.923 15137388.9 6731
2018-01-17 7.1995 7.2338 7.011 7.1309 2399098 -0.128562 -1.771 19888099.5 8742
2018-01-16 7.5509 7.5595 7.2509 7.2595 2655245 -0.351406 -4.617 22795502.8 10404
2018-01-15 7.7566 7.7566 7.5252 7.6109 1843803 -0.102849 -1.333 16391845.4 5841
2018-01-12 7.7395 7.7823 7.6452 7.7138 4001344 0.012859 0.167 36053593.1 10066
2018-01-11 7.7348 7.7348 7.4083 7.7009 6076026 -0.076328 -0.981 53868086.7 20308
2018-01-10 9.0664 9.0664 7.7603 7.7772 7829249 -1.586 -16.938 75034401.3 24458
2018-01-09 9.6855 9.6855 9.3463 9.3632 1226021 -0.271397 -2.817 13672723.7 5391
2018-01-08 9.8382 9.8551 9.5922 9.6346 1168155 -0.212032 -2.153 13328197.6 5445
2018-01-05 9.8636 9.8806 9.8212 9.8466 354970 -0.008479 -0.086 4122462.84 2113
2018-01-04 9.9399 9.9739 9.7449 9.8551 785614 -0.084812 -0.853 9145923.84 3680
2018-01-03 10.0078 10.0332 9.9315 9.9399 406562 -0.059369 -0.594 4773836.83 2230
2018-01-02 9.9315 10.0502 9.8551 9.9993 724874 0.076331 0.769 8535319.53 3221
2017-12-29 9.6685 9.923 9.6346 9.923 1059076 0.262916 2.722 12273114.5 3427
2017-12-28 9.6346 9.6855 9.6261 9.6601 384411 0.059369 0.618 4378433.05 1998
2017-12-27 9.7364 9.7449 9.5837 9.6007 702168 -0.152662 -1.565 7974641.11 3367
2017-12-22 9.7194 9.7703 9.6855 9.7533 850615 0 0 9752967.79 2666
2017-12-21 9.7703 9.7788 9.6855 9.7533 633351 0.016962 0.174 7276998.7 3082
2017-12-20 9.7703 9.7873 9.7109 9.7364 720220 -0.050887 -0.52 8273862.1 3420
2017-12-19 9.8382 9.8424 9.7703 9.7873 446759 -0.033925 -0.345 5154714.7 2567
2017-12-18 9.7958 9.8721 9.7958 9.8212 658858 0.033925 0.347 7639001.51 2937
2017-12-15 9.8636 9.8636 9.7703 9.7873 908236 -0.033925 -0.345 10494978.3 3497
2017-12-14 9.8466 9.8806 9.8042 9.8212 483760 -0.042406 -0.43 5616676.11 2807
2017-12-13 9.889 9.9018 9.8042 9.8636 635711 -0.012721 -0.129 7390863.05 2700
2017-12-12 9.8427 9.8763 9.7501 9.8763 793515 0.050476 0.514 9268808.47 2986
2017-12-11 9.7501 9.8427 9.7333 9.8259 549700 0.100951 1.038 6410670.96 2512
2017-12-08 9.7501 9.7585 9.6324 9.7249 869149 0.016827 0.173 10028685.4 3175
2017-12-07 9.666 9.7417 9.666 9.7081 488817 0.016822 0.174 5638907.32 2558
2017-12-06 9.7585 9.7585 9.6408 9.6913 596560 -0.025236 -0.26 6862496.28 2732
2017-12-05 9.8427 9.8763 9.7165 9.7165 678028 -0.117778 -1.198 7864904.86 2681
2017-12-04 9.8847 9.8847 9.809 9.8343 337294 -0.033649 -0.341 3945519.4 1916
2017-12-01 9.9016 9.9016 9.7838 9.8679 461966 -0.016826 -0.17 5411263.1 2277
2017-11-30 9.7333 9.8847 9.7249 9.8847 740482 0.176667 1.82 8658627.42 2964
2017-11-29 9.6828 9.8511 9.6828 9.7081 1115074 -0.016827 -0.173 12937677 2845
2017-11-28 9.7501 9.7754 9.6828 9.7249 409631 -0.02524 -0.259 4736748.54 1879
2017-11-27 9.8259 9.8763 9.7501 9.7501 441681 -0.058885 -0.6 5133268.91 2504
2017-11-24 9.7333 9.809 9.7081 9.809 551896 0.109361 1.127 6401172.27 2258
2017-11-23 9.6744 9.7417 9.6744 9.6997 230981 -0.008409 -0.087 2663768.33 1229
2017-11-22 9.7333 9.7417 9.6828 9.7081 346860 0 0 4005515.65 1473
2017-11-21 9.6744 9.7417 9.666 9.7081 469497 0.050472 0.523 5418047.41 1989
2017-11-20 9.6492 9.7081 9.6155 9.6576 873630 0.033648 0.35 10007497.5 1934
2017-11-17 9.5398 9.6913 9.5398 9.624 521093 0.084127 0.882 5969973.3 2037
2017-11-16 9.6324 9.6408 9.5062 9.5398 604121 -0.075711 -0.787 6854874.11 2950
2017-11-15 9.5566 9.6997 9.5482 9.6155 510882 0.050475 0.528 5839930.77 2733
2017-11-14 9.7922 9.8006 9.5398 9.5651 683407 -0.172454 -1.771 7811808.99 2913
2017-11-13 9.7709 9.7876 9.6958 9.7375 564099 0.008344 0.086 6576579.51 3058
2017-11-10 9.8376 9.846 9.7208 9.7292 732648 -0.116816 -1.186 8568505.55 3934
2017-11-09 9.6874 9.846 9.6874 9.846 484050 0.158538 1.637 5678396.13 2669
2017-11-08 9.8794 9.8877 9.6624 9.6874 1028152 -0.191914 -1.943 12037925.2 4202
2017-11-07 9.9378 9.9461 9.8293 9.8794 717303 -0.033378 -0.337 8485173.13 2911
2017-11-06 9.9127 9.9294 9.871 9.9127 553500 0.041722 0.423 6564067.68 2740
2017-11-03 9.8961 9.9711 9.8251 9.871 686757 0.008346 0.085 8153180.66 3090
2017-11-02 9.7375 9.9545 9.7375 9.8627 700096 0.125158 1.285 8270532.65 3229
2017-11-01 10.0212 10.0462 9.6958 9.7375 2265203 -0.250321 -2.506 26567569.2 6466
2017-10-31 9.9795 10.0629 9.9044 9.9878 766460 0.041721 0.419 9187092.5 3211
2017-10-30 9.7625 9.9795 9.7542 9.9461 1182153 0.267009 2.759 14052203.8 4655
2017-10-27 10.1297 10.1297 9.6374 9.6791 2010718 -0.47561 -4.684 23731751.5 7980
2017-10-26 10.2382 10.3383 10.1047 10.1547 919429 -0.066753 -0.653 11255459.6 4256
2017-10-25 10.2966 10.2966 10.2215 10.2215 1508893 -0.041721 -0.407 18545340.6 3654
2017-10-24 10.2632 10.3216 10.2382 10.2632 2713271 0.025033 0.245 33389141 5984
2017-10-23 10.2715 10.2841 10.2131 10.2382 1773012 -0.008346 -0.081 21759072.4 5018
2017-10-20 10.2632 10.3133 10.234 10.2465 1382949 -0.016687 -0.163 17011004.5 4167
2017-10-19 10.3884 10.3884 10.2048 10.2632 946900 -0.108473 -1.046 11646465.6 4685
2017-10-18 10.889 10.9015 10.1047 10.3717 2700300 -0.258664 -2.433 33761441.6 11229
2017-10-17 10.7471 10.7471 10.597 10.6303 644424 -0.100129 -0.933 8221792.39 3145
2017-10-16 10.7138 10.7805 10.7054 10.7305 572926 0.033375 0.312 7372395.27 3280
2017-10-13 10.7889 10.8222 10.6804 10.6971 519934 -0.045889 -0.427 6681379.71 2617
2017-10-12 10.8341 10.8672 10.685 10.743 924080 -0.091111 -0.841 11974597.9 3861
2017-10-11 10.8672 10.8755 10.801 10.8341 481603 -0.016566 -0.153 6301891.71 2640
2017-10-10 10.8175 10.8838 10.8092 10.8506 525026 0.049697 0.46 6879708.31 2798
2017-10-06 10.7678 10.8506 10.7016 10.801 834686 0.066264 0.617 10873128 4651
2017-10-05 10.7678 10.8341 10.7264 10.7347 580507 -0.033132 -0.308 7544283.35 3243
2017-10-04 10.8175 10.8424 10.7513 10.7678 422184 -0.033132 -0.307 5497071.18 2318
2017-10-03 10.8506 10.8506 10.7844 10.801 491077 -0.008283 -0.077 6410052.9 2214
2017-10-02 10.801 10.8755 10.743 10.8092 392464 0.057981 0.539 5127274.06 2456
2017-09-29 10.6519 10.8092 10.6436 10.7513 541294 0.091114 0.855 7025820.23 2525
2017-09-28 10.627 10.685 10.6022 10.6601 400345 0 0 5139192.89 2486
2017-09-27 10.6933 10.7347 10.6104 10.6601 525224 -0.016568 -0.155 6761827.52 2826
2017-09-26 10.6933 10.7264 10.6022 10.6767 565259 0 0 7269341.08 2683
2017-09-25 10.6436 10.7098 10.5607 10.6767 748047 0.066267 0.625 9592237.15 3467
2017-09-22 10.6022 10.7181 10.5939 10.6104 450357 -0.016568 -0.156 5784646.76 3001
2017-09-21 10.7595 10.7595 10.569 10.627 814134 -0.132526 -1.232 10478000.2 4389
2017-09-20 11.1074 11.1323 10.6684 10.7595 1188460 -0.372735 -3.348 15553612.9 5747
2017-09-19 11.0991 11.2234 11.066 11.1323 466904 0.066265 0.599 6291684.13 2573
2017-09-18 10.9997 11.0909 10.8424 11.066 850472 0.08283 0.754 11288192.5 4963
2017-09-15 11.3642 11.3642 10.9666 10.9832 1266452 -0.356168 -3.141 16935881.6 4991
2017-09-14 11.3311 11.3642 11.1902 11.3393 649696 0.086966 0.773 8848600.25 2660
2017-09-13 11.3758 11.3758 11.2524 11.2524 375759 -0.041125 -0.364 5167029.63 2217
2017-09-12 11.31 11.31 11.2935 11.2935 261354 -0.008225 -0.073 3591621.39 1441
2017-09-11 11.31 11.3429 11.2853 11.3017 285204 0.041126 0.365 3918847.35 1569
2017-09-08 11.3182 11.3264 11.2441 11.2606 366965 -0.057581 -0.509 5034124.63 2141
2017-09-07 11.3593 11.4169 11.31 11.3182 317695 -0.098702 -0.865 4380709.8 1930
2017-09-06 11.2688 11.4251 11.2688 11.4169 568644 0.139831 1.24 7852047.93 3191
2017-09-05 11.3182 11.3511 11.2441 11.2771 336033 -0.065803 -0.58 4611887.7 1950
2017-09-01 11.3264 11.4333 11.3182 11.3429 294838 0.008226 0.073 4070198.36 2054
2017-08-31 11.2688 11.3511 11.2277 11.3346 391630 0.074029 0.657 5383394.94 2102
2017-08-30 11.1619 11.3017 11.0796 11.2606 583769 0.12338 1.108 7952542.49 3546
2017-08-29 11.1866 11.2277 11.1372 11.1372 398294 -0.074027 -0.66 5409869.72 2006
2017-08-28 11.2688 11.3346 11.203 11.2112 454142 -0.082254 -0.728 6200245.01 1464
2017-08-25 11.2688 11.3511 11.203 11.2935 379584 0.016449 0.146 5205450.41 2231
2017-08-24 11.3346 11.3346 11.2236 11.2771 524072 -0.032902 -0.291 7184848.56 2159
2017-08-23 11.3264 11.4087 11.2935 11.31 313482 -0.041127 -0.362 4317580.34 2061
2017-08-22 11.31 11.4251 11.2853 11.3511 460127 0.049355 0.437 6362182.47 2257
2017-08-21 11.3264 11.3922 11.2853 11.3017 324402 0 0 4471395.93 2031
2017-08-18 11.4251 11.4416 11.3017 11.3017 324445 -0.139833 -1.222 4481535.92 1943
2017-08-17 11.4416 11.5156 11.4251 11.4416 463499 -0.008227 -0.072 6456557.68 2564
2017-08-16 11.4745 11.4909 11.4004 11.4498 308410 -0.024679 -0.215 4288605.18 2184
2017-08-15 11.4333 11.4991 11.3922 11.4745 442917 0.016455 0.144 6162442.88 2627
2017-08-14 11.4745 11.5074 11.4333 11.458 365626 0.016451 0.144 5100838.12 1971
2017-08-11 11.4251 11.4662 11.31 11.4416 421053 0.020558 0.18 5840836.37 2580
