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

6.59

-0.02 (-0.303%)

As of Tue May 21 19:36:42 EDT 2019

Open: 6.59 Prev. Close:: 6.61 Dividend: 0.24
Yield: 3.631 High: 6.64 Low: 6.54
Ex-Div Date: 2019-06-28 Share Vol.: 1,230,537 Trade Vol.: 4,660
Shares Out.: 208,581,866 Market Cap: 1,374,554,497
Open: 6.59
Prev. Close:: 6.61
Dividend: 0.24
Yield: 3.631
High: 6.64
Low: 6.54
Ex-Div Date: 2019-06-28
Share Vol.: 1,230,537
Trade Vol.: 4,660
Shares Out.: 208,581,866
Market Cap: 1,374,554,497

News About CJR.B:CC

IIROC Trade Resumption – CJR.B

IIROC Trade Resumption - CJR.B Canada NewsWire TORONTO, May 15, 2019 TORONTO , May 15, 2019 /CNW/ - Trading resumes in: Company: Corus Entertainment Inc. TSX Symbol: CJR.B (all issues) Resumption (ET): 8:00 AM IIROC can make a decision to impose a temporary sus...

Canada Newswire via QuoteMedia - 6 days ago

IIROC Trading Halt – CJR.B

IIROC Trading Halt - CJR.B Canada NewsWire TORONTO, May 14, 2019 TORONTO , May 14, 2019 /CNW/ - The following issues have been halted by IIROC: Company: Corus Entertainment Inc. TSX Symbol: CJR.B (all issues) Reason: Pending News Halt Time (ET): 16:17:00 AM ...

Canada Newswire via QuoteMedia - 1 week ago

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

NOT FOR DISTRIBUTION TO U.S. NEWSWIRE SERVICES OR FOR DISSEMINATION IN THE UNITED STATES TORONTO, May 14, 2019 (GLOBE NEWSWIRE) -- Corus Entertainment Inc. (“Corus” or the “Company”) (TSX: CJR.B) announced today that Corus, together with Shaw Communicatio...

GlobeNewswire via QuoteMedia - 1 week ago

G.research’s 11th Annual Entertainment & Broadcasting Conference

G.research will host its 11 th Annual Entertainment & Broadcasting Conference on June 6 in New York City. This research meeting will feature presentations by senior management of leading broadcasting and entertainment companies, with an emphasis on industry dynamics, new technologies, a...

Business Wire via QuoteMedia - 3 weeks ago

Viacom, Ellen, Corus Join Global Video Measurement Alliance

Viacom, Ellen, Corus Join Global Video Measurement Alliance Canada NewsWire SAN FRANCISCO, April 26, 2019 GVMA adds broadcasters to the founding team of VICE, BuzzFeed, Group Nine & Tubular Labs and releases first metrics: de-duplicated unique viewers and minutes...

Canada Newswire via QuoteMedia - 4 weeks 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 6.54

Day high 6.64

52 week low 3.62

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

IIROC Trade Resumption – CJR.B

IIROC Trade Resumption - CJR.B Canada NewsWire TORONTO, May 15, 2019 TORONTO , May 15, 2019 /CNW/ - Trading resumes in: Company: Corus Entertainment Inc. TSX Symbol: CJR.B (all issues) Resumption (ET): 8:00 AM IIROC can make a decision to impose a temporary sus...

Canada Newswire via QuoteMedia - 6 days ago

IIROC Trading Halt – CJR.B

IIROC Trading Halt - CJR.B Canada NewsWire TORONTO, May 14, 2019 TORONTO , May 14, 2019 /CNW/ - The following issues have been halted by IIROC: Company: Corus Entertainment Inc. TSX Symbol: CJR.B (all issues) Reason: Pending News Halt Time (ET): 16:17:00 AM ...

Canada Newswire via QuoteMedia - 1 week ago

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

NOT FOR DISTRIBUTION TO U.S. NEWSWIRE SERVICES OR FOR DISSEMINATION IN THE UNITED STATES TORONTO, May 14, 2019 (GLOBE NEWSWIRE) -- Corus Entertainment Inc. (“Corus” or the “Company”) (TSX: CJR.B) announced today that Corus, together with Shaw Communicatio...

GlobeNewswire via QuoteMedia - 1 week ago

G.research’s 11th Annual Entertainment & Broadcasting Conference

G.research will host its 11 th Annual Entertainment & Broadcasting Conference on June 6 in New York City. This research meeting will feature presentations by senior management of leading broadcasting and entertainment companies, with an emphasis on industry dynamics, new technologies, a...

Business Wire via QuoteMedia - 3 weeks ago

Viacom, Ellen, Corus Join Global Video Measurement Alliance

Viacom, Ellen, Corus Join Global Video Measurement Alliance Canada NewsWire SAN FRANCISCO, April 26, 2019 GVMA adds broadcasters to the founding team of VICE, BuzzFeed, Group Nine & Tubular Labs and releases first metrics: de-duplicated unique viewers and minutes...

Canada Newswire via QuoteMedia - 4 weeks ago

Corus Entertainment and the Banff World Media Festival Announce the 2019 Recipients of the Corus Writer’s Apprentice Program

Corus Entertainment and the Banff World Media Festival Announce the 2019 Recipients of the Corus Writer's Apprentice Program Canada NewsWire TORONTO, April 24, 2019 TORONTO , April 24, 2019 /CNW/ - Corus and the Banff World Media Festival are pleased to announce the r...

Canada Newswire via QuoteMedia - 4 weeks ago

First Wave of Global’s Summer Premiere Dates Announced

First Wave of Global's Summer Premiere Dates Announced Canada NewsWire TORONTO, April 15, 2019 Original Series' Mary Kills People Takes Its Final Breath Beginning May 12 , and Summer Smash-Hit Private Eyes Returns May 29 Hosted By Gayle King , Royal Special Megh...

Canada Newswire via QuoteMedia - 1 month ago

Global Announces New Broadcast Partnership With Canadian Country Music Association®

Global Announces New Broadcast Partnership With Canadian Country Music Association® Canada NewsWire TORONTO, April 11, 2019 37 th Annual CCMA Awards to Air Live on Global Sunday, September 8 at 9 p.m. ET /PT New CCMA Awards Programming Includes Exclusive ET ...

Canada Newswire via QuoteMedia - 1 month ago

Corus Entertainment Announces Fiscal 2019 Second Quarter Results

Consolidated revenues increased 4% for the quarter and 3% year-to-date, driven by an 11% increase in Television advertising revenues for the quarter and 7% year-to-date Consolidated segment profit (1) was flat for the quarter and up 5% for the year-to-date Consolidated segment profit m...

Canada Newswire via QuoteMedia - 2 months ago

Adult Swim stars Sarah Chalke and Derrick Beckles at the Adult Swim launch event on April 3, 2019

Adult Swim stars Sarah Chalke and Derrick Beckles at the Adult Swim launch event on April 3, 2019 Canada NewsWire TORONTO, April 4, 2019 TORONTO , April 4, 2019 /CNW/ - To celebrate the launch of the world's first ever 24-hour Adult Swim channel, Corus Entertainment and 1...