2017-08-10 11.4537 11.4945 11.4047 11.421 508951 -0.057187 -0.498 7139477.03 2618
2017-08-09 11.47 11.519 11.3802 11.4782 619755 0.049018 0.429 8693331.65 3088
2017-08-08 11.3883 11.47 11.3638 11.4292 729474 0.073525 0.647 10186995.6 2896
2017-08-04 11.3066 11.3802 11.2739 11.3556 331608 0.081695 0.725 4604755.35 2245
2017-08-03 11.3802 11.3965 11.2739 11.2739 480793 -0.106203 -0.933 6673843.17 2965
2017-08-02 11.3311 11.3965 11.3066 11.3802 538356 0.057186 0.505 7490592.33 3076
2017-08-01 11.3148 11.3475 11.2413 11.323 544463 0.01634 0.145 7531240.09 3285
2017-07-31 11.3965 11.4047 11.2576 11.3066 515241 -0.040848 -0.36 7132498.13 2652
2017-07-28 11.2331 11.3638 11.2331 11.3475 435247 0.106204 0.945 6023595.42 1999
2017-07-27 11.2658 11.3802 11.2331 11.2413 456127 -0.057187 -0.506 6306626.61 2880
2017-07-26 11.3883 11.4047 11.2985 11.2985 438884 -0.081695 -0.718 6103059.34 1927
2017-07-25 11.2658 11.3883 11.2168 11.3802 916556 0.179729 1.605 12687991.8 3533
2017-07-24 11.2331 11.2494 11.1923 11.2004 311576 -0.016339 -0.146 4276875.77 1719
2017-07-21 11.2004 11.2168 11.1759 11.2168 341414 0.008167 0.073 4680909.66 2047
2017-07-20 11.2168 11.2331 11.1923 11.2086 489025 0.016339 0.146 6712412.54 2218
2017-07-19 11.2168 11.2413 11.1759 11.1923 736822 -0.024506 -0.218 10116501.8 3012
2017-07-18 11.2331 11.2413 11.1923 11.2168 597558 0.008167 0.073 8206401.81 2583
2017-07-17 11.2004 11.2331 11.1596 11.2086 706148 0.040852 0.366 9690524.37 2326
2017-07-14 11.0452 11.2086 10.9962 11.1677 323749 0.122542 1.109 4411466.57 1835
2017-07-13 11.1432 11.1432 11.0289 11.0452 300111 -0.077615 -0.698 4068965.84 2103
2017-07-12 11.1958 11.1958 11.0985 11.1228 798990 -0.008113 -0.073 10975152.7 3568
2017-07-11 11.1634 11.1958 11.066 11.1309 632709 0.008113 0.073 8670540.21 2640
2017-07-10 11.1147 11.1796 11.0904 11.1228 587945 0.040567 0.366 8071268.19 2451
2017-07-07 11.0336 11.1228 10.9768 11.0822 443040 0.081128 0.737 6047155.43 2289
2017-07-06 11.0336 11.0741 10.9768 11.0011 374185 -0.056791 -0.514 5076198.41 2411
2017-07-05 11.1309 11.1715 11.0498 11.0579 492107 -0.016224 -0.147 6727034.28 3100
2017-07-04 11.0417 11.1066 11.0417 11.0741 358489 0.016224 0.147 4893665.18 1840
2017-06-30 11.0822 11.1066 11.0255 11.0579 537388 -0.040564 -0.365 7329269.45 3127
2017-06-29 11.3256 11.3743 10.9362 11.0985 2632727 -0.227164 -2.006 36320372.7 6826
2017-06-28 11.2283 11.4068 11.1634 11.3256 3884138 0.210937 1.898 54301294.6 9084
2017-06-27 10.9281 11.1553 10.8145 11.1147 1875819 0.324518 3.008 25431236.2 7270
2017-06-26 10.6766 10.7983 10.6766 10.7902 822664 0.121694 1.141 10905879.5 3887
2017-06-23 10.5955 10.6928 10.5306 10.6685 1674521 0.064903 0.612 21998335.3 3027
2017-06-22 10.5711 10.6523 10.5711 10.6036 833826 0.024336 0.23 10901939.1 2099
2017-06-21 10.4819 10.5874 10.4413 10.5793 1223896 0.121698 1.164 15901800.9 2878
2017-06-20 10.5062 10.5062 10.4008 10.4576 1393263 -0.008115 -0.078 17969064 2030
2017-06-19 10.3845 10.4819 10.344 10.4657 558377 0.113581 1.097 7165148.79 2082
2017-06-16 10.3277 10.4008 10.2791 10.3521 1168083 0.008112 0.078 14883829.8 3538
2017-06-15 10.4332 10.4657 10.3359 10.344 553790 -0.097353 -0.932 7073520.37 2916
2017-06-14 10.5387 10.5387 10.4089 10.4413 684744 -0.081131 -0.771 8831982.33 3123
2017-06-13 10.5387 10.6198 10.4819 10.5225 1316419 0.060842 0.582 17101606.2 3467
2017-06-12 10.6388 10.6388 10.4375 10.4616 842273 -0.104693 -0.991 10959855.7 3413
2017-06-09 10.4697 10.6307 10.4697 10.5663 1014111 0.096641 0.923 13292446 3534
2017-06-08 10.5502 10.5542 10.4375 10.4697 807508 -0.080536 -0.763 10500921 3475
2017-06-07 10.824 10.8401 10.526 10.5502 874391 -0.306033 -2.819 11564369.2 3117
2017-06-06 10.9368 10.9368 10.7999 10.8562 662714 -0.072485 -0.663 8924144.24 2304
2017-06-05 10.969 10.969 10.6952 10.9287 425599 -0.04832 -0.44 5737270.8 2500
2017-06-02 10.9368 11.0334 10.9287 10.977 408797 0.04832 0.442 5575241.46 2070
2017-06-01 10.7435 10.9287 10.7274 10.9287 484165 0.169125 1.572 6531711.75 2420
2017-05-31 10.7193 10.7757 10.671 10.7596 1293911 0.024161 0.225 17264605.6 2047
2017-05-30 10.7999 10.8562 10.7193 10.7354 460546 -0.008053 -0.075 6167143.67 2658
2017-05-29 10.7113 10.816 10.7032 10.7435 256623 0.048322 0.452 3433488 1122
2017-05-26 10.5905 10.7113 10.5905 10.6952 489573 0.080533 0.759 6478401.08 2130
2017-05-25 10.6549 10.6549 10.5744 10.6146 282164 0.024163 0.228 3716923.93 1807
2017-05-24 10.663 10.671 10.5422 10.5905 260176 -0.056374 -0.529 3422155.05 1772
2017-05-23 10.671 10.7032 10.6146 10.6468 316532 0.02416 0.227 4184806.88 2136
2017-05-19 10.5019 10.6227 10.4858 10.6227 284382 0.169124 1.618 3738401.1 1656
2017-05-18 10.4777 10.5422 10.2683 10.4536 605558 -0.032215 -0.307 7836976.44 2826
2017-05-17 10.6791 10.6791 10.4777 10.4858 513277 -0.144961 -1.364 6714336.68 2798
2017-05-16 10.6468 10.7677 10.6146 10.6307 422642 -0.032215 -0.302 5604115.16 2387
2017-05-15 10.6066 10.6871 10.5502 10.663 572300 0.072481 0.684 7556618.35 3050
2017-05-12 10.6307 10.6468 10.5663 10.5905 389545 -0.056374 -0.529 5130295.87 2283
2017-05-11 10.7193 10.7838 10.6066 10.6468 674457 -0.100677 -0.937 8926361.18 3841
2017-05-10 10.6915 10.7955 10.6756 10.7475 401751 0.055977 0.524 5399340.99 2308
2017-05-09 10.7075 10.7475 10.6676 10.6915 317381 -0.031987 -0.298 4242286.3 1798
2017-05-08 10.6356 10.7795 10.6116 10.7235 654593 0.111954 1.055 8775281.73 2807
2017-05-05 10.5556 10.6356 10.5316 10.6116 233800 0.087962 0.836 3099469.48 1596
2017-05-04 10.6196 10.6196 10.4836 10.5236 411416 -0.087962 -0.829 5417372.75 2024
2017-05-03 10.7075 10.7235 10.5716 10.6116 315219 -0.071971 -0.674 4189495.08 1777
2017-05-02 10.6836 10.7395 10.6676 10.6836 425845 -0.039983 -0.373 5700041.45 2512
2017-05-01 10.6995 10.7555 10.5956 10.7235 504284 0.007999 0.075 6753442.46 2866
2017-04-28 10.6276 10.7395 10.6196 10.7155 696034 0.079964 0.752 9306446.22 3630
2017-04-27 10.4277 10.6356 10.4277 10.6356 1224370 0.175929 1.682 16201652.3 5094
2017-04-26 10.3717 10.5076 10.3477 10.4596 1201285 0.119947 1.16 15668273.1 3475
2017-04-25 10.3397 10.3717 10.3157 10.3397 624847 0.031989 0.31 8081783.38 2921
2017-04-24 10.3797 10.4117 10.3077 10.3077 729253 -0.039985 -0.386 9443258.79 3346
2017-04-21 10.3637 10.3957 10.3237 10.3477 540494 -0.007995 -0.077 7004426.91 3192
2017-04-20 10.3637 10.3637 10.3157 10.3557 586738 0 0 7594788.15 2818
2017-04-19 10.3397 10.3797 10.3237 10.3557 533053 0.023992 0.232 6901085.46 3136
2017-04-18 10.3077 10.3797 10.2757 10.3317 703236 0.039981 0.388 9077121.77 3650
2017-04-17 10.2837 10.3157 10.2517 10.2917 593790 0.04798 0.468 7639824.99 3366
2017-04-13 10.3557 10.3557 10.2237 10.2437 678704 -0.095962 -0.928 8725834.35 3389
2017-04-12 10.2677 10.3797 10.2517 10.3397 1195971 0.063976 0.623 15472356 3744
2017-04-11 10.2917 10.2917 10.1718 10.2757 571399 0.03598 0.351 7322431.13 3017
2017-04-10 10.1604 10.2755 10.1445 10.2397 1496392 0.11113 1.097 19323845 3919
2017-04-07 10.1048 10.2239 10.0572 10.1286 1429141 0.055564 0.552 18327884.7 5395
2017-04-06 10.2794 10.2794 10.0095 10.073 1997885 -0.21432 -2.083 25487969.9 8112
2017-04-05 10.2953 10.3271 10.2715 10.2874 911547 -0.007937 -0.077 11831712.2 3572
2017-04-04 10.3271 10.3588 10.2794 10.2953 992017 -0.039691 -0.384 12889200.8 3234
2017-04-03 10.3985 10.4064 10.2556 10.335 529847 -0.031752 -0.306 6895620.59 3107
2017-03-31 10.4461 10.462 10.3429 10.3667 419695 -0.071438 -0.684 5480391.04 2504
2017-03-30 10.4779 10.4779 10.4144 10.4382 357391 -0.023814 -0.228 4707148.96 2456
2017-03-29 10.3906 10.4779 10.3429 10.462 616536 0.095252 0.919 8091774.57 3250
2017-03-28 10.2953 10.3985 10.2636 10.3667 480931 0.119068 1.162 6271304.15 2649
2017-03-27 10.2636 10.3509 10.1762 10.2477 492761 -0.015873 -0.155 6382197.7 2825
2017-03-24 10.1842 10.3747 10.1683 10.2636 853952 0.087313 0.858 11077823.6 3483
2017-03-23 10.0095 10.2001 9.946 10.1762 836266 0.261948 2.642 10609269 4829
2017-03-22 10.0254 10.0413 9.7317 9.9143 1238511 -0.127004 -1.265 15418512.8 4578
2017-03-21 10.2953 10.2953 10.0016 10.0413 834804 -0.206384 -2.014 10646782 3565
2017-03-20 10.335 10.3747 10.1961 10.2477 579363 -0.063501 -0.616 7505263.42 3100
2017-03-17 10.3112 10.3588 10.2318 10.3112 3627585 0.023813 0.231 47104272.7 5105
2017-03-16 10.2397 10.3191 10.2318 10.2874 756364 0.055567 0.543 9802615 4713
2017-03-15 10.1762 10.2874 10.1683 10.2318 603586 0.071438 0.703 7785266.76 3838
2017-03-14 10.3429 10.3667 10.0969 10.1604 824443 -0.14288 -1.387 10617653.6 4195
2017-03-13 10.3191 10.3945 10.2636 10.3032 1044003 0.091282 0.894 13573237.2 5271
2017-03-10 10.0386 10.2277 10.0307 10.212 448673 0.18123 1.807 5771237.4 2700
2017-03-09 9.9992 10.0307 9.9519 10.0307 402190 0.031521 0.315 5096259.84 2358
2017-03-08 10.0228 10.0859 9.9913 9.9992 400841 -0.007881 -0.079 5105045.71 2481
2017-03-07 10.0622 10.0622 9.9441 10.0071 608439 -0.03152 -0.314 7730386.4 2931
2017-03-06 9.9204 10.0544 9.8731 10.0386 684591 0.118195 1.191 8693755.37 3017
2017-03-03 9.9834 10.0071 9.8731 9.9204 351558 -0.039397 -0.396 4429642.92 2219
2017-03-02 10.078 10.078 9.9441 9.9598 442960 -0.078798 -0.785 5618827.91 2410
2017-03-01 10.0544 10.0859 9.9913 10.0386 575175 0.023639 0.236 7333198.25 3454
2017-02-28 10.0386 10.0386 9.9204 10.015 691245 -0.023639 -0.235 8754205.6 3227
2017-02-27 10.0622 10.0622 9.9047 10.0386 874919 -0.007878 -0.078 11103218.5 4136
2017-02-24 10.0859 10.1016 9.9756 10.0465 706280 -0.070917 -0.701 8993334.16 3539
2017-02-23 10.2514 10.2514 10.0938 10.1174 638529 -0.094555 -0.926 8231494.62 3195
2017-02-22 10.2592 10.2947 10.1883 10.212 474026 -0.047278 -0.461 6159392.07 2359
2017-02-21 10.3065 10.3223 10.2435 10.2592 404332 -0.01576 -0.153 5274112.3 2336
2017-02-17 10.3302 10.3302 10.2277 10.275 428267 -0.039397 -0.382 5581680.38 2473
2017-02-16 10.3617 10.3696 10.2671 10.3144 315437 -0.055157 -0.532 4128831.84 1769
2017-02-15 10.3223 10.3853 10.2435 10.3696 645528 0.078794 0.766 8473215.03 3194
2017-02-14 10.3223 10.338 10.2671 10.2908 219083 -0.01576 -0.153 2861642.71 1551
2017-02-13 10.2986 10.3696 10.275 10.3065 469026 0.007883 0.077 6141035.32 2536
2017-02-10 10.3459 10.3617 10.2592 10.2986 512845 0.027576 0.268 6717369.05 3190
2017-02-09 10.2867 10.3336 10.2632 10.2711 473438 0 0 6234581.05 2329
2017-02-08 10.2867 10.3336 10.2319 10.2711 384066 -0.015647 -0.152 5048503.42 2507
2017-02-07 10.2632 10.3063 10.2163 10.2867 595759 0.046936 0.458 7821565.72 3860
2017-02-06 10.2711 10.2711 10.2163 10.2398 354396 0 0 4640079.51 2036
2017-02-03 10.1459 10.3884 10.1459 10.2398 424996 0.132984 1.316 5557396.54 2706
2017-02-02 10.0207 10.1381 9.9894 10.1068 719864 0.109515 1.095 9280100.24 3621
2017-02-01 10.0911 10.1146 9.9582 9.9973 845766 -0.109515 -1.084 10846097.4 3771
2017-01-31 10.1694 10.1928 10.0911 10.1068 1265796 -0.054757 -0.539 16378966.8 4237
2017-01-30 10.3258 10.3336 10.1537 10.1615 671836 -0.148631 -1.442 8759063.32 4118
2017-01-27 10.3493 10.3767 10.2867 10.3102 682764 -0.023468 -0.227 9022366.25 2658
2017-01-26 10.3571 10.4119 10.3102 10.3336 632328 0.007823 0.076 8362169.11 3785
2017-01-25 10.4979 10.4979 10.3023 10.3258 851741 -0.11734 -1.124 11268918.4 4316
2017-01-24 10.4119 10.4744 10.404 10.4432 537428 0.039115 0.376 7176418.73 3447
2017-01-23 10.537 10.537 10.3884 10.404 582887 -0.070405 -0.672 7775975.21 3075
2017-01-20 10.3258 10.5214 10.3102 10.4744 1335313 0.156452 1.516 17772423.9 5222
2017-01-19 10.3493 10.3884 10.2671 10.318 927349 -0.015645 -0.151 12239037.4 4076
2017-01-18 10.5449 10.5761 10.2945 10.3336 994622 -0.172096 -1.638 13258301.6 4206
2017-01-17 10.4979 10.6074 10.4432 10.5057 1103191 0.007822 0.075 14829945.7 4375
2017-01-16 10.3336 10.5057 10.3336 10.4979 394678 0.164274 1.59 5261014.51 1923
2017-01-13 10.2711 10.3884 10.2476 10.3336 718766 0.062583 0.609 9497784.42 3762
2017-01-12 10.0677 10.2867 10.0677 10.2711 1448729 0.277705 2.779 18899161.4 6129
2017-01-11 10.0943 10.1952 9.9778 9.9934 1916170 -0.310594 -3.014 24822793.9 8417
2017-01-10 10.203 10.335 10.1797 10.3039 801953 0.124239 1.22 10592964.4 4729
2017-01-09 10.2418 10.2884 10.1021 10.1797 946376 -0.100942 -0.982 12428821.5 3743
2017-01-06 10.0943 10.2884 10.0555 10.2806 796058 0.256239 2.556 10432365.8 4057
2017-01-05 10.2884 10.3272 10.0011 10.0244 1695019 -0.132002 -1.3 22093996.8 6187
2017-01-04 10.0865 10.1797 10.0166 10.1564 855573 0.108707 1.082 11154699.4 4294
2017-01-03 9.8536 10.0555 9.8381 10.0477 750860 0.264005 2.698 9646296.65 3766
2016-12-30 9.8148 9.8458 9.7682 9.7837 260646 -0.046591 -0.474 3288490.17 1749
2016-12-29 9.7449 9.8536 9.7293 9.8303 284541 0.085415 0.877 3594154.65 1933
2016-12-28 9.7682 9.8924 9.7371 9.7449 285252 -0.046589 -0.476 3603364.34 1715
2016-12-23 9.7992 9.8303 9.7061 9.7915 366089 0.023296 0.238 4619435.37 2061
2016-12-22 9.6129 9.8303 9.574 9.7682 628191 0.139763 1.452 7902862.25 3907
2016-12-21 9.574 9.6828 9.5197 9.6284 556157 0.046591 0.486 6900359.35 3445
2016-12-20 9.5896 9.6362 9.5585 9.5818 620246 0.007765 0.081 7662480.16 3738
2016-12-19 9.4964 9.6517 9.4964 9.574 760954 0.077649 0.818 9395013.72 4389
2016-12-16 9.7837 9.8691 9.4809 9.4964 1388188 -0.302829 -3.09 17223105.4 6100
2016-12-15 9.8225 9.8691 9.6672 9.7992 879073 -0.031061 -0.316 11045930.5 4425
2016-12-14 9.6595 9.9079 9.6439 9.8303 1054953 0.201885 2.097 13336710.2 4422
2016-12-13 9.543 9.6284 9.442 9.6284 1323858 0.151421 1.598 16285596.7 5597
2016-12-12 9.4539 9.5232 9.4385 9.477 1798900 0.053935 0.572 22125574.4 5558
2016-12-09 9.3306 9.423 9.3152 9.423 1392535 0.123277 1.326 16926181.7 4787
2016-12-08 9.2458 9.346 9.2458 9.2998 1668877 0.069341 0.751 20105911.8 6273
2016-12-07 9.2458 9.2767 9.1842 9.2304 1118903 -0.030817 -0.333 13421924.9 3899
2016-12-06 9.423 9.423 9.2381 9.2612 1073731 -0.1541 -1.637 13009283.1 3158
2016-12-05 9.3691 9.4153 9.2844 9.4153 893247 0.069345 0.742 10838206.2 2214
2016-12-02 9.3845 9.4308 9.3229 9.346 677169 0.007707 0.083 8241558.87 2731
2016-12-01 9.3383 9.3845 9.2844 9.3383 379295 -0.015413 -0.165 4595182.09 2474
2016-11-30 9.2998 9.4308 9.2227 9.3537 747275 0.077051 0.831 9051161.56 3977
2016-11-29 9.2073 9.2921 9.138 9.2767 698022 0.092457 1.007 8373898.49 2531
2016-11-28 9.2535 9.3229 9.1611 9.1842 384703 -0.04623 -0.501 4597232.93 2163
2016-11-25 9.2612 9.3614 9.2073 9.2304 457951 0.015411 0.167 5524668.31 2337
2016-11-24 9.3537 9.3768 9.215 9.215 263302 0.007708 0.084 3169396.45 1282
2016-11-23 9.3691 9.4924 9.1765 9.2073 691967 -0.154101 -1.646 8378170.12 2654
2016-11-22 9.2458 9.3999 9.2458 9.3614 998814 0.107869 1.166 12109928.9 5324
2016-11-21 9.0224 9.2535 8.9916 9.2535 827319 0.285079 3.179 9837395.51 3756
2016-11-18 8.9762 9.0686 8.9376 8.9685 281309 -0.007703 -0.086 3286114.5 1959
2016-11-17 8.9608 9.0147 8.8529 8.9762 523359 0.069343 0.779 6056908.22 3201
2016-11-16 8.9762 8.9839 8.8683 8.9068 400399 -0.06164 -0.687 4637040.19 2416
2016-11-15 8.9068 9.0378 8.8529 8.9685 425156 0.100166 1.129 4942861.68 2543
2016-11-14 8.7527 8.8837 8.6988 8.8683 582993 0.115571 1.32 6670277.85 3243
2016-11-11 8.7681 8.8529 8.668 8.7527 483392 0 0 5500667.94 2589
2016-11-10 8.7913 8.7913 8.668 8.7527 656539 0.057786 0.665 7456677.12 4144
2016-11-09 8.5727 8.7484 8.5574 8.6949 613576 0.099329 1.156 6965845.32 3445
2016-11-08 8.6033 8.672 8.5421 8.5956 577493 0.015278 0.178 6496266.61 2880
2016-11-07 8.3664 8.6567 8.3511 8.5803 600356 0.198656 2.37 6726930.34 3047
2016-11-04 8.4275 8.4275 8.3282 8.3817 628417 -0.022921 -0.273 6890830.64 3508
2016-11-03 8.4046 8.4695 8.374 8.4046 362026 -0.007641 -0.091 3988868.75 2462
2016-11-02 8.3511 8.4352 8.3511 8.4122 551452 0.068766 0.824 6055799.82 3027
2016-11-01 8.5116 8.5116 8.29 8.3435 596342 -0.114607 -1.355 6530109.91 3784
2016-10-31 8.3511 8.5574 8.3282 8.4581 801128 0.137528 1.653 8881690.56 4369
2016-10-28 8.2824 8.4046 8.2824 8.3206 559453 0.061121 0.74 6116261.03 3432
2016-10-27 8.3358 8.3511 8.2442 8.2594 602847 -0.030558 -0.369 6545522.38 3347
2016-10-26 8.4046 8.4887 8.2747 8.29 867655 -0.099326 -1.184 9491586.65 4060
2016-10-25 8.3893 8.481 8.3053 8.3893 998697 0.022921 0.274 10987815.5 4256
2016-10-24 8.4046 8.4046 8.3511 8.3664 846740 0.015282 0.183 9291250.67 3988
2016-10-21 8.6185 8.6185 8.2289 8.3511 1802286 -0.259781 -3.017 19897628.6 7357
2016-10-20 8.863 8.8707 8.5421 8.6109 1015125 -0.252139 -2.845 11495527.8 5146
2016-10-19 8.5268 9.0311 8.4428 8.863 1919124 0.213937 2.474 22236132 6071
2016-10-18 8.6949 8.8095 8.6338 8.6491 442179 -0.053483 -0.615 5026193.72 2765
2016-10-17 8.7331 8.7446 8.5039 8.7026 558954 -0.038206 -0.437 6310762.65 3574
2016-10-14 8.7331 8.8554 8.7102 8.7408 511780 0.007643 0.088 5873228.29 3034
2016-10-13 9.0158 9.0235 8.7102 8.7331 1024727 -0.27888 -3.095 11811280.7 4593
2016-10-12 9.0575 9.0651 8.9438 9.012 766161 -0.015158 -0.168 9095843.32 3649
2016-10-11 9.0954 9.1333 9.0196 9.0272 604373 -0.068215 -0.75 7226274.13 2323
2016-10-07 9.1788 9.1788 9.0727 9.0954 324431 -0.060636 -0.662 3904488.86 1881
2016-10-06 9.0878 9.1636 9.0651 9.156 248979 0.060636 0.667 2995582.89 1375
2016-10-05 9.247 9.2925 9.0727 9.0954 539485 -0.098535 -1.072 6522615.28 2965
2016-10-04 9.3 9.3152 9.103 9.1939 517789 -0.106113 -1.141 6271795.3 2998
2016-10-03 9.2394 9.3455 9.2091 9.3 279505 0.090954 0.988 3423847.46 1765
2016-09-30 9.0802 9.2697 9.0802 9.2091 414658 0.106113 1.166 5024611.29 2511
2016-09-29 9.1788 9.3 9.0954 9.103 556391 -0.037899 -0.415 6729088.09 3275