Canada Newswire via QuoteMedia - 2 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
Securities Amortization
7,323,000.00
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
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 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
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
Net Common Stock Issuance
276,529,000.00
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 1255 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-05-21 6.64 6.64 6.54 6.59 1230537 -0.02 -0.303 8112368.8 4660
2019-05-17 6.64 6.69 6.55 6.61 1601780 -0.04 -0.602 10606187.5 5418
2019-05-16 6.71 6.74 6.57 6.65 2529955 -0.05 -0.746 16804216.9 5593
2019-05-15 6.7 6.78 6.55 6.7 7033721 -1.36 -16.873 46669363 10049
2019-05-14 8 8.09 7.98 8.06 675616 0.09 1.129 5432239.02 3155
2019-05-13 7.88 7.99 7.85 7.97 686719 0.06 0.759 5445539.84 3470
2019-05-10 7.85 7.95 7.81 7.91 540030 0.02 0.253 4259281.45 2812
2019-05-09 7.94 8.02 7.8 7.89 1065270 -0.12 -1.498 8383349.57 4092
2019-05-08 7.87 8.11 7.87 8.01 988950 0.13 1.65 7924668.2 4479
2019-05-07 7.84 7.94 7.79 7.88 769681 -0.01 -0.127 6060526.58 3893
2019-05-06 7.78 7.97 7.69 7.89 1016148 0.04 0.51 7991735.23 4399
2019-05-03 7.65 7.9 7.65 7.85 1291145 0.21 2.749 10068204.2 4631
2019-05-02 7.56 7.67 7.48 7.64 747011 0 0 5652147.28 3459
2019-05-01 7.61 7.68 7.56 7.64 425713 0.02 0.262 3242696.41 2489
2019-04-30 7.55 7.72 7.53 7.62 947225 0.03 0.395 7226545.17 2733
2019-04-29 7.74 7.74 7.58 7.59 523607 -0.16 -2.065 3999097 2780
2019-04-26 7.72 7.75 7.63 7.75 345046 0.04 0.519 2661320.11 1796
2019-04-25 7.77 7.8 7.67 7.71 636491 -0.05 -0.644 4921422.82 2500
2019-04-24 7.6 7.83 7.585 7.76 1087812 0.15 1.971 8423122.19 3228
2019-04-23 7.54 7.66 7.51 7.61 846581 0.07 0.928 6422401.95 2937
2019-04-22 7.7 7.7 7.52 7.54 557267 -0.16 -2.078 4231973.31 2664
2019-04-18 7.57 7.72 7.57 7.7 744565 0.13 1.717 5722413.72 3361
2019-04-17 7.65 7.69 7.54 7.57 686436 -0.09 -1.175 5221236.67 3146
2019-04-16 7.42 7.69 7.35 7.66 959850 0.25 3.374 7278635.55 4113
2019-04-15 7.49 7.62 7.36 7.41 951850 -0.11 -1.463 7114744.34 4051
2019-04-12 7.55 7.69 7.45 7.52 1424151 0 0 10739714.4 6905
2019-04-11 7.27 7.56 7.25 7.52 2060855 0.22 3.014 15226669.1 6110
2019-04-10 7.3 7.44 7.28 7.3 1246050 0 0 9169588.89 5173
2019-04-09 7.14 7.35 7.11 7.3 1706536 0.16 2.241 12425293.1 5968
2019-04-08 6.93 7.18 6.93 7.14 1642926 0.31 4.539 11592492.4 5885
2019-04-05 6.65 6.87 6.63 6.83 3335135 0.39 6.056 22603909.2 8133
2019-04-04 6.35 6.48 6.27 6.44 1472376 0.06 0.94 9393911.52 4916
2019-04-03 6.19 6.4 6.16 6.38 993486 0.23 3.74 6315429.43 3953
2019-04-02 6.02 6.24 6.02 6.15 1286921 0.13 2.159 7908840.07 5064
2019-04-01 5.92 6.05 5.86 6.02 478041 0.1 1.689 2861450.15 2006
2019-03-29 5.98 5.99 5.89 5.92 493917 -0.04 -0.671 2931386.1 2284
2019-03-28 5.98 6.03 5.93 5.96 217941 -0.05 -0.832 1301426.94 1225
2019-03-27 5.94 6.08 5.94 6.01 740150 0.09 1.52 4451153.84 2948
2019-03-26 5.97 6.09 5.87 5.92 908057 -0.04 -0.671 5400509.51 3063
2019-03-25 5.93 6.01 5.88 5.96 770378 -0.01 -0.168 4581309.74 2898
2019-03-22 6.05 6.05 5.87 5.97 628736 -0.1 -1.647 3734081.91 2719
2019-03-21 6.04 6.07 5.87 6.07 894735 0 0 5366242.97 3176
2019-03-20 6.03 6.09 6 6.07 604667 0.04 0.663 3652663.27 2361
2019-03-19 5.9 6.04 5.86 6.03 637087 0.17 2.901 3821133.82 2452
2019-03-18 5.73 5.98 5.73 5.86 684482 0.14 2.448 4029365.8 2884
2019-03-15 5.88 5.88 5.69 5.72 5038354 -0.15 -2.555 28838527.3 5814
2019-03-14 5.87 6.015 5.82 5.87 1345043 0.038805 0.665 7965889.64 7091
2019-03-13 5.5926 5.8797 5.553 5.8312 1446142 0.248452 4.45 8388470.97 6102
2019-03-12 5.7609 5.7807 5.5629 5.5827 1256200 -0.158375 -2.759 7136629.55 5331
2019-03-11 5.7411 5.8698 5.5827 5.7411 1659655 -0.029696 -0.515 9609586.62 6147
2019-03-08 5.6718 5.8203 5.6421 5.7708 771361 0.089086 1.568 4486454.74 3547
2019-03-07 5.8797 5.8995 5.6619 5.6817 720196 -0.207868 -3.529 4196826.19 2805
2019-03-06 5.9886 6.0282 5.8797 5.8896 533391 -0.098984 -1.653 3197751.43 1361
2019-03-05 5.9391 6.0282 5.8797 5.9886 1036388 0.039594 0.666 6224046.65 3143
2019-03-04 6.0183 6.0282 5.9391 5.949 535831 -0.06929 -1.151 3237815.43 2801
2019-03-01 5.9985 6.0777 5.9589 6.0183 448502 0.049493 0.829 2726850.9 2399
2019-02-28 5.9985 6.0579 5.9292 5.9688 596545 -0.029696 -0.495 3603272.41 2635
2019-02-27 5.9391 6.0678 5.9094 5.9985 705018 0.029696 0.498 4263780.78 3206
2019-02-26 5.8005 6.0084 5.8005 5.9688 882340 0.148477 2.551 5303956.78 3443
2019-02-25 5.7807 6.0381 5.7312 5.8203 996994 0.039594 0.685 5920186.68 3865
2019-02-22 5.6421 5.8401 5.6124 5.7807 833139 0.12868 2.277 4841785.96 2298
2019-02-21 5.6916 5.6916 5.5629 5.652 553541 -0.039594 -0.696 3149956.74 2706
2019-02-20 5.8302 5.85 5.6619 5.6916 553915 -0.118782 -2.044 3195247.15 2897
2019-02-19 5.8896 5.8896 5.751 5.8104 615348 -0.089086 -1.51 3618939.83 2216
2019-02-15 5.6817 5.9341 5.6718 5.8995 1288077 0.217766 3.833 7550189.53 3720
2019-02-14 5.6421 5.7609 5.6322 5.6817 676965 0.019797 0.35 3894389.73 2682
2019-02-13 5.7114 5.751 5.6322 5.6619 817881 -0.039593 -0.694 4685083.88 2514
2019-02-12 5.8203 5.8203 5.5827 5.7015 567321 -0.089087 -1.538 3256748.73 1840
2019-02-11 5.8302 5.8698 5.7708 5.7906 392107 -0.049492 -0.847 2302432.5 2003
2019-02-08 5.8797 5.9193 5.7807 5.8401 776116 -0.049493 -0.84 4579468.06 2147
2019-02-07 6.0381 6.048 5.8005 5.8896 997882 -0.079187 -1.327 5994003.4 3660
2019-02-06 5.6916 6.0777 5.5926 5.9688 2061722 0.485025 8.845 12229368.4 5580
2019-02-05 5.6124 5.6223 5.464 5.4838 461889 -0.12868 -2.293 2581361.16 1698
2019-02-04 5.5926 5.6223 5.5135 5.6124 560926 0.029695 0.532 3162802.42 2859
2019-02-01 5.4937 5.5926 5.4838 5.5827 690147 0.06929 1.257 3863812.38 2600
2019-01-31 5.5135 5.6421 5.4937 5.5135 1290071 -0.049493 -0.89 7204570.89 2974
2019-01-30 5.6322 5.6322 5.464 5.5629 685533 -0.069289 -1.23 3849088.64 3211
2019-01-29 5.7708 5.7807 5.6124 5.6322 628399 -0.188071 -3.231 3619554.08 2458
2019-01-28 5.751 5.8896 5.7411 5.8203 655188 0.009898 0.17 3860009.4 3008
2019-01-25 5.7015 5.8797 5.6817 5.8104 807928 0.118782 2.087 4733584.62 3166
2019-01-24 5.7015 5.7609 5.6322 5.6916 933699 -0.039594 -0.691 5366219.23 3489
2019-01-23 5.6817 5.7411 5.6223 5.7312 599410 0.049492 0.871 3443729.28 2792
2019-01-22 5.7114 5.7213 5.5679 5.6817 679551 -0.019796 -0.347 3885560.03 3465
2019-01-21 5.5728 5.7708 5.5332 5.7015 838550 0.118781 2.128 4790963.43 2008
2019-01-18 5.6223 5.7312 5.553 5.5827 1101043 -0.039594 -0.704 6222763.03 2464
2019-01-17 5.4838 5.6619 5.4293 5.6223 891866 0.098985 1.792 5046362.86 3547
2019-01-16 5.7312 5.7807 5.3353 5.5234 1959314 -0.25736 -4.452 10821251.8 6239
2019-01-15 5.7609 5.8401 5.7213 5.7807 1027883 0 0 6002718.63 3876
2019-01-14 5.6916 5.9193 5.6916 5.7807 1768760 0.168274 2.998 10411548.2 6207
2019-01-11 5.4541 5.8401 5.3749 5.6124 3404245 0.306853 5.784 19249766.9 8977
2019-01-10 5.1868 5.4442 5.1868 5.3056 1712501 0.079188 1.515 9264232.4 5993
2019-01-09 5.266 5.3155 5.167 5.2264 886217 -0.029696 -0.565 4690995.03 3777
2019-01-08 5.0878 5.266 5.0878 5.2561 1283576 0.168274 3.307 6757873.07 5649
2019-01-07 5.0383 5.1274 4.9393 5.0878 639281 0.06929 1.381 3274252.1 2685
2019-01-04 4.9195 5.068 4.8997 5.0185 603908 0.108883 2.218 3054043.93 2673
2019-01-03 4.8305 4.9492 4.7612 4.9096 606683 0.059391 1.224 3000434.06 2781
2019-01-02 4.6721 4.8997 4.6374 4.8503 1178833 0.138579 2.941 5725481.45 3427
2018-12-31 4.5533 4.7513 4.5236 4.7117 730465 0.168274 3.704 3447034.97 2504
2018-12-28 4.3652 4.6028 4.3306 4.5434 699358 0.217766 5.034 3183200.19 2617
2018-12-27 4.2464 4.4246 4.2365 4.3256 798274 0.098985 2.342 3498285.95 2909
2018-12-24 4.3553 4.3751 4.1871 4.2267 680597 -0.168274 -3.829 2960085.11 1603
2018-12-21 4.5335 4.6325 4.3652 4.3949 1177023 -0.168274 -3.688 5290399.2 3581
2018-12-20 4.5137 4.6226 4.5038 4.5632 696357 0.069289 1.542 3212111.45 3019
2018-12-19 4.7315 4.7414 4.3553 4.4939 1396810 0 0 6465181.64 4209
2018-12-18 4.5929 4.6919 4.4642 4.4939 912134 -0.138579 -2.991 4183337.91 2993
2018-12-17 4.6325 4.7067 4.4642 4.6325 1030703 -0.019797 -0.426 4787871.78 3963
2018-12-14 4.8008 4.8305 4.6028 4.6523 918126 -0.197969 -4.082 4358670.59 3473
2018-12-13 4.8701 4.9888 4.6919 4.8503 1358469 0.019798 0.41 6703343.07 3283
2018-12-12 5.0456 5.1042 4.7913 4.8305 756797 -0.205343 -4.078 3770704.37 2947
2018-12-11 4.8891 5.1825 4.8891 5.0358 1083198 0.161243 3.308 5612433.56 4431
2018-12-10 4.8891 4.8989 4.8305 4.8746 1513476 -0.024348 -0.497 7549713.77 5323
2018-12-07 4.8011 4.9674 4.7913 4.8989 1163244 0.127117 2.664 5844072.67 4921
2018-12-06 4.7131 4.8207 4.5567 4.7718 1009545 -0.009778 -0.204 4869308.08 4898
2018-12-05 4.6544 4.8598 4.6544 4.7816 603857 0.127118 2.731 2964143.14 3336
2018-12-04 4.8011 4.85 4.6153 4.6544 1010037 -0.176009 -3.644 4840341.19 5107
2018-12-03 4.85 4.938 4.7913 4.8305 986103 -0.009778 -0.202 4902959.24 4730
2018-11-30 4.8109 4.9185 4.8011 4.8402 1170480 0.107561 2.273 5837123.97 5442