2016-09-28 9.0348 9.1939 9.0348 9.1409 386639 0.106115 1.175 4657203.59 2573
2016-09-27 9.2015 9.2015 9.0272 9.0348 447541 -0.128851 -1.406 5375807.54 2619
2016-09-26 9.2394 9.2546 9.1409 9.1636 502169 -0.068215 -0.739 6088312.23 2811
2016-09-23 9.2621 9.3228 9.2167 9.2318 346068 -0.022741 -0.246 4230158.06 2035
2016-09-22 9.2621 9.2697 9.1712 9.2546 382164 0.037899 0.411 4649381.35 2634
2016-09-21 9.3379 9.3683 9.1712 9.2167 332962 -0.090955 -0.977 4063135.84 1729
2016-09-20 9.2242 9.3531 9.2091 9.3076 322018 0.121272 1.32 3955672.36 1877
2016-09-19 9.247 9.2925 9.1712 9.1864 417111 0.015159 0.165 5073719.52 2816
2016-09-16 9.0575 9.2394 8.9969 9.1712 1486409 0.121273 1.34 17964264.6 3205
2016-09-15 8.9438 9.1106 8.9438 9.0499 457160 0.068216 0.759 5451180.37 2875
2016-09-14 9.156 9.1636 8.9514 8.9817 1002778 -0.159172 -1.741 11964951.5 4135
2016-09-13 9.2167 9.2318 9.1106 9.1409 431901 -0.072004 -0.782 5210579.51 2870
2016-09-12 9.3031 9.3031 9.1076 9.2129 672256 0.007521 0.082 8219243.7 4130
2016-09-09 9.258 9.3031 9.1978 9.2054 496728 -0.105291 -1.131 6104924.26 2753
2016-09-08 9.3031 9.3182 9.2354 9.3107 432857 0 0 5347255.83 2847
2016-09-07 9.3708 9.3708 9.258 9.3107 743183 0.015043 0.162 9199523.42 4122
2016-09-06 9.4235 9.4987 9.258 9.2956 1006620 -0.112813 -1.199 12547932.1 3543
2016-09-02 9.3182 9.4235 9.2279 9.4084 435197 0.150415 1.625 5399771.01 2569
2016-09-01 9.2655 9.273 9.1151 9.258 826061 0.015041 0.163 10081179 4332
2016-08-31 9.1602 9.3483 9.1377 9.243 976395 0.030084 0.327 11998600.3 4506
2016-08-30 9.4009 9.4009 9.2129 9.2129 712708 -0.165457 -1.764 8802032.38 3667
2016-08-29 9.5062 9.5438 9.3783 9.3783 538857 -0.10529 -1.11 6767988.11 3276
2016-08-26 9.4761 9.5513 9.4761 9.4836 304290 0.015044 0.159 3845452.72 2280
2016-08-25 9.4836 9.5814 9.446 9.4686 391062 0 0 4946031.96 2598
2016-08-24 9.5137 9.5513 9.4535 9.4686 326889 -0.045127 -0.474 4125175.02 1839
2016-08-23 9.5889 9.5889 9.4911 9.5137 394999 -0.060167 -0.628 5003095.34 2409
2016-08-22 9.6641 9.6641 9.5588 9.5739 579651 -0.090245 -0.934 7393502.84 3066
2016-08-19 9.6942 9.7093 9.6115 9.6641 387922 -0.015044 -0.155 4978526.74 1966
2016-08-18 9.6265 9.6942 9.5588 9.6792 280939 0.082729 0.862 3599359.75 1901
2016-08-17 9.7619 9.7694 9.5363 9.5964 604714 -0.142893 -1.467 7757054.71 3052
2016-08-16 9.7318 9.7732 9.6566 9.7393 410262 0 0 5308943.34 2433
2016-08-15 9.7393 9.7769 9.6792 9.7393 299688 0.037601 0.388 3875389.84 2296
2016-08-12 9.7393 9.8145 9.6792 9.7017 390064 -0.030081 -0.309 5044134.93 2676
2016-08-11 9.9123 9.9725 9.7243 9.7318 531516 -0.154175 -1.56 6933570.28 3309
2016-08-10 9.7516 9.9308 9.6919 9.886 660613 0.179203 1.846 8702948.27 4018
2016-08-09 9.7068 9.7591 9.6694 9.7068 561958 0.037334 0.386 7306156.06 3382
2016-08-08 9.5948 9.6694 9.5649 9.6694 504454 0.134398 1.41 6509389.11 3310
2016-08-05 9.5575 9.6172 9.494 9.5351 684351 -0.0224 -0.234 8745159.23 4223
2016-08-04 9.5873 9.6247 9.5276 9.5575 421650 -0.007464 -0.078 5396524.75 2905
2016-08-03 9.5649 9.6172 9.4977 9.5649 488895 0.029864 0.313 6260797.48 3446
2016-08-02 9.6993 9.7068 9.4903 9.5351 454180 -0.097068 -1.008 5822034.14 3180
2016-07-29 9.5575 9.6471 9.5351 9.6321 378126 0.104535 1.097 4864650.36 2068
2016-07-28 9.4678 9.5799 9.4604 9.5276 274676 0.067202 0.71 3505782.11 2013
2016-07-27 9.5201 9.55 9.423 9.4604 341510 -0.052267 -0.549 4337796 2206
2016-07-26 9.5575 9.5948 9.4828 9.5126 338003 -0.037337 -0.391 4316786.64 2043
2016-07-25 9.4828 9.5649 9.4678 9.55 272531 0.067203 0.709 3475260.32 2093
2016-07-22 9.5276 9.5649 9.4678 9.4828 353973 -0.029866 -0.314 4503516.85 2034
2016-07-21 9.3334 9.6396 9.3334 9.5126 535429 0.156803 1.676 6839443.07 2915
2016-07-20 9.3484 9.4156 9.3036 9.3558 582078 0.014931 0.16 7285596.85 3429
2016-07-19 9.3633 9.4529 9.2737 9.3409 538774 -0.082134 -0.872 6750643.71 3262
2016-07-18 9.438 9.55 9.3782 9.423 684098 0.0448 0.478 8669818.37 4200
2016-07-15 9.4006 9.4604 9.2662 9.3782 975845 0.007466 0.08 12222589.4 6569
2016-07-14 9.5351 9.6023 9.3036 9.3708 1080344 -0.082132 -0.869 13642287.2 5562
2016-07-13 9.7068 9.8113 9.3484 9.4529 1886347 -0.765346 -7.49 24214907.9 8918
2016-07-12 10.4555 10.4555 10.2183 10.2183 1102599 -0.155721 -1.501 15285502.2 5968
2016-07-11 10.2776 10.4407 10.2776 10.374 664330 0.163138 1.598 9300109.43 3845
2016-07-08 10.107 10.285 10.0848 10.2108 533025 0.126059 1.25 7326731.76 3020
2016-07-07 10.0106 10.1664 10.0032 10.0848 549907 0.103817 1.04 7479386.59 3352
2016-07-06 10.0477 10.107 9.9439 9.981 730401 -0.029662 -0.296 9872325.4 3531
2016-07-05 10.0625 10.1033 9.9068 10.0106 599528 -0.08157 -0.808 8111556.2 3507
2016-07-04 9.9216 10.1293 9.892 10.0922 365323 0.215043 2.177 4952314.51 1527
2016-06-30 9.6399 9.9142 9.625 9.8772 1009335 0.296611 3.096 13366198.3 4491
2016-06-29 9.4693 9.6473 9.4322 9.5805 613024 0.185382 1.973 7899802.54 3448
2016-06-28 9.3507 9.4619 9.3062 9.3952 554234 0.037077 0.396 7015048.25 3324
2016-06-27 9.6844 9.6844 9.3433 9.3581 852035 -0.32627 -3.369 10876955.7 4948
2016-06-24 9.5954 9.8994 9.5286 9.6844 822814 -0.103815 -1.061 10780510 4070
2016-06-23 9.8327 9.8327 9.7585 9.7882 423011 0.037075 0.38 5592916.94 2420
2016-06-22 9.7882 9.8401 9.7363 9.7511 406070 -0.01483 -0.152 5361731.51 2653
2016-06-21 9.588 9.7882 9.588 9.7659 533325 0.192799 2.014 6993506.23 3281
2016-06-20 9.892 9.892 9.5361 9.5731 953621 -0.252124 -2.566 12405994.2 4464
2016-06-17 9.7585 9.8772 9.6918 9.8253 4436124 0.059325 0.607 58629888.6 7500
2016-06-16 9.7733 9.8327 9.6918 9.7659 557512 -0.037076 -0.378 7345893.25 3719
2016-06-15 9.7808 9.8994 9.7808 9.803 925261 0.037076 0.38 12257951.5 5230
2016-06-14 9.8178 9.8697 9.5509 9.7659 1007735 -0.051906 -0.529 13250010.5 6135
2016-06-13 9.7882 9.9513 9.7882 9.8178 847136 0.018531 0.189 11220853.3 5892
2016-06-10 9.7625 9.814 9.6815 9.7993 862212 0.007363 0.075 11446464.7 5530
2016-06-09 9.7772 9.9686 9.7699 9.7919 855621 0.022088 0.226 11443617.1 4647
2016-06-08 10.0496 10.1085 9.7625 9.7699 1334481 -0.014723 -0.15 17863997.2 6828
2016-06-07 9.63 9.976 9.6226 9.7846 808342 0.213508 2.231 10735341.7 4315
2016-06-06 9.4606 9.5858 9.4385 9.5711 1008437 0.154606 1.642 13033056.8 4074
2016-06-03 9.3944 9.4606 9.2839 9.4165 676316 0.044178 0.471 8638791.85 2899
2016-06-02 9.2766 9.4091 9.2766 9.3723 448732 0.073622 0.792 5710191.79 2236
2016-06-01 9.2618 9.3502 9.2618 9.2987 353158 0.036814 0.397 4464469.43 2327
2016-05-31 9.3502 9.3796 9.2618 9.2618 1320470 -0.058903 -0.632 16662429.8 3476
2016-05-30 9.3796 9.387 9.2324 9.3207 339939 0.007364 0.079 4310975.32 1580
2016-05-27 9.1293 9.3723 9.1072 9.3134 850003 0.220871 2.429 10698402.5 3784
2016-05-26 9.1072 9.1367 9.0557 9.0925 1267072 0.022088 0.244 15644729.3 4232
2016-05-25 9.0557 9.1367 9.0557 9.0704 766203 0.044174 0.489 9472624.4 4017
2016-05-24 8.9968 9.1661 8.9453 9.0263 507254 0.110432 1.239 6231783.16 3306
2016-05-20 8.9453 9.0189 8.8275 8.9158 480633 0.007365 0.083 5818133.31 2877
2016-05-19 8.798 8.9453 8.798 8.9085 566492 0.132523 1.51 6814105.86 3169
2016-05-18 9.0851 9.1477 8.7686 8.7759 716917 -0.309217 -3.404 8680044.69 4376
2016-05-17 9.1882 9.1956 9.0631 9.0851 751827 -0.029451 -0.323 9314426.1 3921
2016-05-16 9.0557 9.1882 9.0263 9.1146 589689 0.10307 1.144 7301208.42 3075
2016-05-13 9.2766 9.3428 8.9453 9.0115 712014 -0.265043 -2.857 8776145.74 4313
2016-05-12 9.4312 9.4827 9.2398 9.2766 886908 -0.150599 -1.597 11232301.7 3856
2016-05-11 9.3614 9.4491 9.2883 9.4272 778023 0.102308 1.097 9968794.99 4154
2016-05-10 9.3979 9.3979 9.2518 9.3249 652141 -0.014613 -0.156 8293917.3 2936
2016-05-09 9.1714 9.3687 9.1495 9.3395 598727 0.182696 1.995 7614011.21 3190
2016-05-06 9.2664 9.3322 9.0764 9.1568 574580 -0.13154 -1.416 7212005.77 3305
2016-05-05 9.2956 9.4199 9.2299 9.2883 943766 0.021923 0.237 12037900.8 4479
2016-05-04 8.9302 9.3102 8.8791 9.2664 766893 0.292313 3.257 9657140.02 4305
2016-05-03 9.0399 9.0472 8.8864 8.9741 831395 -0.073076 -0.808 10209081.9 3817
2016-05-02 9.1787 9.2299 9.0399 9.0472 525486 -0.095003 -1.039 6572303.43 2533
2016-04-29 9.0545 9.2591 8.9668 9.1422 663900 0.116925 1.296 8282112.71 3401
2016-04-28 8.9083 9.1275 8.8791 9.0252 604016 0.13885 1.563 7440315.98 3184
2016-04-27 8.6598 8.9156 8.6598 8.8864 534996 0.226545 2.616 6443436.97 2592
2016-04-26 8.6672 8.8133 8.6233 8.6598 1116942 0.036538 0.424 13343133.53 4264
2016-04-25 8.6379 8.6745 8.5868 8.6233 624714 0.014619 0.17 7378425.91 2760
2016-04-22 8.7475 8.7548 8.5868 8.6087 483150 -0.065773 -0.758 5740284.57 2578
2016-04-21 8.5868 8.6964 8.5502 8.6745 623327 0.116927 1.366 7364157.49 2989
2016-04-20 8.5648 8.7037 8.521 8.5575 672134 -0.007311 -0.085 7911137.87 4659
2016-04-19 8.7037 8.7475 8.5137 8.5648 457254 -0.153465 -1.76 5388219.57 3014
2016-04-18 8.6598 8.7695 8.6233 8.7183 809428 0.073079 0.845 9655202.76 3392
2016-04-15 8.7622 8.7622 8.5648 8.6452 481153 -0.087692 -1.004 5705224.23 1593
2016-04-14 8.7987 8.7987 8.7037 8.7329 442457 -0.014617 -0.167 5299032.21 2574
2016-04-13 9.0033 9.0033 8.6818 8.7475 703620 0.06943 0.8 8443787.96 3677
2016-04-12 8.7071 8.8086 8.6346 8.6781 524522 0.00725 0.084 6293594.91 2405
2016-04-11 8.5476 8.7869 8.5186 8.6709 642676 0.166747 1.961 7709134.05 3271
2016-04-08 8.5984 8.6491 8.4461 8.5041 421838 -0.0145 -0.17 4962359.9 2212
2016-04-07 8.6781 8.6999 8.4316 8.5186 468391 -0.173997 -2.002 5550777.84 2253
2016-04-06 8.5984 8.7434 8.5331 8.6926 571830 0.087002 1.011 6845662.03 2797
2016-04-05 8.6056 8.6564 8.3519 8.6056 400602 -0.036252 -0.419 4730807.96 2150
2016-04-04 8.9319 9.0044 8.5549 8.6419 502951 -0.231999 -2.614 6067567.57 3084
2016-04-01 8.4679 8.9246 8.4606 8.8739 536841 0.347995 4.082 6517211.82 2814
2016-03-31 8.6636 8.6781 8.4606 8.5259 593209 -0.014498 -0.17 6995423.42 3419
2016-03-30 8.4026 8.6926 8.3736 8.5404 1328188 0.579989 7.286 15679742.43 5233
2016-03-29 7.7501 7.9966 7.7501 7.9604 320546 0.188498 2.425 3486293.53 2064
2016-03-28 7.7719 7.7936 7.6559 7.7719 509755 0.036251 0.469 5446017.66 1921
2016-03-24 8.3156 8.3156 7.7211 7.7356 1002232 -0.623491 -7.459 10848468.13 5259
2016-03-23 8.5621 8.5621 8.3011 8.3591 563809 -0.065248 -0.775 6542997.37 2908
2016-03-22 8.2504 8.5766 8.1851 8.4244 1019388 0.159495 1.93 11706211.32 2669
2016-03-21 8.1561 8.3084 8.1199 8.2649 318440 0.123249 1.514 3613237.96 1672
2016-03-18 8.1779 8.2866 8.0909 8.1416 2159530 0.014499 0.178 24227472.4 3466
2016-03-17 8.0184 8.2286 8.0184 8.1271 819117 0.007251 0.089 9196738.45 3498
2016-03-16 8.0329 8.1416 7.9894 8.1199 868944 0.094248 1.174 9666042.71 2714
2016-03-15 7.9966 8.1706 7.9531 8.0256 400203 0.043498 0.545 4439712.12 2302
2016-03-14 7.9676 8.0474 7.8009 7.9821 498778 0.1885 2.419 5480060.07 3131
2016-03-11 7.8299 7.9241 7.7574 7.7936 410730 0.032618 0.42 4441576.89 2292
2016-03-10 7.6316 7.9335 7.6173 7.761 625443 0.237144 3.152 6794619.49 3314
2016-03-09 7.5167 7.6604 7.4879 7.5239 687304 0.03593 0.48 7232701.46 3114
2016-03-08 7.5957 7.5957 7.4807 7.4879 945585 -0.043116 -0.573 9900122.93 3534
2016-03-07 7.6245 7.7179 7.4951 7.531 717359 -0.107793 -1.411 7582033.45 3792
2016-03-04 7.6173 7.7107 7.5885 7.6388 542223 0.035931 0.473 5775419.7 2570
2016-03-03 7.6388 7.6676 7.5598 7.6029 684873 -0.014372 -0.189 7257287.61 3316
2016-03-02 7.6963 7.7179 7.5742 7.6173 430923 -0.10779 -1.395 4582071.17 2901
2016-03-01 7.8041 7.84 7.5526 7.7251 966512 -0.007186 -0.093 10374659.37 5193
2016-02-29 7.4017 7.7323 7.373 7.7323 898266 0.35212 4.771 9594150.67 2868
2016-02-26 7.0855 7.4161 7.0208 7.3801 1102736 0.287445 4.053 11164878.67 4263
2016-02-25 7.1717 7.1717 6.8268 7.0927 705157 -0.050303 -0.704 6854153.79 4606
2016-02-24 7.028 7.2077 6.9059 7.143 444196 0.079044 1.119 4402769.77 2677
2016-02-23 7.1861 7.2544 7.0352 7.064 403363 -0.107791 -1.503 3988888.04 2527
2016-02-22 7.0424 7.2149 6.9705 7.1717 608268 0.222772 3.206 6059565.12 3177
2016-02-19 6.8771 6.9705 6.7837 6.949 496699 0.0503 0.729 4765808.82 2742
2016-02-18 6.8627 6.9274 6.7909 6.8987 607138 0.07905 1.159 5808840.68 3148
2016-02-17 6.719 6.8556 6.7118 6.8196 622131 0.122164 1.824 5904548.48 3074
2016-02-16 6.6831 6.719 6.64 6.6975 923733 0.0503 0.757 8604604.31 2826
2016-02-12 6.5322 6.6831 6.4747 6.6472 783105 0.229956 3.583 7208303.49 5287
2016-02-11 6.525 6.5322 6.2807 6.4172 1116989 -0.179654 -2.723 9952804.27 6008
2016-02-10 6.6472 6.719 6.5825 6.5969 1056921 -0.075453 -1.131 9772857.97 6407
2016-02-09 6.651 6.7008 6.4874 6.6723 1295419 0.049796 0.752 12071628.9 6115
2016-02-08 6.7932 6.7932 6.5585 6.6225 881694 -0.028452 -0.428 8234036.98 4715
2016-02-05 6.7932 6.7932 6.6225 6.651 940989 -0.092477 -1.371 8844022.29 4625
2016-02-04 6.7363 6.7719 6.6581 6.7434 1220026 0.02134 0.317 11530303.53 5883
2016-02-03 6.9568 6.9782 6.6723 6.7221 1752760 -0.284532 -4.061 16706221.98 9261
2016-02-02 7.156 7.188 6.9213 7.0066 687785 -0.14938 -2.087 6783843.15 4920
2016-02-01 6.9426 7.2912 6.779 7.156 995196 0.049791 0.701 9915512.75 6234
2016-01-29 6.9355 7.1062 6.779 7.1062 2121711 0.17072 2.462 20624163.85 5848
2016-01-28 6.9497 7.092 6.7648 6.9355 1079675 0.042681 0.619 10456895.1 7640
2016-01-27 6.6296 7.092 6.6296 6.8928 3329404 0.248967 3.747 32183836.1 13203
2016-01-26 7.0066 7.0066 6.6154 6.6439 1706040 -0.305872 -4.401 16184174.75 10611
2016-01-25 7.4334 7.4334 6.9355 6.9497 1128222 -0.462368 -6.238 11355512.71 8294
2016-01-22 7.6042 7.6326 7.2414 7.4121 916020 -0.056907 -0.762 9552743.46 5464
2016-01-21 7.3907 7.718 7.3125 7.469 812417 0.135154 1.843 8614218.23 4998
2016-01-20 7.4121 7.469 7.0635 7.3338 2523700 -0.377004 -4.889 25731501.9 8183
2016-01-19 8.0096 8.0381 7.6895 7.7108 1257471 -0.248968 -3.128 13817260.6 4993
2016-01-18 8.3226 8.4649 7.9029 7.9598 643935 -0.227627 -2.78 7302694.51 2151
2016-01-15 7.91 8.287 7.8247 8.1874 1175690 0.17072 2.13 13501485 7853
2016-01-14 7.7464 8.408 7.5828 8.0167 1789389 0.348554 4.545 20081315.63 8310
2016-01-13 8.7707 8.9557 7.405 7.6682 1980395 -0.593964 -7.189 22337331.3 9817
2016-01-12 8.4032 8.7278 8.0646 8.2621 789618 -0.126997 -1.514 9272382.97 4942
2016-01-11 7.6201 8.4456 7.6201 8.3891 744176 0.790228 10.399 8454587.31 4276
2016-01-08 7.5566 7.6836 7.486 7.5989 461036 0.049387 0.654 4939467.61 2688
2016-01-07 7.606 7.6624 7.4366 7.5495 517296 -0.091722 -1.2 5546828.39 3637
2016-01-06 7.7471 7.7471 7.479 7.6412 626069 -0.127003 -1.635 6744433.47 3602
2016-01-05 7.9305 7.9587 7.6977 7.7682 480202 -0.162279 -2.046 5313260.24 2779
2016-01-04 7.5283 7.9729 7.479 7.9305 413753 0.310449 4.074 4565577.46 2949
2015-12-31 7.8317 7.8317 7.5989 7.6201 269198 -0.204614 -2.615 2935680.03 1689
2015-12-30 7.6906 7.8741 7.6906 7.8247 271142 0.11289 1.464 2997929.78 1776
2015-12-29 7.6906 7.74 7.6271 7.7118 342269 0.056447 0.737 3735174.19 2717
2015-12-24 7.486 7.6553 7.4437 7.6553 125498 0.148167 1.974 1346031.19 939
2015-12-23 7.4155 7.6765 7.3943 7.5072 432864 0.098779 1.333 4603540 2745
2015-12-22 7.2743 7.4366 7.1685 7.4084 429168 0.11289 1.547 4441966.36 2627
2015-12-21 7.4084 7.4084 7.2038 7.2955 840069 -0.084669 -1.147 8682744.51 3491
2015-12-18 7.0627 7.4225 7.0556 7.3802 653158 0.331613 4.705 6744506.39 3128
2015-12-17 7.098 7.1826 6.9498 7.0486 761654 -0.112889 -1.576 7613450.11 4600
2015-12-16 7.0203 7.2179 6.9639 7.1615 414505 0.197557 2.837 4197073.57 2934
2015-12-15 6.7381 7.0203 6.6605 6.9639 391275 0.232839 3.459 3836478.13 2996
2015-12-14 6.9357 6.9851 6.6393 6.7311 640597 -0.239893 -3.441 6109488.74 3989
2015-12-11 7.0415 7.0909 6.9145 6.971 544177 -0.137586 -1.936 5409554.08 3351
2015-12-10 6.9198 7.1365 6.8639 7.1085 395188 0.202703 2.935 3962913.04 2443
2015-12-09 6.8499 7.0247 6.815 6.9058 574529 0.069899 1.023 5702908.37 4012
2015-12-08 7.0177 7.0526 6.794 6.8359 453251 -0.251632 -3.55 4466983.9 2883
2015-12-07 7.1505 7.2903 7.0596 7.0876 364810 -0.097856 -1.362 3728779.86 2559
2015-12-04 6.9687 7.1924 6.9618 7.1854 336995 0.22367 3.213 3440085.22 2216
2015-12-03 7.2903 7.2903 6.9478 6.9618 403262 -0.342497 -4.689 4082018.71 2151
2015-12-02 7.3811 7.444 7.2693 7.3043 326688 -0.041937 -0.571 3437621.96 2422
2015-12-01 7.3532 7.451 7.2693 7.3462 354473 0.020967 0.286 3742865.02 2634
2015-11-30 7.2833 7.458 7.2204 7.3252 544497 0.090868 1.256 5713979.48 3620
2015-11-27 7.1085 7.2693 6.9268 7.2344 360227 0.16775 2.374 3670489.24 2222
2015-11-26 6.9408 7.1575 6.8849 7.0666 288771 0.153775 2.224 2920041.65 1694
2015-11-25 6.815 6.9897 6.7591 6.9128 678762 0.132804 1.959 6666053.97 3587
2015-11-24 6.8499 6.8849 6.6612 6.78 851748 -0.090861 -1.322 8257072 4785
2015-11-23 7.3532 7.3532 6.7311 6.8709 959365 -0.503262 -6.825 9507030.63 5315
2015-11-20 8.0591 8.0661 7.3602 7.3741 868678 -0.391423 -5.04 9487573.99 4376
2015-11-19 7.9753 7.9892 7.7586 7.7656 410187 -0.202702 -2.544 4600317.96 2629
2015-11-18 7.8634 8.0312 7.8495 7.9683 416284 0.090866 1.154 4730268.38 2130
2015-11-17 7.9823 7.9823 7.7446 7.8774 487547 -0.104844 -1.313 5488884.01 3605
2015-11-16 7.9962 8.171 7.9613 7.9823 597655 -0.006994 -0.088 6860187.09 3626
2015-11-13 8.2549 8.2898 7.9683 7.9892 308412 -0.279587 -3.381 3569403.5 2405
2015-11-12 8.3317 8.4366 8.2339 8.2688 409122 -0.122322 -1.458 4871620.63 2710
2015-11-11 8.412 8.4397 8.2871 8.3912 273345 -0.02774 -0.329 3302458.9 2089
2015-11-10 8.4744 8.4744 8.3218 8.4189 281365 -0.013869 -0.164 3403051.29 1935
2015-11-09 8.4605 8.5299 8.3218 8.4328 234082 0 0 2845228.43 1807
2015-11-06 8.4466 8.4882 8.2178 8.4328 641701 -0.013868 -0.164 7759410.39 3107