2018-11-29 4.5469 4.8696 4.5469 4.7327 1196824 0.16623 3.64 5851984.05 5556
2018-11-28 4.6056 4.6642 4.5273 4.5664 824089 -0.078227 -1.684 3862639.19 4285
2018-11-27 4.4687 4.6544 4.4589 4.6447 1027136 0.156453 3.486 4807515.09 4368
2018-11-26 4.6936 4.7522 4.4687 4.4882 1380686 -0.264013 -5.556 6391783.83 4581
2018-11-23 4.7522 4.7718 4.6642 4.7522 484808 0.009778 0.206 2340326.28 2446
2018-11-22 4.674 4.7913 4.674 4.7425 324355 0.039113 0.832 1577048.7 1388
2018-11-21 4.6447 4.7816 4.6056 4.7033 1022306 0.058669 1.263 4927943.33 3560
2018-11-20 4.7131 4.7522 4.5958 4.6447 892140 -0.136895 -2.863 4255480.5 3107
2018-11-19 4.85 4.8793 4.7327 4.7816 968056 -0.068448 -1.411 4750970.1 3945
2018-11-16 4.7913 4.9185 4.7913 4.85 762643 0.039113 0.813 3789999.59 3118
2018-11-15 5.0554 5.0554 4.7913 4.8109 1125151 -0.254234 -5.019 5593589.98 4025
2018-11-14 5.0162 5.1336 5.0065 5.0651 1173805 0.048891 0.975 6103739.36 4899
2018-11-13 5.026 5.1923 5.0162 5.0162 868740 -0.019556 -0.388 4509830.11 2655
2018-11-12 5.0456 5.0945 4.9869 5.0358 1032620 -0.029335 -0.579 5317470.93 3227
2018-11-09 5.0945 5.1042 4.9967 5.0651 992704 -0.029335 -0.576 5122790.05 3829
2018-11-08 5.4758 5.4954 5.0554 5.0945 1507822 -0.39113 -7.13 8094980.79 5502
2018-11-07 5.3096 5.4954 5.3096 5.4856 1662195 0.16623 3.125 9260409.3 5739
2018-11-06 5.1531 5.3683 5.1336 5.3194 1697495 0.185787 3.619 9182248.67 6147
2018-11-05 5.0456 5.1629 5.0456 5.1336 1505142 0.05867 1.156 7885477.14 3084
2018-11-02 4.9674 5.1238 4.9674 5.0749 1191669 0.068448 1.367 6170156.64 4425
2018-11-01 4.8305 5.0749 4.8109 5.0065 1427104 0.156451 3.226 7283699.55 4602
2018-10-31 4.8891 4.9185 4.8305 4.85 1052894 -0.039113 -0.8 5242492.87 3413
2018-10-30 4.7425 4.9087 4.7229 4.8891 893737 0.146674 3.093 4419507.08 3370
2018-10-29 4.7425 4.8793 4.7033 4.7425 1443643 0.009779 0.207 7016921.87 3554
2018-10-26 4.8891 4.9087 4.6349 4.7327 1480268 -0.205344 -4.158 7237530.61 4955
2018-10-25 5.0847 5.202 4.8207 4.938 2560544 -0.019557 -0.394 13168809.3 7301
2018-10-24 4.8598 5.0554 4.8305 4.9576 4405800 0.088005 1.807 22095552.8 7906
2018-10-23 4.8109 4.9087 4.7522 4.8696 3470765 0.048891 1.014 17242927 7816
2018-10-22 4.8402 4.9869 4.8011 4.8207 4410218 0.048891 1.025 21878030 9727
2018-10-19 4.7718 4.9282 4.6642 4.7718 3550388 0.273792 6.087 17422639.2 8764
2018-10-18 4.586 4.6642 4.4589 4.498 1355096 -0.107561 -2.335 6304222.78 3691
2018-10-17 4.6544 4.7718 4.5567 4.6056 1348978 -0.048891 -1.05 6409475.44 5213
2018-10-16 4.3513 4.8305 4.2633 4.6544 2416592 0.303126 6.966 11336760 7590
2018-10-15 4.0678 4.4295 4.0482 4.3513 1575782 0.283568 6.971 6951487.42 4916
2018-10-12 4.1655 4.1655 4.0286 4.0678 1029808 -0.078225 -1.887 4303796.95 3703
2018-10-11 4.146 4.2144 4.1264 4.146 3846207 -0.068448 -1.624 16431922.5 3773
2018-10-10 4.2535 4.2633 4.1851 4.2144 1397679 -0.048891 -1.147 6020464.66 3984
2018-10-09 4.2731 4.3024 4.1558 4.2633 1710656 -0.039114 -0.909 7404735 4604
2018-10-05 4.2242 4.3758 4.2046 4.3024 1313958 0.078227 1.852 5795752.39 4659
2018-10-04 4.1949 4.2438 4.0971 4.2242 1898174 0.009778 0.232 8141680.81 5183
2018-10-03 4.1166 4.2829 4.1166 4.2144 1365716 0.048891 1.174 5892979.33 5179
2018-10-02 4.146 4.2731 4.1362 4.1655 1403577 0.029335 0.709 6019061.32 5007
2018-10-01 4.1069 4.1558 4.0971 4.1362 970512 0.039113 0.955 4097097.42 2887
2018-09-28 4.234 4.2535 4.0775 4.0971 1811706 -0.136896 -3.233 7640099.07 4511
2018-09-27 4.0482 4.2975 4.0482 4.234 1869185 0.16623 4.087 8046757.56 4827
2018-09-26 4.0091 4.1264 4.0091 4.0678 1059240 0.048892 1.217 4397256.67 3521
2018-09-25 4.058 4.058 3.9993 4.0189 1569078 -0.029335 -0.725 6438266.08 3783
2018-09-24 4.2046 4.2487 4.0189 4.0482 2170627 -0.136895 -3.271 9107358.33 6168
2018-09-21 4.0091 4.2242 3.9602 4.1851 8751854 0.146674 3.632 37026087.5 8417
2018-09-20 4.0775 4.0775 3.9993 4.0384 1403864 -0.019557 -0.482 5778249.13 4758
2018-09-19 4.0091 4.1558 3.9602 4.058 2142996 0.048892 1.22 8950383.26 6601
2018-09-18 4.0384 4.0433 3.9406 4.0091 1732371 -0.019557 -0.485 7066082.62 5375
2018-09-17 3.8233 4.0482 3.8135 4.0286 2232107 0.16623 4.304 9031854.22 7130
2018-09-14 3.8331 3.9211 3.7842 3.8624 2092202 0.048891 1.282 8219535.84 4147
2018-09-13 3.8233 3.8429 3.8037 3.8135 999066 0.009779 0.257 3898743.22 2655
2018-09-12 3.8135 3.8331 3.8037 3.8037 2519287 0.019556 0.517 9822825.64 4861
2018-09-11 3.8135 3.8526 3.7842 3.7842 2565885 -0.029335 -0.769 9994869.54 7235
2018-09-10 3.7255 3.8722 3.6766 3.8135 3438553 0.097783 2.632 13351208.8 9303
2018-09-07 3.6277 3.7744 3.6082 3.7157 1999472 0.068448 1.877 7558347.25 4773
2018-09-06 3.6571 3.6962 3.5984 3.6473 1070136 0.019556 0.539 3989244.95 4049
2018-09-05 3.6082 3.6766 3.5397 3.6277 1795560 0.019557 0.542 6641014.09 4171
2018-09-04 3.8135 3.8135 3.5691 3.6082 2428008 -0.009779 -0.27 9190925.92 7328
2018-08-31 3.6668 3.6766 3.5397 3.618 1871988 -0.048891 -1.333 6886905.16 6418
2018-08-30 3.7744 3.7842 3.6375 3.6668 2309480 -0.088004 -2.344 8691664.2 6555
2018-08-29 3.8624 3.8722 3.7353 3.7548 2173035 -0.107561 -2.785 8410058.99 7361
2018-08-28 3.9309 3.9602 3.8233 3.8624 1263465 -0.039113 -1.003 4997404.83 5076
2018-08-27 3.8526 3.9993 3.794 3.9015 1290418 0.05867 1.527 5183018.06 3827
2018-08-24 3.9113 3.9309 3.7353 3.8429 2101797 -0.05867 -1.504 8195120.53 5712
2018-08-23 4.0286 4.0384 3.8624 3.9015 1068087 -0.097783 -2.445 4288296.97 3567
2018-08-22 3.9993 4.058 3.9797 3.9993 851440 0.019557 0.491 3503105.72 3302
2018-08-21 3.9895 4.0189 3.97 3.9797 540543 0 0 2207652.21 1830
2018-08-20 3.9895 4.0384 3.9602 3.9797 874779 0 0 3578529.98 2414
2018-08-17 3.8722 3.9993 3.8526 3.9797 1030439 0.117339 3.038 4157630.58 3523
2018-08-16 3.8429 3.9797 3.7842 3.8624 1181806 0.039113 1.023 4712727.08 4049
2018-08-15 3.8917 3.8917 3.7255 3.8233 1721329 -0.107561 -2.736 6680672.53 4576
2018-08-14 3.8233 3.97 3.7744 3.9309 1591443 0.083115 2.16 6313951.84 5120
2018-08-13 3.905 3.9146 3.7905 3.8477 1325460 -0.057287 -1.467 5322100.54 3965
2018-08-10 3.9241 3.9432 3.8764 3.905 704433 -0.028643 -0.728 2883254.09 2779
2018-08-09 3.8764 3.991 3.8764 3.9337 974024 0.066835 1.728 4020638.01 3999
2018-08-08 3.905 3.9432 3.8573 3.8668 1121749 -0.028643 -0.735 4572992.66 3387
2018-08-07 4.0673 4.0721 3.8859 3.8955 926026 -0.152765 -3.774 3843152.08 3359
2018-08-03 4.1533 4.2106 4.0292 4.0482 910795 -0.105025 -2.529 3885512.75 3721
2018-08-02 4.2106 4.2869 4.0769 4.1533 1101283 -0.047739 -1.136 4789154.46 3927
2018-08-01 3.905 4.2678 3.8955 4.201 2186900 0.324623 8.374 9534025.75 7063
2018-07-31 3.905 3.9814 3.8477 3.8764 7284573 0.038191 0.995 29696795.2 7561
2018-07-30 3.7714 3.8668 3.7714 3.8382 1510260 -0.028642 -0.741 6041705.56 5121
2018-07-27 3.905 3.9337 3.8096 3.8668 1601162 -0.028643 -0.735 6463001.46 4980
2018-07-26 3.8382 3.9241 3.8 3.8955 1899665 0.057285 1.492 7663625.66 5159
2018-07-25 3.8286 3.8573 3.7332 3.8382 2020656 -0.019095 -0.495 8044252.21 6453
2018-07-24 3.9528 3.9719 3.8477 3.8573 1437421 -0.095478 -2.415 5847240.71 4291
2018-07-23 3.9719 4.0578 3.9432 3.9528 1091307 -0.047738 -1.193 4563127.45 3467
2018-07-20 4.0578 4.0769 3.948 4.0005 1650540 -0.085931 -2.103 6909684.68 4419
2018-07-19 4.2392 4.2487 4.0292 4.0864 1466953 -0.16231 -3.82 6353813.19 4050
2018-07-18 4.2487 4.2869 4.2392 4.2487 704443 0 0 3142286.9 3043
2018-07-17 4.2965 4.3251 4.2106 4.2487 1188139 -0.04774 -1.111 5300206.73 3907
2018-07-16 4.392 4.4588 4.2869 4.2965 1128248 -0.095476 -2.174 5149332.03 3865
2018-07-13 4.392 4.4302 4.3442 4.392 1059485 -0.052514 -1.182 4853421.65 3614
2018-07-12 4.3228 4.51 4.2761 4.4445 1425877 0.093568 2.151 6718025.5 4221
2018-07-11 4.3977 4.3977 4.2573 4.3509 1709981 -0.046784 -1.064 7928572.61 5588
2018-07-10 4.4725 4.5006 4.3696 4.3977 1681144 -0.056141 -1.261 7949006.31 4411
2018-07-09 4.4913 4.5006 4.4258 4.4538 1115118 -0.02807 -0.626 5317681.73 3341
2018-07-06 4.4913 4.5287 4.4071 4.4819 985004 -0.018714 -0.416 4703017.41 3783
2018-07-05 4.6129 4.6503 4.4445 4.5006 1185160 -0.112281 -2.434 5712294.05 5339
2018-07-04 4.4538 4.6878 4.4071 4.6129 955104 0.102924 2.282 4710510.8 4175
2018-07-03 4.6784 4.772 4.5006 4.51 1708855 -0.130994 -2.823 8368882.32 6095
2018-06-29 4.3041 4.6784 4.2573 4.641 3363190 0.308774 7.127 16174916 9717
2018-06-28 4.6784 4.7158 4.1918 4.3322 7024770 -0.46784 -9.747 32663336.9 18890
2018-06-27 5.7825 5.7825 4.641 4.8 8524545 -1.048 -17.92 45182211.6 21266
2018-06-26 5.9041 5.9229 5.8012 5.848 969406 -0.028071 -0.478 6081132.77 3819
2018-06-25 5.8761 5.9135 5.7825 5.8761 1057004 -0.018713 -0.317 6627470.86 3661
2018-06-22 5.979 6.0351 5.8761 5.8948 1545065 -0.102926 -1.716 9770285.83 3648
2018-06-21 6.0726 6.0913 5.9603 5.9977 596685 -0.065497 -1.08 3836894.32 2483
2018-06-20 6.0445 6.1381 6.0164 6.0632 389828 0.009357 0.155 2530297.95 2249
2018-06-19 6.0726 6.1474 5.9977 6.0538 492685 -0.046784 -0.767 3191554.21 2271
2018-06-18 6.0538 6.1568 5.9509 6.1006 708663 0.074854 1.242 4581952.86 2975
2018-06-15 6.0071 6.1287 5.9041 6.0258 1176036 0.02807 0.468 7573091.92 3672
2018-06-14 6.1661 6.2036 5.9135 5.9977 1791531 -0.210527 -3.391 11495772.5 5518
2018-06-13 6.2728 6.2913 6.1621 6.2082 1239748 -0.064573 -1.029 8349557.92 3976
2018-06-12 6.2451 6.3189 6.199 6.2728 1067978 0.027675 0.443 7255605.64 3089
2018-06-11 6.1252 6.2451 6.1068 6.2451 1231519 0.13837 2.266 8279483.91 4002
2018-06-08 5.9961 6.1806 5.9499 6.1068 1239134 0.129147 2.161 8190681.04 4032
2018-06-07 6.1252 6.1344 5.8761 5.9776 1332336 -0.083023 -1.37 8630876.99 4148
2018-06-06 6.1806 6.2728 6.0514 6.0606 1414682 -0.073798 -1.203 9459296.8 4083
2018-06-05 6.1621 6.3005 6.0883 6.1344 1124839 0.027674 0.453 7525270.33 4002
2018-06-04 5.8023 6.1344 5.8023 6.1068 1368496 0.29519 5.079 8937976.43 5039
2018-06-01 5.7839 5.9223 5.6917 5.8116 1186498 0.064574 1.124 7473037.88 3681
2018-05-31 5.7193 5.8116 5.664 5.747 1228972 0.119921 2.131 7633313.62 4710
2018-05-30 5.6363 5.7193 5.581 5.6271 1569108 0.009224 0.164 9593233.02 6735
2018-05-29 5.8485 5.8946 5.5441 5.6179 1720794 -0.295189 -4.992 10545570.1 6306
2018-05-28 6.1252 6.1252 5.8761 5.913 722412 -0.19372 -3.172 4662554.07 2577
2018-05-25 6.0883 6.1713 6.0699 6.1068 815515 -0.01845 -0.301 5422510.23 3624
2018-05-24 6.1529 6.1529 6.0652 6.1252 546968 -0.009224 -0.15 3620991.35 2582
2018-05-23 6.1437 6.1621 6.0053 6.1344 690401 0 0 4549154.43 2903
2018-05-22 5.9961 6.1713 5.9776 6.1344 882847 0.156821 2.623 5853579.17 3296
2018-05-18 5.8854 5.9868 5.7931 5.9776 988825 0.110696 1.887 6349528.43 2682
2018-05-17 5.7747 5.8854 5.7193 5.8669 732396 0.129145 2.251 4626384.63 3070
2018-05-16 5.913 5.9407 5.6455 5.7378 1141172 -0.184495 -3.115 7075866.13 4711
2018-05-15 5.8577 5.9961 5.8208 5.9223 860425 0.101474 1.743 5528179.15 3833
2018-05-14 5.8116 5.9223 5.7654 5.8208 1011747 0.041509 0.718 6397987.07 3839
2018-05-11 5.9428 5.9428 5.6521 5.7793 1128929 -0.127217 -2.154 7159456.97 4103
2018-05-10 5.8974 5.9701 5.8156 5.9065 839181 0.072696 1.246 5438787.16 3953
2018-05-09 5.6612 5.9519 5.5885 5.8338 1399996 0.218086 3.883 8957917.23 5425
2018-05-08 5.6612 5.6793 5.543 5.6157 687104 -0.018174 -0.323 4237537.96 3367
2018-05-07 5.5521 5.6612 5.5248 5.6339 1213778 0.118131 2.142 7513737.59 3855
2018-05-04 5.6248 5.6702 5.4976 5.5158 1573472 0.063608 1.167 9660050.74 5714
2018-05-03 5.7157 5.7429 5.3795 5.4522 2093556 -0.245348 -4.306 12606854 6012
2018-05-02 5.7248 5.7884 5.6884 5.6975 688017 -0.02726 -0.476 4328722.77 3499
2018-05-01 5.7702 5.8247 5.6975 5.7248 1037255 -0.090868 -1.562 6561232.73 4571
2018-04-30 5.7339 5.8338 5.7339 5.8156 895139 0.08178 1.426 5715207.25 4216
2018-04-27 5.7611 5.7702 5.6793 5.7339 390737 -0.027259 -0.473 2465106.45 1984
2018-04-26 5.6702 5.8156 5.6702 5.7611 909410 0.090869 1.603 5764462.18 4393
2018-04-25 5.7611 5.8156 5.643 5.6702 1066141 -0.090869 -1.577 6682790.04 6054
2018-04-24 5.8429 5.8611 5.752 5.7611 766346 -0.027262 -0.471 4880911.39 3998
2018-04-23 5.8702 5.9065 5.7793 5.7884 1179950 -0.081781 -1.393 7552656.06 4936
2018-04-20 5.852 5.9519 5.8338 5.8702 695364 0 0 4493861.88 3013
2018-04-19 6.0792 6.0792 5.8429 5.8702 1029360 -0.199914 -3.293 6716582.98 4483
2018-04-18 6.0246 6.17 6.0065 6.0701 758447 0.054522 0.906 5067443.21 3455
2018-04-17 6.061 6.1064 5.9883 6.0155 547455 -0.018173 -0.301 3645120.37 2588
2018-04-16 6.0701 6.1064 5.961 6.0337 731534 0 0 4866609.61 4075
2018-04-13 6.1973 6.2427 5.8974 6.0337 1174475 -0.159022 -2.568 7785014.48 5061
2018-04-12 6.372 6.4078 6.1479 6.1927 1102864 -0.107546 -1.707 7655746.56 4751
2018-04-11 6.2913 6.4078 6.2555 6.3003 972211 0.017925 0.285 6844853.19 4948
2018-04-10 6.2913 6.3092 6.1031 6.2824 1976674 -0.026886 -0.426 13778957 6572
2018-04-09 6.6498 6.6498 6.2196 6.3092 2444831 -0.268859 -4.087 17454852.2 8981
2018-04-06 6.372 6.6319 6.372 6.5781 2540811 0.188202 2.945 18543764.8 10246
2018-04-05 6.3361 6.7036 6.0583 6.3899 4244411 1.0217 19.032 30518937.5 14849
2018-04-04 5.198 5.422 4.9829 5.3682 1942835 0.152353 2.921 11322606.5 7047
2018-04-03 5.2607 5.2965 5.1711 5.2159 1112944 -0.062734 -1.188 6471495.34 4588
2018-04-02 5.3951 5.422 5.1711 5.2786 1021565 -0.143392 -2.645 6014751.74 5030
2018-03-29 5.3682 5.431 5.3145 5.422 1796470 0.053773 1.002 10792299.9 6404
2018-03-28 5.5564 5.5564 5.3145 5.3682 2421855 -0.206126 -3.698 14612414.8 8256
2018-03-27 6.2734 6.2824 5.5027 5.5744 2622650 -0.681112 -10.888 16890665.3 10188
2018-03-26 6.2017 6.3092 6.1569 6.2555 698659 0.089619 1.453 4853475.44 3807
2018-03-23 6.3272 6.3361 6.1479 6.1659 855478 -0.143392 -2.273 5938538.04 3854
2018-03-22 6.2824 6.3541 6.2286 6.3092 709686 0.017924 0.285 4973348.89 3602
2018-03-21 6.2913 6.4168 6.2644 6.2913 677366 -0.04481 -0.707 4786630.53 3161
2018-03-20 6.3541 6.363 6.2107 6.3361 1088417 -0.017924 -0.282 7618349.74 4786
2018-03-19 6.4795 6.5333 6.2913 6.3541 730165 -0.170278 -2.61 5195845.17 3796
2018-03-16 6.5781 6.596 6.3899 6.5243 4028046 -0.062732 -0.952 29279280.2 7167
2018-03-15 6.2644 6.6229 6.2555 6.5871 1428294 0.31367 5 10335503.7 6572
2018-03-14 6.4437 6.4437 6.2107 6.2734 2014991 -0.120987 -1.892 14103388.2 9225
2018-03-13 6.4917 6.5005 6.3679 6.3944 1097987 -0.088442 -1.364 7973590.21 5879
2018-03-12 6.5094 6.5978 6.4474 6.4828 1357291 -0.026533 -0.408 9978373.23 7179
2018-03-09 6.5359 6.589 6.4298 6.5094 1290293 0.017688 0.272 9485788.16 7097
2018-03-08 6.4121 6.527 6.3236 6.4917 1460556 0.079598 1.241 10606397.1 7208
2018-03-07 6.4121 6.5713 6.3855 6.4121 1150982 -0.035375 -0.549 8412344.37 5488
2018-03-06 6.5801 6.6066 6.3679 6.4474 1945127 -0.132666 -2.016 14194704.5 9434
2018-03-05 6.7747 6.8101 6.4651 6.5801 2190693 -0.238793 -3.502 16282391.2 10339
2018-03-02 6.9693 7.0135 6.8189 6.8189 1427117 -0.159197 -2.281 11083733.8 6927
2018-03-01 7.1108 7.1108 6.9427 6.9781 1221728 -0.132663 -1.866 9697483.12 5526
2018-02-28 7.1285 7.155 7.0754 7.1108 1608804 0.026532 0.375 12928703.2 6028
2018-02-27 7.1019 7.1904 7.0754 7.0842 977761 -0.026532 -0.373 7871466.16 5197
2018-02-26 7.1196 7.1727 7.0931 7.1108 838938 -0.026531 -0.372 6760209.39 4329
2018-02-23 7.155 7.2257 7.1373 7.1373 695447 -0.008846 -0.124 5634786.7 4056
2018-02-22 7.1904 7.2523 7.1196 7.1461 862397 -0.053065 -0.737 7006305.97 4473
2018-02-21 7.2081 7.2302 7.1196 7.1992 750273 0.026532 0.37 6092381.24 4948
2018-02-20 7.2523 7.2877 7.155 7.1727 542992 -0.070753 -0.977 4422494.36 3468
2018-02-16 7.0931 7.2611 7.0931 7.2434 659054 0.15035 2.12 5366376.18 3332
2018-02-15 7.1638 7.1992 7.0842 7.0931 868455 -0.141507 -1.956 6998523.01 4233
2018-02-14 7.1285 7.2434 7.1019 7.2346 823509 0.141507 1.995 6710094.06 4270
2018-02-13 7.3319 7.3849 7.0754 7.0931 1603352 -0.31397 -4.239 12958676.6 7429
2018-02-12 7.2584 7.4245 7.2496 7.407 1077465 0.262353 3.672 9069754.88 5096
2018-02-09 7.3109 7.3371 7.031 7.1447 1402285 -0.183647 -2.506 11488036.1 6607
2018-02-08 7.3196 7.512 7.2584 7.3283 1364122 0.008745 0.119 11476912.1 5429
2018-02-07 7.2234 7.3546 7.1709 7.3196 1499951 0.148665 2.073 12476240.2 4604
2018-02-06 7.136 7.2147 7.031 7.1709 1343503 -0.05247 -0.726 10962130.6 7417
2018-02-05 7.2147 7.3458 7.136 7.2234 808906 -0.01749 -0.242 6713178.42 4679
2018-02-02 7.4245 7.4245 7.1884 7.2409 984542 -0.157409 -2.128 8188884.86 5181
2018-02-01 7.3721 7.4858 7.3196 7.3983 1064144 0.017489 0.237 9020811.83 5309
2018-01-31 7.5732 7.5994 7.3546 7.3808 3377059 -0.192391 -2.54 28566679.2 5878
2018-01-30 7.6082 7.6257 7.442 7.5732 1070053 -0.026235 -0.345 9237284.27 5794
2018-01-29 7.8268 7.8443 7.5907 7.5994 970099 -0.201137 -2.578 8504396.02 5555
2018-01-26 7.8705 7.8968 7.6956 7.8006 1536906 -0.026234 -0.335 13631970.2 6207
2018-01-25 7.8093 7.923 7.6082 7.8268 2903553 0.218626 2.874 26011679.2 11805
2018-01-24 7.3371 7.6607 7.3283 7.6082 1914463 0.306076 4.192 16556638.6 10017
2018-01-23 7.2234 7.3109 7.1272 7.3021 1273823 0.087449 1.212 10561624 5259
2018-01-22 7.2934 7.3196 7.136 7.2147 1388649 -0.026234 -0.362 11433383.8 5052
2018-01-19 7.136 7.3371 6.9611 7.2409 2106140 0.104942 1.471 17142657.9 8670
2018-01-18 7.2147 7.3371 7.1272 7.136 1832278 -0.139922 -1.923 15137388.9 6731
2018-01-17 7.3458 7.3808 7.1534 7.2759 2399098 -0.131176 -1.771 19888099.5 8742
2018-01-16 7.7044 7.7131 7.3983 7.407 2655245 -0.358547 -4.617 22795502.8 10404
2018-01-15 7.9143 7.9143 7.6781 7.7656 1843803 -0.10494 -1.333 16391845.4 5841
2018-01-12 7.8968 7.9405 7.8006 7.8705 4001344 0.013121 0.167 36053593.1 10066
2018-01-11 7.892 7.892 7.5589 7.8574 6076026 -0.07788 -0.981 53868086.7 20308
2018-01-10 9.2506 9.2506 7.918 7.9353 7829249 -1.6182 -16.938 75034401.3 24458
2018-01-09 9.8823 9.8823 9.5362 9.5535 1226021 -0.276912 -2.817 13672723.7 5391
2018-01-08 10.0381 10.0554 9.7872 9.8304 1168155 -0.216341 -2.153 13328197.6 5445
2018-01-05 10.0641 10.0814 10.0208 10.0468 354970 -0.008652 -0.086 4122462.84 2113
2018-01-04 10.1419 10.1766 9.9429 10.0554 785614 -0.086536 -0.853 9145923.84 3680
2018-01-03 10.2112 10.2371 10.1333 10.1419 406562 -0.060576 -0.594 4773836.83 2230