2015-11-05 8.5368 8.5715 8.4085 8.4466 423379 -0.159505 -1.853 5176144.25 2184
2015-11-04 8.8489 8.8489 8.5021 8.6061 294808 -0.187237 -2.129 3661873.43 2116
2015-11-03 8.9321 8.9321 8.7795 8.7934 356292 0.034676 0.396 4534151.43 2439
2015-11-02 8.6685 8.7934 8.6685 8.7587 1016535 0.110955 1.283 12824947.44 5536
2015-10-30 8.6339 8.6894 8.6131 8.6477 479498 0.013869 0.161 5985767.55 2551
2015-10-29 8.5437 8.6685 8.5021 8.6339 303460 0.041608 0.484 3775096.04 2334
2015-10-28 8.4328 8.6408 8.4258 8.5923 508216 0.131762 1.557 6250246.17 3315
2015-10-27 8.6269 8.6824 8.3946 8.4605 794655 -0.159501 -1.85 9799920.37 4159
2015-10-26 8.7448 8.7448 8.5645 8.62 512732 -0.076282 -0.877 6386655.17 3325
2015-10-23 8.6477 8.7379 8.4674 8.6963 872236 0.083218 0.966 10910980 4733
2015-10-22 8.8072 8.9459 8.5229 8.6131 760794 0.020803 0.242 9519175.76 3169
2015-10-21 8.7656 8.7656 8.5368 8.5923 491886 -0.069349 -0.801 6108236.01 3044
2015-10-20 9.1956 9.2025 8.6061 8.6616 446716 -0.533982 -5.807 5724823.77 2969
2015-10-19 9.1817 9.4106 9.154 9.1956 787950 -0.041607 -0.45 10523299.37 2458
2015-10-16 9.5215 9.5909 9.2303 9.2372 411744 -0.256587 -2.703 5590541.3 2882
2015-10-15 9.5701 9.6672 9.4314 9.4938 831707 -0.041612 -0.436 11454274.39 2673
2015-10-14 9.473 9.6394 9.4661 9.5354 288082 0.013871 0.146 3974859.09 1852
2015-10-13 9.577 9.6429 9.4661 9.5215 238721 -0.003473 -0.036 3292681.87 1677
2015-10-09 9.6214 9.6421 9.5112 9.525 230953 -0.082644 -0.86 3213236.91 1799
2015-10-08 9.6421 9.711 9.5043 9.6076 328100 -0.013775 -0.143 4574665.43 2226
2015-10-07 9.7385 9.828 9.5594 9.6214 270653 -0.061981 -0.64 3798208.69 2010
2015-10-06 9.8143 9.8487 9.649 9.6834 275106 -0.137749 -1.403 3891719.06 1574
2015-10-05 9.6559 9.8969 9.6559 9.8212 199358 0.117086 1.207 2843496.78 1351
2015-10-02 9.5732 9.7867 9.2977 9.7041 235761 0.082644 0.859 3281752.45 1225
2015-10-01 9.7247 9.8831 9.525 9.6214 386438 -0.096418 -0.992 5449201.84 2486
2015-09-30 9.5663 9.7798 9.5457 9.7178 215579 0.220389 2.321 3031536.84 1446
2015-09-29 9.3322 9.5457 9.2289 9.4975 253827 0.199728 2.148 3449091.82 1925
2015-09-28 9.463 9.463 9.2702 9.2977 342564 -0.144629 -1.532 4649870.69 2518
2015-09-25 9.5939 9.6765 9.339 9.4424 272583 -0.096423 -1.011 3730160.68 2045
2015-09-24 9.7316 9.7316 9.4217 9.5388 637711 -0.247937 -2.533 8858200.83 2479
2015-09-23 10.0278 10.1173 9.7661 9.7867 143731 -0.199732 -2 2066663.77 891
2015-09-22 9.9796 10.014 9.8969 9.9864 208790 0.00689 0.069 3015348.3 1460
2015-09-21 9.7247 10.0347 9.7247 9.9796 228147 0.296151 3.058 3286554.33 1741
2015-09-18 9.6696 9.7798 9.525 9.6834 688482 0.027546 0.285 9663863.01 2133
2015-09-17 9.5594 9.9176 9.5594 9.6559 221146 0.123967 1.301 3118496.85 1604
2015-09-16 9.2426 9.5594 9.2289 9.5319 240090 0.33059 3.593 3304465.21 1803
2015-09-15 9.2633 9.2977 9.0773 9.2013 258883 -0.075758 -0.817 3453570.08 2058
2015-09-14 9.6283 9.6834 9.2702 9.2771 251364 -0.385686 -3.991 3449517.05 2184
2015-09-11 9.6834 9.7867 9.6008 9.6627 111786 -0.051657 -0.532 1569853.09 861
2015-09-10 9.646 9.947 9.646 9.7144 169948 0.082094 0.852 2433595.24 1496
2015-09-09 9.6255 9.7076 9.5297 9.6323 151887 0.075254 0.787 2140730.76 1309
2015-09-08 9.6734 9.6802 9.4818 9.5571 162412 -0.013682 -0.143 2272482.7 1254
2015-09-04 9.7144 9.7144 9.475 9.5707 191118 -0.17787 -1.825 2672369.71 1358
2015-09-03 9.7965 9.7965 9.5228 9.7486 149464 -0.013685 -0.14 2110215.79 1181
2015-09-02 9.8991 9.906 9.5981 9.7623 413488 0.013685 0.14 5910613.18 2503
2015-09-01 9.6597 9.817 9.4886 9.7486 245736 -0.027363 -0.28 3479087.92 2074
2015-08-31 9.215 9.8239 9.1945 9.776 243408 0.540447 5.852 3445047.95 1636
2015-08-28 9.2082 9.3518 9.0303 9.2355 180806 0.123139 1.351 2435855.53 1382
2015-08-27 8.9961 9.2834 8.9277 9.1124 159100 0.150507 1.679 2121844.14 1425
2015-08-26 8.9345 9.0371 8.7156 8.9619 314160 0.068411 0.769 4077216.07 2525
2015-08-25 8.9208 9.0166 8.7566 8.8935 301692 0.041049 0.464 3917387.04 2087
2015-08-24 8.6677 8.9208 8.4556 8.8524 453414 -0.041049 -0.462 5793100.75 2867
2015-08-21 8.9003 9.0645 8.7908 8.8935 304335 -0.006841 -0.077 3950865.95 2076
2015-08-20 9.0577 9.0577 8.8319 8.9003 132935 -0.164188 -1.811 1733141.02 1010
2015-08-19 9.0713 9.1671 8.9277 9.0645 162688 -0.00684 -0.075 2161921.56 1128
2015-08-18 9.0303 9.085 8.9687 9.0713 129220 0.020524 0.227 1707515.29 1142
2015-08-17 9.1055 9.1397 8.9345 9.0508 146081 -0.034206 -0.377 1927148.89 1092
2015-08-14 8.9003 9.1055 8.8319 9.085 175665 0.212075 2.39 2315678.31 1032
2015-08-13 9.0029 9.0371 8.7566 8.8729 176514 -0.140243 -1.556 2282329.47 1301
2015-08-12 8.9656 9.0743 8.8298 9.0132 186389 -0.054335 -0.599 2466882.71 1535
2015-08-11 9.1558 9.183 9.0064 9.0675 208889 -0.122262 -1.33 2800149.03 1137
2015-08-10 9.0675 9.3256 9.0675 9.1898 190208 0.129052 1.424 2580966.29 1392
2015-08-07 9.2373 9.3392 8.9317 9.0607 240570 -0.203767 -2.199 3213854.93 1621
2015-08-06 9.509 9.5362 9.2373 9.2645 402326 -0.258101 -2.71 5560193.35 1895
2015-08-05 9.6313 9.672 9.509 9.5226 300200 -0.081505 -0.849 4225181.96 1971
2015-08-04 9.509 9.7467 9.4886 9.6041 183197 0.061133 0.641 2587477.5 1405
2015-07-31 9.509 9.5837 9.4751 9.543 220642 0.033958 0.357 3099479.5 1224
2015-07-30 9.4003 9.5566 9.2237 9.509 307902 0.074711 0.792 4302890.63 2477
2015-07-29 9.2373 9.4751 9.1694 9.4343 514738 0.169804 1.833 7064235.17 2156
2015-07-28 9.3392 9.346 9.1151 9.2645 308910 -0.04075 -0.438 4202422.77 1909
2015-07-27 9.4818 9.5905 9.2781 9.3052 191458 -0.28527 -2.975 2646744.52 1551
2015-07-24 9.8486 9.8622 9.4818 9.5905 240108 -0.224144 -2.284 3399965.53 1463
2015-07-23 9.7535 9.8486 9.6584 9.8147 472476 0.06113 0.627 6791962.99 2753
2015-07-22 9.6992 9.8215 9.6449 9.7535 279388 0.027168 0.279 4011346.15 2416
2015-07-21 9.543 9.7671 9.5294 9.7264 319115 0.183393 1.922 4529684.58 2400
2015-07-20 9.6109 9.6313 9.4683 9.543 512919 -0.040756 -0.425 7222373.98 2178
2015-07-17 9.5701 9.6516 9.4615 9.5837 683201 -0.020377 -0.212 9631547.42 2948
2015-07-16 10.1746 10.1882 9.5498 9.6041 1191932 -0.57054 -5.607 17000458.87 6034
2015-07-15 10.7316 10.7995 9.9573 10.1746 1267948 -1.0052 -8.991 19336747.6 4681
2015-07-14 11.241 11.3089 11.0848 11.1799 296510 -0.101885 -0.903 4893901.79 1475
2015-07-13 11.5195 11.5467 11.275 11.2818 171021 -0.193574 -1.687 2870596.39 1225
2015-07-10 11.2524 11.5023 11.2457 11.4753 343249 0.236397 2.103 5796307.93 2331
2015-07-09 11.32 11.5023 11.2187 11.2389 243581 -0.027014 -0.24 4112681.57 1484
2015-07-08 11.6104 11.6307 11.2187 11.266 273132 -0.364725 -3.136 4616205.01 1934
2015-07-07 11.732 11.732 11.4956 11.6307 227182 -0.006753 -0.058 3907098.24 1818
2015-07-06 11.32 11.759 11.2727 11.6374 330922 0.229641 2.013 5702704.4 1901
2015-07-03 11.3808 11.5159 11.374 11.4078 64409 0.013507 0.119 1089133.67 504
2015-07-02 11.3132 11.5496 11.1984 11.3943 307388 0.135085 1.2 5147696.18 2084
2015-06-30 11.3673 11.374 11.1241 11.2592 151145 0.020259 0.18 2512562 1094
2015-06-29 11.401 11.4888 11.2254 11.2389 160899 -0.337706 -2.917 2692418.05 1333
2015-06-26 11.4956 11.6104 11.3605 11.5766 366871 0.060785 0.528 6242974.49 1505
2015-06-25 11.3132 11.5564 11.2187 11.5159 387822 0.276921 2.464 6575179.26 1849
2015-06-24 10.9147 11.2592 10.9147 11.2389 1285826 0.297188 2.716 20907684.27 3001
2015-06-23 10.9958 11.0228 10.908 10.9418 601557 -0.081053 -0.735 9768126.29 2286
2015-06-22 11.1444 11.1444 10.989 11.0228 676277 -0.148589 -1.33 11106502.97 1917
2015-06-19 11.293 11.3267 11.0093 11.1714 247794 -0.135083 -1.195 4096025.83 1734
2015-06-18 11.401 11.4348 11.293 11.3065 142673 -0.087807 -0.771 2400478.54 1142
2015-06-17 11.3132 11.4078 11.3065 11.3943 398500 0.087807 0.777 6697024.7 1607
2015-06-16 11.4078 11.4483 11.2997 11.3065 222591 -0.135088 -1.181 3745058.41 1702
2015-06-15 11.3808 11.5361 11.374 11.4416 132777 0.067542 0.594 2252538.99 1171
2015-06-12 11.4078 11.5564 11.3065 11.374 130324 -0.060785 -0.532 2203747.56 877
2015-06-11 11.3808 11.4618 11.2997 11.4348 372123 -0.003378 -0.03 6288397.79 1593
2015-06-10 11.3374 11.5188 11.2636 11.4382 181731 0.120893 1.068 3093445.43 1217
2015-06-09 11.2904 11.3777 11.1897 11.3173 145903 0.0806 0.717 2450545.92 1272
2015-06-08 11.5927 11.5927 11.183 11.2367 213403 -0.308961 -2.676 3586785.04 1692
2015-06-05 11.5591 11.6666 11.4986 11.5457 111455 -0.026867 -0.232 1918279.27 968
2015-06-04 11.8613 11.8613 11.5255 11.5725 205764 -0.315672 -2.655 3565850.11 1532
2015-06-03 12.0024 12.0024 11.868 11.8882 185164 0.013431 0.113 3284996.47 1444
2015-06-02 11.9486 11.9957 11.8546 11.8748 126547 -0.094034 -0.786 2245140.36 1132
2015-06-01 11.8815 12.0158 11.7942 11.9688 137636 0.1209 1.02 2448978.59 1115
2015-05-29 11.774 11.9083 11.727 11.8479 138825 0.107463 0.915 2447615.02 1109