2018-01-02 10.1333 10.2544 10.0554 10.2025 724874 0.077883 0.769 8535319.53 3221
2017-12-29 9.865 10.1246 9.8304 10.1246 1059076 0.26826 2.722 12273114.5 3427
2017-12-28 9.8304 9.8823 9.8218 9.8564 384411 0.060575 0.618 4378433.05 1998
2017-12-27 9.9343 9.9429 9.7785 9.7958 702168 -0.155765 -1.565 7974641.11 3367
2017-12-22 9.917 9.9689 9.8823 9.9516 850615 0 0 9752967.79 2666
2017-12-21 9.9689 9.9775 9.8823 9.9516 633351 0.017307 0.174 7276998.7 3082
2017-12-20 9.9689 9.9862 9.9083 9.9343 720220 -0.051921 -0.52 8273862.1 3420
2017-12-19 10.0381 10.0424 9.9689 9.9862 446759 -0.034614 -0.345 5154714.7 2567
2017-12-18 9.9948 10.0727 9.9948 10.0208 658858 0.034614 0.347 7639001.51 2937
2017-12-15 10.0641 10.0641 9.9689 9.9862 908236 -0.034614 -0.345 10494978.3 3497
2017-12-14 10.0468 10.0814 10.0035 10.0208 483760 -0.043268 -0.43 5616676.11 2807
2017-12-13 10.09 10.103 10.0035 10.0641 635711 -0.01298 -0.129 7390863.05 2700
2017-12-12 10.0427 10.077 9.9483 10.077 793515 0.051502 0.514 9268808.47 2986
2017-12-11 9.9483 10.0427 9.9311 10.0255 549700 0.103003 1.038 6410670.96 2512
2017-12-08 9.9483 9.9569 9.8281 9.9225 869149 0.017168 0.173 10028685.4 3175
2017-12-07 9.8625 9.9397 9.8625 9.9054 488817 0.017164 0.174 5638907.32 2558
2017-12-06 9.9569 9.9569 9.8367 9.8882 596560 -0.025749 -0.26 6862496.28 2732
2017-12-05 10.0427 10.077 9.914 9.914 678028 -0.120171 -1.198 7864904.86 2681
2017-12-04 10.0856 10.0856 10.0084 10.0341 337294 -0.034333 -0.341 3945519.4 1916
2017-12-01 10.1028 10.1028 9.9826 10.0685 461966 -0.017167 -0.17 5411263.1 2277
2017-11-30 9.9311 10.0856 9.9225 10.0856 740482 0.180256 1.82 8658627.42 2964
2017-11-29 9.8796 10.0513 9.8796 9.9054 1115074 -0.017168 -0.173 12937677 2845
2017-11-28 9.9483 9.974 9.8796 9.9225 409631 -0.025753 -0.259 4736748.54 1879
2017-11-27 10.0255 10.077 9.9483 9.9483 441681 -0.060082 -0.6 5133268.91 2504
2017-11-24 9.9311 10.0084 9.9054 10.0084 551896 0.111584 1.127 6401172.27 2258
2017-11-23 9.871 9.9397 9.871 9.8968 230981 -0.008581 -0.087 2663768.33 1229
2017-11-22 9.9311 9.9397 9.8796 9.9054 346860 0 0 4005515.65 1473
2017-11-21 9.871 9.9397 9.8625 9.9054 469497 0.051498 0.523 5418047.41 1989
2017-11-20 9.8453 9.9054 9.811 9.8539 873630 0.034333 0.35 10007497.5 1934
2017-11-17 9.7337 9.8882 9.7337 9.8195 521093 0.085836 0.882 5969973.3 2037
2017-11-16 9.8281 9.8367 9.6994 9.7337 604121 -0.07725 -0.787 6854874.11 2950
2017-11-15 9.7509 9.8968 9.7423 9.811 510882 0.051501 0.528 5839930.77 2733
2017-11-14 9.9912 9.9998 9.7337 9.7595 683407 -0.175959 -1.771 7811808.99 2913
2017-11-13 9.9695 9.9865 9.8928 9.9354 564099 0.008514 0.086 6576579.51 3058
2017-11-10 10.0376 10.0461 9.9184 9.9269 732648 -0.11919 -1.186 8568505.55 3934
2017-11-09 9.8843 10.0461 9.8843 10.0461 484050 0.16176 1.637 5678396.13 2669
2017-11-08 10.0801 10.0887 9.8588 9.8843 1028152 -0.195815 -1.943 12037925.2 4202
2017-11-07 10.1397 10.1483 10.0291 10.0801 717303 -0.034056 -0.337 8485173.13 2911
2017-11-06 10.1142 10.1312 10.0716 10.1142 553500 0.04257 0.423 6564067.68 2740
2017-11-03 10.0972 10.1738 10.0248 10.0716 686757 0.008515 0.085 8153180.66 3090
2017-11-02 9.9354 10.1568 9.9354 10.0631 700096 0.127702 1.285 8270532.65 3229
2017-11-01 10.2249 10.2504 9.8928 9.9354 2265203 -0.255408 -2.506 26567569.2 6466
2017-10-31 10.1823 10.2674 10.1057 10.1908 766460 0.042568 0.419 9187092.5 3211
2017-10-30 9.961 10.1823 9.9524 10.1483 1182153 0.272437 2.759 14052203.8 4655
2017-10-27 10.3356 10.3356 9.8333 9.8758 2010718 -0.485277 -4.684 23731751.5 7980
2017-10-26 10.4462 10.5484 10.31 10.3611 919429 -0.06811 -0.653 11255459.6 4256
2017-10-25 10.5058 10.5058 10.4292 10.4292 1508893 -0.042568 -0.407 18545340.6 3654
2017-10-24 10.4718 10.5314 10.4462 10.4718 2713271 0.025541 0.244 33389141 5984
2017-10-23 10.4803 10.4931 10.4207 10.4462 1773012 -0.008515 -0.081 21759072.4 5018
2017-10-20 10.4718 10.5229 10.442 10.4547 1382949 -0.017026 -0.163 17011004.5 4167
2017-10-19 10.5995 10.5995 10.4122 10.4718 946900 -0.110678 -1.046 11646465.6 4685
2017-10-18 11.1103 11.1231 10.31 10.5825 2700300 -0.263921 -2.433 33761441.6 11229
2017-10-17 10.9656 10.9656 10.8123 10.8464 644424 -0.102164 -0.933 8221792.39 3145
2017-10-16 10.9315 10.9996 10.923 10.9485 572926 0.034053 0.312 7372395.27 3280
2017-10-13 11.0081 11.0422 10.8975 10.9145 519934 -0.046821 -0.427 6681379.71 2617
2017-10-12 11.0543 11.0881 10.9021 10.9613 924080 -0.092963 -0.841 11974597.9 3861
2017-10-11 11.0881 11.0965 11.0205 11.0543 481603 -0.016902 -0.153 6301891.71 2640
2017-10-10 11.0374 11.105 11.0289 11.0712 525026 0.050707 0.46 6879708.31 2798
2017-10-06 10.9867 11.0712 10.919 11.0205 834686 0.06761 0.617 10873128 4651
2017-10-05 10.9867 11.0543 10.9444 10.9529 580507 -0.033805 -0.308 7544283.35 3243
2017-10-04 11.0374 11.0627 10.9698 10.9867 422184 -0.033805 -0.307 5497071.18 2318
2017-10-03 11.0712 11.0712 11.0036 11.0205 491077 -0.008451 -0.077 6410052.9 2214
2017-10-02 11.0205 11.0965 10.9613 11.0289 392464 0.059158 0.539 5127274.06 2456
2017-09-29 10.8683 11.0289 10.8599 10.9698 541294 0.092966 0.855 7025820.23 2525
2017-09-28 10.843 10.9021 10.8176 10.8768 400345 0 0 5139192.89 2486
2017-09-27 10.9106 10.9529 10.8261 10.8768 525224 -0.016904 -0.155 6761827.52 2826
2017-09-26 10.9106 10.9444 10.8176 10.8937 565259 0 0 7269341.08 2683
2017-09-25 10.8599 10.9275 10.7754 10.8937 748047 0.067613 0.625 9592237.15 3467
2017-09-22 10.8176 10.936 10.8092 10.8261 450357 -0.016904 -0.156 5784646.76 3001
2017-09-21 10.9782 10.9782 10.7838 10.843 814134 -0.13522 -1.232 10478000.2 4389
2017-09-20 11.3332 11.3585 10.8852 10.9782 1188460 -0.38031 -3.348 15553612.9 5747
2017-09-19 11.3247 11.4515 11.2909 11.3585 466904 0.067611 0.599 6291684.13 2573
2017-09-18 11.2233 11.3163 11.0627 11.2909 850472 0.084514 0.754 11288192.5 4963
2017-09-15 11.5952 11.5952 11.1895 11.2064 1266452 -0.363406 -3.141 16935881.6 4991
2017-09-14 11.5613 11.5952 11.4177 11.5698 649696 0.088733 0.773 8848600.25 2660
2017-09-13 11.607 11.607 11.4811 11.4811 375759 -0.041961 -0.364 5167029.63 2217
2017-09-12 11.5398 11.5398 11.523 11.523 261354 -0.008393 -0.073 3591621.39 1441
2017-09-11 11.5398 11.5734 11.5146 11.5314 285204 0.041962 0.365 3918847.35 1569
2017-09-08 11.5482 11.5566 11.4727 11.4895 366965 -0.058751 -0.509 5034124.63 2141
2017-09-07 11.5902 11.6489 11.5398 11.5482 317695 -0.100708 -0.865 4380709.8 1930
2017-09-06 11.4978 11.6573 11.4978 11.6489 568644 0.142673 1.24 7852047.93 3191
2017-09-05 11.5482 11.5818 11.4727 11.5062 336033 -0.067141 -0.58 4611887.7 1950
2017-09-01 11.5566 11.6657 11.5482 11.5734 294838 0.008394 0.073 4070198.36 2054
2017-08-31 11.4978 11.5818 11.4559 11.565 391630 0.075533 0.657 5383394.94 2102
2017-08-30 11.3887 11.5314 11.3048 11.4895 583769 0.125889 1.108 7952542.49 3546
2017-08-29 11.4139 11.4559 11.3636 11.3636 398294 -0.075533 -0.66 5409869.72 2006
2017-08-28 11.4978 11.565 11.4307 11.4391 454142 -0.083925 -0.728 6200245.01 1464
2017-08-25 11.4978 11.5818 11.4307 11.523 379584 0.016783 0.146 5205450.41 2231
2017-08-24 11.565 11.565 11.4517 11.5062 524072 -0.03357 -0.291 7184848.56 2159
2017-08-23 11.5566 11.6405 11.523 11.5398 313482 -0.041963 -0.362 4317580.34 2061
2017-08-22 11.5398 11.6573 11.5146 11.5818 460127 0.050357 0.437 6362182.47 2257
2017-08-21 11.5566 11.6237 11.5146 11.5314 324402 0 0 4471395.93 2031
2017-08-18 11.6573 11.6741 11.5314 11.5314 324445 -0.142674 -1.222 4481535.92 1943
2017-08-17 11.6741 11.7496 11.6573 11.6741 463499 -0.008395 -0.072 6456557.68 2564
2017-08-16 11.7077 11.7244 11.6321 11.6825 308410 -0.02518 -0.215 4288605.18 2184
2017-08-15 11.6657 11.7328 11.6237 11.7077 442917 0.01679 0.144 6162442.88 2627
2017-08-14 11.7077 11.7412 11.6657 11.6909 365626 0.016785 0.144 5100838.12 1971
2017-08-11 11.6573 11.6993 11.5398 11.6741 421053 0.020976 0.18 5840836.37 2580
2017-08-10 11.6865 11.7281 11.6364 11.6531 508951 -0.05835 -0.498 7139477.03 2618
2017-08-09 11.7031 11.7531 11.6114 11.7115 619755 0.050015 0.429 8693331.65 3088
2017-08-08 11.6198 11.7031 11.5948 11.6615 729474 0.075019 0.647 10186995.6 2896
2017-08-04 11.5364 11.6114 11.5031 11.5864 331608 0.083355 0.725 4604755.35 2245
2017-08-03 11.6114 11.6281 11.5031 11.5031 480793 -0.108361 -0.933 6673843.17 2965
2017-08-02 11.5614 11.6281 11.5364 11.6114 538356 0.058348 0.505 7490592.33 3076
2017-08-01 11.5448 11.5781 11.4697 11.5531 544463 0.016672 0.145 7531240.09 3285
2017-07-31 11.6281 11.6364 11.4864 11.5364 515241 -0.041678 -0.36 7132498.13 2652
2017-07-28 11.4614 11.5948 11.4614 11.5781 435247 0.108362 0.945 6023595.42 1999
2017-07-27 11.4947 11.6114 11.4614 11.4697 456127 -0.058348 -0.506 6306626.61 2880
2017-07-26 11.6198 11.6364 11.5281 11.5281 438884 -0.083356 -0.718 6103059.34 1927
2017-07-25 11.4947 11.6198 11.4447 11.6114 916556 0.183382 1.605 12687991.8 3533
2017-07-24 11.4614 11.4781 11.4197 11.4281 311576 -0.016672 -0.146 4276875.77 1719
2017-07-21 11.4281 11.4447 11.4031 11.4447 341414 0.008334 0.073 4680909.66 2047
2017-07-20 11.4447 11.4614 11.4197 11.4364 489025 0.016671 0.146 6712412.54 2218
2017-07-19 11.4447 11.4697 11.4031 11.4197 736822 -0.025005 -0.218 10116501.8 3012
2017-07-18 11.4614 11.4697 11.4197 11.4447 597558 0.008334 0.073 8206401.81 2583
2017-07-17 11.4281 11.4614 11.3864 11.4364 706148 0.041682 0.366 9690524.37 2326
2017-07-14 11.2697 11.4364 11.2197 11.3947 323749 0.125032 1.109 4411466.57 1835
2017-07-13 11.3697 11.3697 11.253 11.2697 300111 -0.079192 -0.698 4068965.84 2103
2017-07-12 11.4234 11.4234 11.324 11.3489 798990 -0.008278 -0.073 10975152.7 3568
2017-07-11 11.3903 11.4234 11.2909 11.3572 632709 0.008278 0.073 8670540.21 2640
2017-07-10 11.3406 11.4068 11.3158 11.3489 587945 0.041391 0.366 8071268.19 2451
2017-07-07 11.2578 11.3489 11.1999 11.3075 443040 0.082777 0.737 6047155.43 2289
2017-07-06 11.2578 11.2992 11.1999 11.2247 374185 -0.057945 -0.514 5076198.41 2411
2017-07-05 11.3572 11.3985 11.2744 11.2826 492107 -0.016554 -0.147 6727034.28 3100
2017-07-04 11.2661 11.3323 11.2661 11.2992 358489 0.016554 0.147 4893665.18 1840
2017-06-30 11.3075 11.3323 11.2495 11.2826 537388 -0.041388 -0.365 7329269.45 3127
2017-06-29 11.5558 11.6055 11.1585 11.324 2632727 -0.231781 -2.006 36320372.7 6826
2017-06-28 11.4565 11.6386 11.3903 11.5558 3884138 0.215224 1.898 54301294.6 9084
2017-06-27 11.1502 11.382 11.0343 11.3406 1875819 0.331114 3.008 25431236.2 7270
2017-06-26 10.8936 11.0178 10.8936 11.0095 822664 0.124166 1.141 10905879.5 3887
2017-06-23 10.8108 10.9101 10.7446 10.8853 1674521 0.066223 0.612 21998335.3 3027
2017-06-22 10.786 10.8688 10.786 10.8191 833826 0.024831 0.23 10901939.1 2099
2017-06-21 10.6949 10.8025 10.6535 10.7943 1223896 0.12417 1.164 15901800.9 2878
2017-06-20 10.7198 10.7198 10.6121 10.6701 1393263 -0.008279 -0.078 17969064 2030
2017-06-19 10.5956 10.6949 10.5542 10.6784 558377 0.115889 1.097 7165148.79 2082
2017-06-16 10.5376 10.6121 10.488 10.5625 1168083 0.008277 0.078 14883829.8 3538
2017-06-15 10.6453 10.6784 10.5459 10.5542 553790 -0.099332 -0.932 7073520.37 2916
2017-06-14 10.7529 10.7529 10.6204 10.6535 684744 -0.082779 -0.771 8831982.33 3123
2017-06-13 10.7529 10.8356 10.6949 10.7363 1316419 0.062078 0.582 17101606.2 3467
2017-06-12 10.855 10.855 10.6496 10.6742 842273 -0.106821 -0.991 10959855.7 3413
2017-06-09 10.6825 10.8468 10.6825 10.7811 1014111 0.098605 0.923 13292446 3534
2017-06-08 10.7646 10.7687 10.6496 10.6825 807508 -0.082173 -0.763 10500921 3475
2017-06-07 11.044 11.0604 10.74 10.7646 874391 -0.312253 -2.819 11564369.2 3117
2017-06-06 11.1591 11.1591 11.0194 11.0769 662714 -0.073958 -0.663 8924144.24 2304
2017-06-05 11.1919 11.1919 10.9125 11.1508 425599 -0.049301 -0.44 5737270.8 2500
2017-06-02 11.1591 11.2577 11.1508 11.2001 408797 0.049301 0.442 5575241.46 2070
2017-06-01 10.9618 11.1508 10.9454 11.1508 484165 0.172563 1.572 6531711.75 2420
2017-05-31 10.9372 10.9947 10.8879 10.9783 1293911 0.024652 0.225 17264605.6 2047
2017-05-30 11.0194 11.0769 10.9372 10.9536 460546 -0.008217 -0.075 6167143.67 2658
2017-05-29 10.929 11.0358 10.9208 10.9618 256623 0.049304 0.452 3433488 1122
2017-05-26 10.8057 10.929 10.8057 10.9125 489573 0.08217 0.759 6478401.08 2130
2017-05-25 10.8714 10.8714 10.7893 10.8304 282164 0.024654 0.228 3716923.93 1807
2017-05-24 10.8797 10.8879 10.7564 10.8057 260176 -0.05752 -0.529 3422155.05 1772
2017-05-23 10.8879 10.9208 10.8304 10.8632 316532 0.024651 0.227 4184806.88 2136
2017-05-19 10.7153 10.8386 10.6989 10.8386 284382 0.172562 1.618 3738401.1 1656
2017-05-18 10.6907 10.7564 10.477 10.666 605558 -0.03287 -0.307 7836976.44 2826
2017-05-17 10.8961 10.8961 10.6907 10.6989 513277 -0.147908 -1.364 6714336.68 2798
2017-05-16 10.8632 10.9865 10.8304 10.8468 422642 -0.032869 -0.302 5604115.16 2387
2017-05-15 10.8221 10.9043 10.7646 10.8797 572300 0.073954 0.684 7556618.35 3050
2017-05-12 10.8468 10.8632 10.7811 10.8057 389545 -0.05752 -0.529 5130295.87 2283
2017-05-11 10.9372 11.0029 10.8221 10.8632 674457 -0.102723 -0.937 8926361.18 3841
2017-05-10 10.9088 11.0149 10.8925 10.966 401751 0.057115 0.524 5399340.99 2308
2017-05-09 10.9252 10.966 10.8844 10.9088 317381 -0.032638 -0.298 4242286.3 1798
2017-05-08 10.8517 10.9986 10.8272 10.9415 654593 0.11423 1.055 8775281.73 2807
2017-05-05 10.7701 10.8517 10.7457 10.8272 233800 0.08975 0.836 3099469.48 1596
2017-05-04 10.8354 10.8354 10.6967 10.7375 411416 -0.08975 -0.829 5417372.75 2024
2017-05-03 10.9252 10.9415 10.7864 10.8272 315219 -0.073433 -0.674 4189495.08 1777
2017-05-02 10.9007 10.9578 10.8844 10.9007 425845 -0.040797 -0.373 5700041.45 2512
2017-05-01 10.917 10.9741 10.8109 10.9415 504284 0.008163 0.075 6753442.46 2866
2017-04-28 10.8436 10.9578 10.8354 10.9333 696034 0.081589 0.752 9306446.22 3630
2017-04-27 10.6396 10.8517 10.6396 10.8517 1224370 0.179504 1.682 16201652.3 5094
2017-04-26 10.5825 10.7212 10.558 10.6722 1201285 0.122385 1.16 15668273.1 3475
2017-04-25 10.5498 10.5825 10.5254 10.5498 624847 0.032639 0.31 8081783.38 2921
2017-04-24 10.5906 10.6233 10.5172 10.5172 729253 -0.040798 -0.386 9443258.79 3346
2017-04-21 10.5743 10.6069 10.5335 10.558 540494 -0.008157 -0.077 7004426.91 3192
2017-04-20 10.5743 10.5743 10.5254 10.5662 586738 0 0 7594788.15 2818
2017-04-19 10.5498 10.5906 10.5335 10.5662 533053 0.024479 0.232 6901085.46 3136
2017-04-18 10.5172 10.5906 10.4846 10.5417 703236 0.040794 0.388 9077121.77 3650
2017-04-17 10.4927 10.5254 10.4601 10.5009 593790 0.048955 0.468 7639824.99 3366
2017-04-13 10.5662 10.5662 10.4315 10.4519 678704 -0.097912 -0.928 8725834.35 3389
2017-04-12 10.4764 10.5906 10.4601 10.5498 1195971 0.065276 0.623 15472356 3744
2017-04-11 10.5009 10.5009 10.3785 10.4846 571399 0.036711 0.351 7322431.13 3017
2017-04-10 10.3669 10.4843 10.3507 10.4478 1496392 0.113389 1.097 19323845 3919
2017-04-07 10.3102 10.4316 10.2616 10.3345 1429141 0.056693 0.552 18327884.7 5395
2017-04-06 10.4883 10.4883 10.213 10.2778 1997885 -0.218675 -2.083 25487969.9 8112
2017-04-05 10.5045 10.5369 10.4802 10.4964 911547 -0.008099 -0.077 11831712.2 3572
2017-04-04 10.5369 10.5693 10.4883 10.5045 992017 -0.040497 -0.384 12889200.8 3234
2017-04-03 10.6098 10.6179 10.464 10.545 529847 -0.032398 -0.306 6895620.59 3107
2017-03-31 10.6584 10.6746 10.5531 10.5774 419695 -0.07289 -0.684 5480391.04 2504
2017-03-30 10.6908 10.6908 10.626 10.6503 357391 -0.024298 -0.228 4707148.96 2456
2017-03-29 10.6017 10.6908 10.5531 10.6746 616536 0.097188 0.919 8091774.57 3250
2017-03-28 10.5045 10.6098 10.4721 10.5774 480931 0.121488 1.162 6271304.15 2649
2017-03-27 10.4721 10.5612 10.3831 10.4559 492761 -0.016196 -0.155 6382197.7 2825
2017-03-24 10.3912 10.5855 10.375 10.4721 853952 0.089088 0.858 11077823.6 3483
2017-03-23 10.213 10.4074 10.1482 10.3831 836266 0.267272 2.642 10609269 4829
2017-03-22 10.2292 10.2454 9.9295 10.1158 1238511 -0.129586 -1.265 15418512.8 4578
2017-03-21 10.5045 10.5045 10.2049 10.2454 834804 -0.210578 -2.014 10646782 3565
2017-03-20 10.545 10.5855 10.4033 10.4559 579363 -0.064791 -0.616 7505263.42 3100
2017-03-17 10.5207 10.5693 10.4397 10.5207 3627585 0.024297 0.231 47104272.7 5105
2017-03-16 10.4478 10.5288 10.4397 10.4964 756364 0.056695 0.543 9802615 4713
2017-03-15 10.3831 10.4964 10.375 10.4397 603586 0.07289 0.703 7785266.76 3838
2017-03-14 10.5531 10.5774 10.3021 10.3669 824443 -0.145783 -1.387 10617653.6 4195
2017-03-13 10.5288 10.6058 10.4721 10.5126 1044003 0.093137 0.894 13573237.2 5271
2017-03-10 10.2426 10.4356 10.2346 10.4195 448673 0.184913 1.807 5771237.4 2700
2017-03-09 10.2024 10.2346 10.1542 10.2346 402190 0.032161 0.315 5096259.84 2358
2017-03-08 10.2265 10.2909 10.1944 10.2024 400841 -0.00804 -0.079 5105045.71 2481
2017-03-07 10.2667 10.2667 10.1462 10.2105 608439 -0.032161 -0.314 7730386.4 2931
2017-03-06 10.122 10.2587 10.0738 10.2426 684591 0.120597 1.191 8693755.37 3017
2017-03-03 10.1863 10.2105 10.0738 10.122 351558 -0.040198 -0.396 4429642.92 2219
2017-03-02 10.2828 10.2828 10.1462 10.1622 442960 -0.080399 -0.785 5618827.91 2410
2017-03-01 10.2587 10.2909 10.1944 10.2426 575175 0.024119 0.236 7333198.25 3454
2017-02-28 10.2426 10.2426 10.122 10.2185 691245 -0.024119 -0.235 8754205.6 3227
2017-02-27 10.2667 10.2667 10.106 10.2426 874919 -0.008038 -0.078 11103218.5 4136
2017-02-24 10.2909 10.3069 10.1783 10.2507 706280 -0.072358 -0.701 8993334.16 3539
2017-02-23 10.4597 10.4597 10.2989 10.323 638529 -0.096477 -0.926 8231494.62 3195
2017-02-22 10.4677 10.5039 10.3954 10.4195 474026 -0.048239 -0.461 6159392.07 2359
2017-02-21 10.516 10.5321 10.4517 10.4677 404332 -0.016081 -0.153 5274112.3 2336
2017-02-17 10.5401 10.5401 10.4356 10.4838 428267 -0.040197 -0.382 5581680.38 2473
2017-02-16 10.5723 10.5803 10.4758 10.524 315437 -0.056278 -0.532 4128831.84 1769
2017-02-15 10.5321 10.5964 10.4517 10.5803 645528 0.080395 0.766 8473215.03 3194
2017-02-14 10.5321 10.5481 10.4758 10.4999 219083 -0.016079 -0.153 2861642.71 1551
2017-02-13 10.5079 10.5803 10.4838 10.516 469026 0.008042 0.077 6141035.32 2536