2015-05-28 11.7069 11.8613 11.7001 11.7404 190657 -0.006714 -0.057 3337625.21 1539
2015-05-27 11.6263 11.8277 11.6263 11.7471 291867 0.060445 0.517 5104669.72 2073
2015-05-26 11.9419 11.9486 11.6733 11.6867 224953 -0.228359 -1.917 3939106.64 1510
2015-05-25 11.9688 11.9889 11.9016 11.9151 127073 -0.100747 -0.838 2256816.84 820
2015-05-22 12.0695 12.0763 11.9621 12.0158 151165 -0.020151 -0.167 2708926.22 1301
2015-05-21 11.9486 12.0763 11.9486 12.036 191297 0.026868 0.224 3427980.71 1595
2015-05-20 12.1233 12.1233 11.9218 12.0091 171881 -0.094031 -0.777 3077580.14 1356
2015-05-19 11.9889 12.177 11.9822 12.1031 141631 0.1209 1.009 2554208.36 1177
2015-05-15 11.9016 12.0393 11.9016 11.9822 201890 0.03358 0.281 3600220.5 1305
2015-05-14 11.9218 12.0964 11.9151 11.9486 166746 0.013435 0.113 2967160 1252
2015-05-13 11.9957 12.0763 11.8546 11.9352 207916 -0.063805 -0.532 3707661.91 1653
2015-05-12 11.8921 12.0658 11.8253 11.999 195039 -0.006682 -0.056 3492566.87 1563
2015-05-11 11.9456 12.1527 11.9322 12.0057 184548 0.05345 0.447 3328457.44 1482
2015-05-08 11.9255 12.1059 11.9188 11.9522 196482 0.026722 0.224 3528860.26 1557
2015-05-07 12.0391 12.0658 11.8253 11.9255 327154 -0.113574 -0.943 5834422.24 2349
2015-05-06 12.0458 12.3531 11.9522 12.0391 188462 0.020041 0.167 3392262.62 1595
2015-05-05 12.0992 12.2061 11.8721 12.0191 337502 -0.17371 -1.425 6066068.18 2170
2015-05-04 12.2462 12.2462 12.0257 12.1928 241381 -0.020039 -0.164 4402160.99 1748
2015-05-01 12.4066 12.46 12.1126 12.2128 558203 -0.160341 -1.296 10230103.93 3555
2015-04-30 12.0925 12.4066 12.0725 12.3731 1096359 0.340727 2.832 20258041.16 3410
2015-04-29 11.979 12.0859 11.8988 12.0324 452943 0 0 8156104.52 2856
2015-04-28 12.0324 12.0725 11.9322 12.0324 642772 0.046771 0.39 11556045.17 2990
2015-04-27 11.8253 12.0458 11.8186 11.9856 411284 0.113574 0.957 7347438.32 2490
2015-04-24 11.6917 11.8788 11.6783 11.8721 580690 0.167022 1.427 10277092.71 3337
2015-04-23 11.7785 11.8053 11.6883 11.7051 334913 -0.080169 -0.68 5881242.42 2727
2015-04-22 11.7919 11.8654 11.7251 11.7852 185791 0 0 3274343.71 1538
2015-04-21 11.7251 11.8654 11.685 11.7852 258197 0.060126 0.513 4542695.34 1618
2015-04-20 11.7251 11.8988 11.538 11.7251 288636 0 0 5051029.75 2084
2015-04-17 11.7518 11.9188 11.6984 11.7251 352295 -0.020041 -0.171 6213790.05 2834
2015-04-16 11.5581 11.7852 11.4245 11.7451 912693 0.340732 2.988 15920993.61 4489
2015-04-15 11.5581 11.6583 11.3376 11.4044 593335 -0.187069 -1.614 10140575.8 3143
2015-04-14 11.6783 11.8587 11.3777 11.5915 926674 -0.160346 -1.364 15990536.83 3567
2015-04-13 11.8587 11.9589 11.5046 11.7518 692585 -0.103552 -0.873 12113163.34 4521
2015-04-10 11.8554 11.862 11.4699 11.8554 734128 0.212648 1.826 4122
2015-04-09 11.7424 11.749 11.1842 11.6427 1136886 -0.711055 -5.756 5585
2015-04-08 12.5465 12.6262 12.2009 12.3538 439513 -0.272457 -2.158 2962
2015-04-07 12.5731 12.6462 12.5731 12.6262 325461 -0.013296 -0.105 2461
2015-04-06 12.593 12.6661 12.48 12.6395 265426 0.039873 0.316 2121
2015-04-02 12.3139 12.7857 12.3139 12.5997 327170 0.132908 1.066 2138
2015-04-01 12.7857 12.9652 12.3604 12.4668 658562 -0.318978 -2.495 3376
2015-03-31 12.7857 12.8057 12.274 12.7857 1201108 -0.405367 -3.073 5038
2015-03-30 13.0981 13.3107 13.005 13.1911 583948 -0.073102 -0.551 2184
2015-03-27 13.3705 13.417 13.0449 13.2642 571119 -0.079742 -0.598 2428
2015-03-26 13.2974 13.5034 13.1845 13.3439 407936 0.02658 0.2 2201
2015-03-25 13.2908 13.4503 13.1645 13.3174 590868 -0.006642 -0.05 2953
2015-03-24 12.8788 13.4702 12.8721 13.324 1013656 0.518338 4.048 5459
2015-03-23 11.7358 12.8721 11.6161 12.8057 985276 0.571501 4.671 7209
2015-03-20 13.2708 13.2908 11.5763 12.2342 1962908 -1.5019 -10.934 7588
2015-03-19 13.8158 14.0484 13.7028 13.736 414250 -0.053163 -0.386 3054
2015-03-18 14.0351 14.148 13.736 13.7892 462699 -0.285752 -2.03 3360
2015-03-17 14.354 14.3673 14.0218 14.0749 433101 -0.305685 -2.126 2790
2015-03-16 14.5135 14.5999 14.2876 14.3806 448702 -0.179427 -1.232 2680
2015-03-13 14.6797 14.7594 14.5002 14.56 414811 -0.112971 -0.77 2367
2015-03-12 14.6265 14.8591 14.6265 14.673 204655 0.036553 0.25 1721
2015-03-11 14.5835 14.7622 14.5571 14.6365 284152 0.019849 0.136 1293
2015-03-10 14.6232 14.6431 14.3784 14.6166 221956 0.019851 0.136 1721
2015-03-09 14.3983 14.7225 14.3983 14.5968 232811 0.086021 0.593 1492
2015-03-06 14.3718 14.5438 14.2858 14.5107 263632 0.198502 1.387 2103
2015-03-05 14.3519 14.4843 14.2262 14.3122 170157 -0.033081 -0.231 1508
2015-03-04 14.2262 14.4909 14.2262 14.3453 173148 0.066168 0.463 1462
2015-03-03 14.2262 14.4512 14.2262 14.2792 194246 0.046318 0.325 1483
2015-03-02 14.3652 14.5835 14.2262 14.2328 182854 -0.152189 -1.058 1296
2015-02-27 14.5571 14.5769 14.3453 14.385 325596 -0.251439 -1.718 1878
2015-02-26 14.4247 14.6762 14.3255 14.6365 316220 0.211738 1.468 2237
2015-02-25 14.2527 14.524 14.2527 14.4247 257292 0.138952 0.973 1603
2015-02-24 14.385 14.3916 14.2725 14.2858 397507 -0.072783 -0.507 1421
2015-02-23 14.4446 14.4909 14.2659 14.3586 142205 -0.125722 -0.868 1112
2015-02-20 14.3189 14.4843 14.2328 14.4843 278026 0.185273 1.296 1989
2015-02-19 14.3519 14.4247 14.2395 14.299 184744 0.019852 0.139 1623
2015-02-18 14.3453 14.4512 14.1733 14.2792 357097 -0.099256 -0.69 2292
2015-02-17 14.4512 14.4909 14.3586 14.3784 444813 -0.105869 -0.731 2142
2015-02-13 14.4843 14.5637 14.2328 14.4843 462770 0.099254 0.69 2540
2015-02-12 14.6365 14.8151 14.3023 14.385 348398 -0.304377 -2.072 2703
2015-02-11 14.6894 14.7357 14.4975 14.6894 130223 -0.023161 -0.157 1022
2015-02-10 14.9366 14.9563 14.5478 14.7126 175808 -0.230602 -1.543 1363
2015-02-09 14.7587 15.0222 14.7587 14.9432 84598 0.164713 1.115 685
2015-02-06 14.7389 14.8905 14.6599 14.7785 163692 0.085655 0.583 1214
2015-02-05 14.5676 14.9234 14.561 14.6928 147983 -0.006592 -0.045 1133
2015-02-04 14.4951 14.8246 14.4292 14.6994 199538 0.17131 1.179 1633
2015-02-03 14.5544 14.6664 14.3304 14.5281 205970 0.112007 0.777 1605
2015-02-02 14.2843 14.5544 14.2645 14.4161 160201 0.204248 1.437 1447
2015-01-30 14.2118 14.3304 14.0735 14.2118 362350 -0.072476 -0.507 1696
2015-01-29 14.7653 14.818 14.2052 14.2843 185474 -0.520506 -3.516 1494
2015-01-28 14.9234 14.9234 14.6599 14.8048 240542 -0.098832 -0.663 1718
2015-01-27 14.8246 14.93 14.7323 14.9036 232115 0.013179 0.089 1833
2015-01-26 15.0486 15.0486 14.8114 14.8905 219700 -0.184482 -1.224 1573
2015-01-23 14.9761 15.1211 14.7587 15.0749 190278 0.118595 0.793 1521
2015-01-22 14.6928 15.042 14.6599 14.9563 371112 0.303081 2.068 2169
2015-01-21 14.3765 14.6994 14.3107 14.6533 188446 0.118592 0.816 1523
2015-01-20 14.4161 14.6335 14.3963 14.5347 254622 0.07907 0.547 1713
2015-01-19 14.3172 14.4886 14.2975 14.4556 59206 0.006588 0.046 503
2015-01-16 14.1525 14.449 14.113 14.449 214501 0.197659 1.387 1825
2015-01-15 14.2579 14.4095 13.9153 14.2514 211268 -0.013176 -0.092 1837
2015-01-14 14.7521 14.7521 14.1591 14.2645 336834 -0.553451 -3.735 2418
2015-01-13 13.9087 14.986 13.9087 14.818 466790 1.0284 7.458 2862
2015-01-12 14.6949 14.708 13.5797 13.7896 619604 -0.905312 -6.161 2898
2015-01-09 14.7408 14.8261 14.6621 14.6949 220403 -0.052479 -0.356 1510
2015-01-08 14.8064 14.8917 14.7212 14.7474 243391 -0.019685 -0.133 1836
2015-01-07 14.7736 14.8786 14.6293 14.7671 163406 -0.01968 -0.133 1519
2015-01-06 15.0885 15.1869 14.7605 14.7868 342143 -0.393613 -2.593 2526
2015-01-05 14.8196 15.3378 14.8064 15.1804 545935 0.360813 2.435 2454
2015-01-02 15.0492 15.0885 14.8196 14.8196 222399 -0.236169 -1.569 1371
2014-12-31 14.977 15.0885 14.8786 15.0557 81413 0.078723 0.526 702
2014-12-30 15.0426 15.0688 14.9639 14.977 81232 -0.052482 -0.349 745
2014-12-29 15.0032 15.1541 14.9442 15.0295 192868 -0.019681 -0.131 1718
2014-12-24 14.8983 15.1148 14.7933 15.0492 105721 0.157446 1.057 914
2014-12-23 14.8261 15.0229 14.7933 14.8917 256377 0.052483 0.354 2237
2014-12-22 15.1345 15.1673 14.8327 14.8392 289642 -0.301771 -1.993 2565
2014-12-19 15.1476 15.2263 14.9639 15.141 408012 0 0 1883
2014-12-18 15.1869 15.2657 15.0885 15.141 326229 0.131205 0.874 2384
2014-12-17 15.1082 15.2197 14.918 15.0098 320013 -0.098404 -0.651 2209
2014-12-16 14.9836 15.2329 14.9704 15.1082 432039 0.078722 0.524 3179
2014-12-15 14.7736 15.0885 14.7736 15.0295 425227 0.255849 1.732 2170
2014-12-12 14.6949 14.8327 14.5047 14.7736 242605 -0.019679 -0.133 1719
2014-12-11 14.8589 15.0492 14.7736 14.7933 236792 -0.012567 -0.085 2074
2014-12-10 14.7405 14.8516 14.636 14.8059 303493 0.013068 0.088 2321
2014-12-09 14.734 14.7993 14.6687 14.7928 226243 0.058805 0.399 1773
2014-12-08 14.8778 14.9104 14.636 14.734 406907 -0.071873 -0.485 2395
2014-12-05 14.6295 14.832 14.538 14.8059 343191 0.267892 1.843 2467
2014-12-04 14.4792 14.5968 14.4073 14.538 372575 0.058802 0.406 2258
2014-12-03 14.342 14.5707 14.244 14.4792 391583 0.169885 1.187 3070
2014-12-02 14.0218 14.4531 14.0218 14.3093 458766 0.254824 1.813 3273
2014-12-01 14.2636 14.2636 13.963 14.0545 300631 -0.124148 -0.876 2213
2014-11-28 13.9238 14.2832 13.8062 14.1786 234145 0.359368 2.6 1672
2014-11-27 13.7866 14.1068 13.7605 13.8193 165262 -0.039203 -0.283 1038
2014-11-26 13.9761 14.1198 13.7343 13.8585 447355 -0.058807 -0.423 3292
2014-11-25 13.9499 14.061 13.8585 13.9173 473700 -0.06534 -0.467 3694
2014-11-24 14.2636 14.3224 13.9499 13.9826 404703 -0.378965 -2.639 2203
2014-11-21 14.2178 14.4465 14.1133 14.3616 357485 0.241755 1.712 2528
2014-11-20 14.1133 14.146 13.9761 14.1198 261674 0.006534 0.046 1747
2014-11-19 13.9369 14.146 13.9369 14.1133 187605 0.182948 1.313 1357
2014-11-18 13.9107 13.9434 13.6886 13.9303 223928 0.0392 0.282 1368
2014-11-17 14.0087 14.0545 13.7931 13.8911 227947 0.013072 0.094 1676
2014-11-14 13.6494 13.9107 13.5775 13.8781 366450 0.228687 1.675 2701
2014-11-13 13.7278 13.7605 13.5514 13.6494 435794 -0.058806 -0.429 1648
2014-11-12 13.8062 13.8193 13.5318 13.7082 342105 -0.064789 -0.47 1920
2014-11-11 13.6624 13.8966 13.5973 13.773 217027 0.1106 0.81 1522
2014-11-10 13.7469 13.7469 13.5713 13.6624 591180 0.058553 0.43 2316
2014-11-07 13.6624 13.6624 13.4997 13.6038 268822 -0.045539 -0.334 2074
2014-11-06 13.76 13.7795 13.5323 13.6494 220581 -0.045543 -0.333 1946
2014-11-05 13.6168 13.7795 13.5713 13.6949 235495 0.117107 0.862 1816
2014-11-04 13.4997 13.5973 13.3761 13.5778 219887 0.084577 0.627 1825
2014-11-03 13.6494 13.6559 13.4152 13.4932 233660 0 0 1885
2014-10-31 13.4347 13.4997 13.3176 13.4932 351045 0.143127 1.072 2032
2014-10-30 13.6494 13.6494 13.3371 13.3501 309274 -0.214692 -1.583 2380
2014-10-29 13.4867 13.6103 13.3241 13.5648 726570 0.097588 0.725 2371
2014-10-28 13.4347 13.5713 13.0638 13.4672 453823 0.026024 0.194 3240
2014-10-27 14.0202 14.0267 13.3273 13.4412 1609326 -0.553002 -3.952 5059
2014-10-24 15.0286 15.0351 13.8315 13.9942 1142469 -1.145 -7.563 5748
2014-10-23 15.419 15.5035 14.8334 15.1392 445380 -0.735166 -4.631 3362
2014-10-22 16.0956 16.1151 15.7963 15.8744 1064495 -0.162646 -1.014 2233
2014-10-21 16.2192 16.2192 15.9915 16.037 435133 -0.143132 -0.885 1856
2014-10-20 16.011 16.2387 16.0045 16.1802 215342 0.058552 0.363 1260
2014-10-17 16.0045 16.1736 15.9915 16.1216 284403 0.188673 1.184 1519
2014-10-16 15.5556 15.9525 15.5166 15.9329 430680 0.123609 0.782 2377
2014-10-15 16.2647 16.2647 15.7703 15.8093 376807 -0.520468 -3.187 2611
2014-10-14 16.1346 16.4599 16.05 16.3298 763728 0.149634 0.925 1764
2014-10-10 16.3298 16.3298 16.0826 16.1802 125596 -0.155607 -0.953 952
2014-10-09 16.4589 16.5043 16.3033 16.3358 253286 -0.136129 -0.826 1643
2014-10-08 16.2061 16.4784 16.1931 16.4719 278944 0.220403 1.356 1216
2014-10-07 16.2061 16.3293 16.2061 16.2515 108385 0.012964 0.08 680
2014-10-06 16.2709 16.433 16.2126 16.2385 165150 -0.019451 -0.12 897
2014-10-03 16.0116 16.2709 15.9857 16.258 150068 0.220407 1.374 1073
2014-10-02 15.9857 16.0505 15.9209 16.0376 124121 -0.05186 -0.322 955
2014-10-01 16.1218 16.1607 15.9436 16.0894 425754 -0.032412 -0.201 1731
2014-09-30 15.9727 16.1737 15.8625 16.1218 174656 0.129645 0.811 1238
2014-09-29 15.8107 16.0181 15.7264 15.9922 113296 0.071308 0.448 1028
2014-09-26 15.9274 15.9501 15.707 15.9209 200198 0.071308 0.45 1556
2014-09-25 16.0441 16.0441 15.7199 15.8496 199117 -0.175024 -1.092 1752
2014-09-24 15.9727 16.0635 15.9144 16.0246 162328 0.012962 0.081 1422
2014-09-23 16.0052 16.0116 15.9144 16.0116 215521 0.045378 0.284 1226
2014-09-22 16.0246 16.0376 15.8042 15.9663 280716 -0.032412 -0.203 2199

SEC Filings for Corus Entertainment Inc. Class B Non-Voting Shares

Form Type Form Description Pages Issue Date
15F-12B Filed by Foreign issuer 6 2011-08-16
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 38 2011-07-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2011-07-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2011-07-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2011-06-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2011-05-25
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2011-04-25
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2011-04-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2011-04-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 39 2011-04-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2011-01-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 35 2011-01-11
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2011-01-11
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2011-01-11
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2010-12-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 59 2010-12-13
40-F Registration of a class of securities of certain Canadian issuers under Section 12(b) of the 1934 Act 132 2010-11-05
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2010-11-01
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 39 2010-10-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2010-10-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2010-10-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2010-09-29
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2010-09-29
25 Notification of the removal from listing and registration of matured, redeemed or retired Securities 1 2010-07-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 39 2010-07-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2010-07-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2010-07-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2010-07-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2010-04-30
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2010-04-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 34 2010-04-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2010-04-14
SC 13G Statement of beneficial ownership of common stock by certain persons 3 2010-02-16
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2010-02-12
SC 13G Statement of beneficial ownership of common stock by certain persons 5 2010-02-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2010-02-05
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2010-02-02
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2010-01-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2010-01-25
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2010-01-13
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2010-01-13
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 34 2010-01-13
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 8 2010-01-05
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 58 2009-12-15
40-F Registration of a class of securities of certain Canadian issuers under Section 12(b) of the 1934 Act 128 2009-11-12
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 71 2009-11-05
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2009-10-22
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2009-10-22
UPLOAD Correspondence from the SEC to the Filer 1 2009-10-16
CORRESP Correspondence from the Filer to the SEC 1 2009-10-09
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2009-09-29
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2009-09-29
UPLOAD Correspondence from the SEC to the Filer 1 2009-08-19
CORRESP Correspondence from the Filer to the SEC 14 2009-07-20
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2009-07-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2009-07-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 37 2009-07-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2009-07-15
CORRESP Correspondence from the Filer to the SEC 1 2009-07-13
CORRESP Correspondence from the Filer to the SEC 49 2009-05-11
CORRESP Correspondence from the Filer to the SEC 1 2009-04-17
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 35 2009-04-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2009-04-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2009-04-08
CORRESP Correspondence from the Filer to the SEC 4 2009-03-12
UPLOAD Correspondence from the SEC to the Filer 1 2009-02-26
SC 13G Statement of beneficial ownership of common stock by certain persons 3 2009-02-12
SC 13G Statement of beneficial ownership of common stock by certain persons 5 2009-02-12
CORRESP Correspondence from the Filer to the SEC 3 2009-02-10
UPLOAD Correspondence from the SEC to the Filer 1 2009-01-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2009-01-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2009-01-14