2017-02-10 10.5562 10.5723 10.4677 10.5079 512845 0.028136 0.268 6717369.05 3190
2017-02-09 10.4958 10.5437 10.4718 10.4798 473438 0 0 6234581.05 2329
2017-02-08 10.4958 10.5437 10.4399 10.4798 384066 -0.015964 -0.152 5048503.42 2507
2017-02-07 10.4718 10.5157 10.4239 10.4958 595759 0.04789 0.458 7821565.72 3860
2017-02-06 10.4798 10.4798 10.4239 10.4479 354396 0 0 4640079.51 2036
2017-02-03 10.3521 10.5995 10.3521 10.4479 424996 0.135686 1.316 5557396.54 2706
2017-02-02 10.2244 10.3441 10.1925 10.3122 719864 0.111741 1.095 9280100.24 3621
2017-02-01 10.2962 10.3202 10.1605 10.2005 845766 -0.111741 -1.084 10846097.4 3771
2017-01-31 10.376 10.4 10.2962 10.3122 1265796 -0.05587 -0.539 16378966.8 4237
2017-01-30 10.5357 10.5437 10.3601 10.3681 671836 -0.151651 -1.442 8759063.32 4118
2017-01-27 10.5596 10.5876 10.4958 10.5197 682764 -0.023945 -0.227 9022366.25 2658
2017-01-26 10.5676 10.6235 10.5197 10.5437 632328 0.007982 0.076 8362169.11 3785
2017-01-25 10.7113 10.7113 10.5117 10.5357 851741 -0.119726 -1.124 11268918.4 4316
2017-01-24 10.6235 10.6873 10.6155 10.6554 537428 0.039911 0.376 7176418.73 3447
2017-01-23 10.7512 10.7512 10.5995 10.6155 582887 -0.071836 -0.672 7775975.21 3075
2017-01-20 10.5357 10.7352 10.5197 10.6873 1335313 0.159632 1.516 17772423.9 5222
2017-01-19 10.5596 10.5995 10.4758 10.5277 927349 -0.015963 -0.151 12239037.4 4076
2017-01-18 10.7592 10.7911 10.5037 10.5437 994622 -0.175594 -1.638 13258301.6 4206
2017-01-17 10.7113 10.823 10.6554 10.7193 1103191 0.007981 0.075 14829945.7 4375
2017-01-16 10.5437 10.7193 10.5437 10.7113 394678 0.167613 1.59 5261014.51 1923
2017-01-13 10.4798 10.5995 10.4559 10.5437 718766 0.063854 0.609 9497784.42 3762
2017-01-12 10.2723 10.4958 10.2723 10.4798 1448729 0.28335 2.779 18899161.4 6129
2017-01-11 10.2995 10.4024 10.1806 10.1965 1916170 -0.316907 -3.014 24822793.9 8417
2017-01-10 10.4104 10.5451 10.3866 10.5134 801953 0.126764 1.22 10592964.4 4729
2017-01-09 10.45 10.4975 10.3074 10.3866 946376 -0.102994 -0.982 12428821.5 3743
2017-01-06 10.2995 10.4975 10.2598 10.4896 796058 0.261448 2.556 10432365.8 4057
2017-01-05 10.4975 10.5371 10.2044 10.2281 1695019 -0.134686 -1.3 22093996.8 6187
2017-01-04 10.2915 10.3866 10.2202 10.3628 855573 0.110917 1.082 11154699.4 4294
2017-01-03 10.0538 10.2598 10.038 10.2519 750860 0.26937 2.698 9646296.65 3766
2016-12-30 10.0142 10.0459 9.9667 9.9825 260646 -0.047537 -0.474 3288490.17 1749
2016-12-29 9.9429 10.0538 9.9271 10.0301 284541 0.08715 0.877 3594154.65 1933
2016-12-28 9.9667 10.0935 9.935 9.9429 285252 -0.047535 -0.476 3603364.34 1715
2016-12-23 9.9984 10.0301 9.9033 9.9905 366089 0.023769 0.238 4619435.37 2061
2016-12-22 9.8082 10.0301 9.7686 9.9667 628191 0.142604 1.452 7902862.25 3907
2016-12-21 9.7686 9.8795 9.7132 9.8241 556157 0.047538 0.486 6900359.35 3445
2016-12-20 9.7845 9.832 9.7528 9.7766 620246 0.007922 0.081 7662480.16 3738
2016-12-19 9.6894 9.8479 9.6894 9.7686 760954 0.079227 0.818 9395013.72 4389
2016-12-16 9.9825 10.0697 9.6736 9.6894 1388188 -0.308983 -3.09 17223105.4 6100
2016-12-15 10.0222 10.0697 9.8637 9.9984 879073 -0.031692 -0.316 11045930.5 4425
2016-12-14 9.8558 10.1093 9.8399 10.0301 1054953 0.205988 2.097 13336710.2 4422
2016-12-13 9.7369 9.8241 9.6339 9.8241 1323858 0.154498 1.598 16285596.7 5597
2016-12-12 9.646 9.7168 9.6303 9.6696 1798900 0.055031 0.572 22125574.4 5558
2016-12-09 9.5202 9.6146 9.5045 9.6146 1392535 0.125783 1.326 16926181.7 4787
2016-12-08 9.4337 9.5359 9.4337 9.4888 1668877 0.07075 0.751 20105911.8 6273
2016-12-07 9.4337 9.4652 9.3709 9.418 1118903 -0.031443 -0.333 13421924.9 3899
2016-12-06 9.6146 9.6146 9.4259 9.4495 1073731 -0.157232 -1.637 13009283.1 3158
2016-12-05 9.5595 9.6067 9.4731 9.6067 893247 0.070755 0.742 10838206.2 2214
2016-12-02 9.5753 9.6224 9.5124 9.5359 677169 0.007862 0.083 8241558.87 2731
2016-12-01 9.5281 9.5753 9.4731 9.5281 379295 -0.015725 -0.165 4595182.09 2474
2016-11-30 9.4888 9.6224 9.4102 9.5438 747275 0.078616 0.831 9051161.56 3977
2016-11-29 9.3944 9.4809 9.3237 9.4652 698022 0.094337 1.007 8373898.49 2531
2016-11-28 9.4416 9.5124 9.3473 9.3709 384703 -0.04717 -0.501 4597232.93 2163
2016-11-25 9.4495 9.5517 9.3944 9.418 457951 0.015725 0.167 5524668.31 2337
2016-11-24 9.5438 9.5674 9.4023 9.4023 263302 0.007863 0.084 3169396.45 1282
2016-11-23 9.5595 9.6853 9.363 9.3944 691967 -0.157232 -1.646 8378170.12 2654
2016-11-22 9.4337 9.591 9.4337 9.5517 998814 0.110062 1.166 12109928.9 5324
2016-11-21 9.2058 9.4416 9.1743 9.4416 827319 0.290872 3.179 9837395.51 3756
2016-11-18 9.1586 9.2529 9.1193 9.1507 281309 -0.00786 -0.086 3286114.5 1959
2016-11-17 9.1429 9.1979 9.0328 9.1586 523359 0.070753 0.779 6056908.22 3201
2016-11-16 9.1586 9.1665 9.0485 9.0878 400399 -0.062893 -0.687 4637040.19 2416
2016-11-15 9.0878 9.2215 9.0328 9.1507 425156 0.102202 1.129 4942861.68 2543
2016-11-14 8.9306 9.0643 8.8756 9.0485 582993 0.11792 1.32 6670277.85 3243
2016-11-11 8.9463 9.0328 8.8441 8.9306 483392 0 0 5500667.94 2589
2016-11-10 8.9699 8.9699 8.8441 8.9306 656539 0.05896 0.665 7456677.12 4144
2016-11-09 8.7469 8.9262 8.7313 8.8717 613576 0.101348 1.156 6965845.32 3445
2016-11-08 8.7781 8.8483 8.7157 8.7703 577493 0.015589 0.178 6496266.61 2880
2016-11-07 8.5364 8.8327 8.5208 8.7547 600356 0.202693 2.37 6726930.34 3047
2016-11-04 8.5988 8.5988 8.4975 8.552 628417 -0.023387 -0.273 6890830.64 3508
2016-11-03 8.5754 8.6417 8.5442 8.5754 362026 -0.007796 -0.091 3988868.75 2462
2016-11-02 8.5208 8.6066 8.5208 8.5832 551452 0.070163 0.824 6055799.82 3027
2016-11-01 8.6846 8.6846 8.4585 8.513 596342 -0.116937 -1.355 6530109.91 3784
2016-10-31 8.5208 8.7313 8.4975 8.63 801128 0.140324 1.653 8881690.56 4369
2016-10-28 8.4507 8.5754 8.4507 8.4897 559453 0.062363 0.74 6116261.03 3432
2016-10-27 8.5053 8.5208 8.4117 8.4273 602847 -0.031178 -0.369 6545522.38 3347
2016-10-26 8.5754 8.6612 8.4429 8.4585 867655 -0.101345 -1.184 9491586.65 4060
2016-10-25 8.5598 8.6534 8.4741 8.5598 998697 0.023386 0.274 10987815.5 4256
2016-10-24 8.5754 8.5754 8.5208 8.5364 846740 0.015593 0.183 9291250.67 3988
2016-10-21 8.7937 8.7937 8.3961 8.5208 1802286 -0.265061 -3.017 19897628.6 7357
2016-10-20 9.0432 9.051 8.7157 8.7859 1015125 -0.257263 -2.845 11495527.8 5146
2016-10-19 8.7001 9.2147 8.6144 9.0432 1919124 0.218285 2.474 22236132 6071
2016-10-18 8.8717 8.9886 8.8093 8.8249 442179 -0.05457 -0.615 5026193.72 2765
2016-10-17 8.9106 8.9223 8.6768 8.8794 558954 -0.038982 -0.437 6310762.65 3574
2016-10-14 8.9106 9.0354 8.8872 8.9184 511780 0.007798 0.088 5873228.29 3034
2016-10-13 9.1991 9.2069 8.8872 8.9106 1024727 -0.284548 -3.095 11811280.7 4593
2016-10-12 9.2416 9.2493 9.1256 9.1952 766161 -0.015466 -0.168 9095843.32 3649
2016-10-11 9.2802 9.3189 9.2029 9.2106 604373 -0.069602 -0.75 7226274.13 2323
2016-10-07 9.3653 9.3653 9.257 9.2802 324431 -0.061868 -0.662 3904488.86 1881
2016-10-06 9.2725 9.3499 9.2493 9.3421 248979 0.061868 0.667 2995582.89 1375
2016-10-05 9.4349 9.4813 9.257 9.2802 539485 -0.100538 -1.072 6522615.28 2965
2016-10-04 9.4891 9.5045 9.288 9.3808 517789 -0.108269 -1.141 6271795.3 2998
2016-10-03 9.4272 9.5355 9.3963 9.4891 279505 0.092803 0.988 3423847.46 1765
2016-09-30 9.2648 9.4581 9.2648 9.3963 414658 0.10827 1.166 5024611.29 2511
2016-09-29 9.3653 9.4891 9.2802 9.288 556391 -0.03867 -0.415 6729088.09 3275
2016-09-28 9.2184 9.3808 9.2184 9.3267 386639 0.108272 1.175 4657203.59 2573
2016-09-27 9.3885 9.3885 9.2106 9.2184 447541 -0.13147 -1.406 5375807.54 2619
2016-09-26 9.4272 9.4427 9.3267 9.3499 502169 -0.069602 -0.739 6088312.23 2811
2016-09-23 9.4504 9.5123 9.404 9.4195 346068 -0.023203 -0.246 4230158.06 2035
2016-09-22 9.4504 9.4581 9.3576 9.4427 382164 0.038669 0.411 4649381.35 2634
2016-09-21 9.5277 9.5587 9.3576 9.404 332962 -0.092803 -0.977 4063135.84 1729
2016-09-20 9.4117 9.5432 9.3963 9.4968 322018 0.123737 1.32 3955672.36 1877
2016-09-19 9.4349 9.4813 9.3576 9.3731 417111 0.015467 0.165 5073719.52 2816
2016-09-16 9.2416 9.4272 9.1797 9.3576 1486409 0.123737 1.34 17964264.6 3205
2016-09-15 9.1256 9.2957 9.1256 9.2338 457160 0.069603 0.76 5451180.37 2875
2016-09-14 9.3421 9.3499 9.1333 9.1642 1002778 -0.162407 -1.741 11964951.5 4135
2016-09-13 9.404 9.4195 9.2957 9.3267 431901 -0.073468 -0.782 5210579.51 2870
2016-09-12 9.4922 9.4922 9.2927 9.4001 672256 0.007674 0.082 8219243.7 4130
2016-09-09 9.4462 9.4922 9.3848 9.3924 496728 -0.10743 -1.131 6104924.26 2753
2016-09-08 9.4922 9.5076 9.4231 9.4999 432857 0 0 5347255.83 2847
2016-09-07 9.5613 9.5613 9.4462 9.4999 743183 0.015348 0.162 9199523.42 4122
2016-09-06 9.615 9.6917 9.4462 9.4845 1006620 -0.115105 -1.199 12547932.1 3543
2016-09-02 9.5076 9.615 9.4155 9.5996 435197 0.153472 1.625 5399771.01 2569
2016-09-01 9.4538 9.4615 9.3004 9.4462 826061 0.015347 0.163 10081179 4332
2016-08-31 9.3464 9.5382 9.3234 9.4308 976395 0.030694 0.327 11998600.3 4506
2016-08-30 9.592 9.592 9.4001 9.4001 712708 -0.168819 -1.764 8802032.38 3667
2016-08-29 9.6994 9.7378 9.5689 9.5689 538857 -0.107429 -1.11 6767988.11 3276
2016-08-26 9.6687 9.7454 9.6687 9.6764 304290 0.015349 0.159 3845452.72 2280
2016-08-25 9.6764 9.7761 9.638 9.661 391062 0 0 4946031.96 2598
2016-08-24 9.7071 9.7454 9.6457 9.661 326889 -0.046044 -0.474 4125175.02 1839
2016-08-23 9.7838 9.7838 9.684 9.7071 394999 -0.06139 -0.628 5003095.34 2409
2016-08-22 9.8605 9.8605 9.7531 9.7685 579651 -0.09208 -0.934 7393502.84 3066
2016-08-19 9.8912 9.9066 9.8068 9.8605 387922 -0.015349 -0.155 4978526.74 1966
2016-08-18 9.8222 9.8912 9.7531 9.8759 280939 0.084411 0.862 3599359.75 1901
2016-08-17 9.9603 9.968 9.7301 9.7915 604714 -0.145798 -1.467 7757054.71 3052
2016-08-16 9.9296 9.9718 9.8529 9.9373 410262 0 0 5308943.34 2433
2016-08-15 9.9373 9.9756 9.8759 9.9373 299688 0.038366 0.388 3875389.84 2296
2016-08-12 9.9373 10.014 9.8759 9.8989 390064 -0.030693 -0.309 5044134.93 2676
2016-08-11 10.1138 10.1752 9.9219 9.9296 531516 -0.157308 -1.56 6933570.28 3309
2016-08-10 9.9498 10.1326 9.8888 10.0869 660613 0.182844 1.846 8702948.27 4018
2016-08-09 9.9041 9.9574 9.866 9.9041 561958 0.038093 0.386 7306156.06 3382
2016-08-08 9.7898 9.866 9.7593 9.866 504454 0.13713 1.41 6509389.11 3310
2016-08-05 9.7517 9.8126 9.6869 9.7288 684351 -0.022855 -0.234 8745159.23 4223
2016-08-04 9.7822 9.8203 9.7212 9.7517 421650 -0.007616 -0.078 5396524.75 2905
2016-08-03 9.7593 9.8126 9.6907 9.7593 488895 0.030471 0.313 6260797.48 3446
2016-08-02 9.8964 9.9041 9.6831 9.7288 454180 -0.09904 -1.008 5822034.14 3180
2016-07-29 9.7517 9.8431 9.7288 9.8279 378126 0.106659 1.097 4864650.36 2068
2016-07-28 9.6603 9.7745 9.6527 9.7212 274676 0.068567 0.71 3505782.11 2013
2016-07-27 9.7136 9.7441 9.6146 9.6527 341510 -0.053329 -0.549 4337796 2206
2016-07-26 9.7517 9.7898 9.6755 9.706 338003 -0.038095 -0.391 4316786.64 2043
2016-07-25 9.6755 9.7593 9.6603 9.7441 272531 0.068568 0.709 3475260.32 2093
2016-07-22 9.7212 9.7593 9.6603 9.6755 353973 -0.030473 -0.314 4503516.85 2034
2016-07-21 9.5231 9.8355 9.5231 9.706 535429 0.15999 1.676 6839443.07 2915
2016-07-20 9.5384 9.6069 9.4927 9.546 582078 0.015234 0.16 7285596.85 3429
2016-07-19 9.5536 9.645 9.4622 9.5308 538774 -0.083803 -0.872 6750643.71 3262
2016-07-18 9.6298 9.7441 9.5688 9.6146 684098 0.045711 0.478 8669818.37 4200
2016-07-15 9.5917 9.6527 9.4546 9.5688 975845 0.007618 0.08 12222589.4 6569
2016-07-14 9.7288 9.7974 9.4927 9.5612 1080344 -0.083802 -0.869 13642287.2 5562
2016-07-13 9.9041 10.0107 9.5384 9.645 1886347 -0.7809 -7.49 24214907.9 8918
2016-07-12 10.668 10.668 10.4259 10.4259 1102599 -0.158886 -1.501 15285502.2 5968
2016-07-11 10.4865 10.6529 10.4865 10.5848 664330 0.166454 1.598 9300109.43 3845
2016-07-08 10.3124 10.494 10.2897 10.4184 533025 0.128621 1.25 7326731.76 3020
2016-07-07 10.2141 10.373 10.2065 10.2897 549907 0.105926 1.04 7479386.59 3352
2016-07-06 10.2519 10.3124 10.146 10.1838 730401 -0.030265 -0.296 9872325.4 3531
2016-07-05 10.267 10.3087 10.1082 10.2141 599528 -0.083227 -0.808 8111556.2 3507
2016-07-04 10.1233 10.3351 10.093 10.2973 365323 0.219413 2.177 4952314.51 1527
2016-06-30 9.8358 10.1157 9.8207 10.0779 1009335 0.30264 3.096 13366198.3 4491
2016-06-29 9.6618 9.8434 9.6239 9.7753 613024 0.189149 1.973 7899802.54 3448
2016-06-28 9.5407 9.6542 9.4953 9.5861 554234 0.037831 0.396 7015048.25 3324
2016-06-27 9.8812 9.8812 9.5331 9.5483 852035 -0.332902 -3.369 10876955.7 4948
2016-06-24 9.7904 10.1006 9.7223 9.8812 822814 -0.105924 -1.061 10780510 4070
2016-06-23 10.0325 10.0325 9.9568 9.9871 423011 0.037828 0.38 5592916.94 2420
2016-06-22 9.9871 10.0401 9.9341 9.9493 406070 -0.015131 -0.152 5361731.51 2653
2016-06-21 9.7828 9.9871 9.7828 9.9644 533325 0.196717 2.014 6993506.23 3281
2016-06-20 10.093 10.093 9.7299 9.7677 953621 -0.257248 -2.566 12405994.2 4464
2016-06-17 9.9568 10.0779 9.8887 10.0249 4436124 0.060531 0.607 58629888.6 7500
2016-06-16 9.972 10.0325 9.8887 9.9644 557512 -0.03783 -0.378 7345893.25 3719
2016-06-15 9.9795 10.1006 9.9795 10.0022 925261 0.03783 0.38 12257951.5 5230
2016-06-14 10.0174 10.0703 9.745 9.9644 1007735 -0.052961 -0.529 13250010.5 6135
2016-06-13 9.9871 10.1536 9.9871 10.0174 847136 0.018908 0.189 11220853.3 5892
2016-06-10 9.9609 10.0135 9.8783 9.9985 862212 0.007513 0.075 11446464.7 5530
2016-06-09 9.9759 10.1712 9.9684 9.9909 855621 0.022536 0.226 11443617.1 4647
2016-06-08 10.2539 10.314 9.9609 9.9684 1334481 -0.015022 -0.15 17863997.2 6828
2016-06-07 9.8257 10.1787 9.8182 9.9834 808342 0.217847 2.231 10735341.7 4315
2016-06-06 9.6529 9.7806 9.6304 9.7656 1008437 0.157748 1.642 13033056.8 4074
2016-06-03 9.5853 9.6529 9.4726 9.6078 676316 0.045076 0.471 8638791.85 2899
2016-06-02 9.4651 9.6003 9.4651 9.5628 448732 0.075119 0.792 5710191.79 2236
2016-06-01 9.4501 9.5402 9.4501 9.4876 353158 0.037561 0.397 4464469.43 2327
2016-05-31 9.5402 9.5703 9.4501 9.4501 1320470 -0.060099 -0.632 16662429.8 3476
2016-05-30 9.5703 9.5778 9.42 9.5102 339939 0.007513 0.079 4310975.32 1580
2016-05-27 9.3149 9.5628 9.2923 9.5027 850003 0.22536 2.429 10698402.5 3784
2016-05-26 9.2923 9.3224 9.2397 9.2773 1267072 0.022537 0.244 15644729.3 4232
2016-05-25 9.2397 9.3224 9.2397 9.2548 766203 0.045072 0.489 9472624.4 4017
2016-05-24 9.1797 9.3524 9.1271 9.2097 507254 0.112676 1.239 6231783.16 3306
2016-05-20 9.1271 9.2022 9.0069 9.097 480633 0.007515 0.083 5818133.31 2877
2016-05-19 8.9768 9.1271 8.9768 9.0895 566492 0.135216 1.51 6814105.86 3169
2016-05-18 9.2698 9.3336 8.9468 8.9543 716917 -0.315502 -3.404 8680044.69 4376
2016-05-17 9.375 9.3825 9.2473 9.2698 751827 -0.030049 -0.323 9314426.1 3921
2016-05-16 9.2397 9.375 9.2097 9.2998 589689 0.105165 1.144 7301208.42 3075
2016-05-13 9.4651 9.5327 9.1271 9.1947 712014 -0.27043 -2.857 8776145.74 4313
2016-05-12 9.6229 9.6754 9.4275 9.4651 886908 -0.153659 -1.597 11232301.7 3856
2016-05-11 9.5517 9.6411 9.4771 9.6188 778023 0.104387 1.097 9968794.99 4154
2016-05-10 9.5889 9.5889 9.4398 9.5144 652141 -0.01491 -0.156 8293917.3 2936
2016-05-09 9.3578 9.5591 9.3354 9.5293 598727 0.186409 1.995 7614011.21 3190
2016-05-06 9.4547 9.5218 9.2609 9.3429 574580 -0.134213 -1.416 7212005.77 3305
2016-05-05 9.4846 9.6113 9.4174 9.4771 943766 0.022368 0.237 12037900.8 4479
2016-05-04 9.1117 9.4995 9.0595 9.4547 766893 0.298254 3.257 9657140.02 4305
2016-05-03 9.2236 9.231 9.067 9.1565 831395 -0.074561 -0.808 10209081.9 3817
2016-05-02 9.3652 9.4174 9.2236 9.231 525486 -0.096934 -1.039 6572303.43 2533
2016-04-29 9.2385 9.4473 9.149 9.328 663900 0.119301 1.296 8282112.71 3401
2016-04-28 9.0894 9.3131 9.0595 9.2087 604016 0.141672 1.563 7440315.98 3184
2016-04-27 8.8358 9.0968 8.8358 9.067 534996 0.23115 2.616 6443436.97 2592
2016-04-26 8.8433 8.9924 8.7986 8.8358 1116942 0.03728 0.424 13343133.53 4264
2016-04-25 8.8135 8.8508 8.7613 8.7986 624714 0.014916 0.17 7378425.91 2760
2016-04-22 8.9253 8.9328 8.7613 8.7836 483150 -0.067109 -0.758 5740284.57 2578
2016-04-21 8.7613 8.8731 8.724 8.8508 623327 0.119302 1.366 7364157.49 2989
2016-04-20 8.7389 8.8806 8.6942 8.7315 672134 -0.007459 -0.085 7911137.87 4659
2016-04-19 8.8806 8.9253 8.6867 8.7389 457254 -0.156584 -1.76 5388219.57 3014
2016-04-18 8.8358 8.9477 8.7986 8.8955 809428 0.074564 0.845 9655202.76 3392
2016-04-15 8.9402 8.9402 8.7389 8.8209 481153 -0.089474 -1.004 5705224.23 1593
2016-04-14 8.9775 8.9775 8.8806 8.9104 442457 -0.014914 -0.167 5299032.21 2574
2016-04-13 9.1863 9.1863 8.8582 8.9253 703620 0.070841 0.8 8443787.96 3677
2016-04-12 8.8841 8.9876 8.8101 8.8545 524522 0.007398 0.084 6293594.91 2405
2016-04-11 8.7213 8.9654 8.6917 8.8471 642676 0.170135 1.961 7709134.05 3271
2016-04-08 8.7731 8.8249 8.6178 8.6769 421838 -0.014794 -0.17 4962359.9 2212
2016-04-07 8.8545 8.8767 8.603 8.6917 468391 -0.177533 -2.002 5550777.84 2253
2016-04-06 8.7731 8.9211 8.7065 8.8693 571830 0.088769 1.011 6845662.03 2797
2016-04-05 8.7805 8.8323 8.5216 8.7805 400602 -0.036988 -0.419 4730807.96 2150
2016-04-04 9.1134 9.1874 8.7287 8.8175 502951 -0.236714 -2.614 6067567.57 3084
2016-04-01 8.64 9.106 8.6326 9.0542 536841 0.355067 4.082 6517211.82 2814
2016-03-31 8.8397 8.8545 8.6326 8.6991 593209 -0.014792 -0.17 6995423.42 3419
2016-03-30 8.5734 8.8693 8.5438 8.7139 1328188 0.591776 7.286 15679742.43 5233
2016-03-29 7.9076 8.1591 7.9076 8.1222 320546 0.192329 2.425 3486293.53 2064
2016-03-28 7.9298 7.952 7.8115 7.9298 509755 0.036988 0.469 5446017.66 1921
2016-03-24 8.4846 8.4846 7.878 7.8928 1002232 -0.636163 -7.459 10848468.13 5259
2016-03-23 8.7361 8.7361 8.4698 8.529 563809 -0.066574 -0.775 6542997.37 2908
2016-03-22 8.418 8.7509 8.3515 8.5956 1019388 0.162737 1.93 11706211.32 2669
2016-03-21 8.3219 8.4772 8.2849 8.4328 318440 0.125753 1.514 3613237.96 1672
2016-03-18 8.3441 8.455 8.2553 8.3071 2159530 0.014795 0.178 24227472.4 3466
2016-03-17 8.1813 8.3959 8.1813 8.2923 819117 0.007397 0.089 9196738.45 3498
2016-03-16 8.1961 8.3071 8.1517 8.2849 868944 0.096164 1.174 9666042.71 2714
2016-03-15 8.1591 8.3367 8.1148 8.1887 400203 0.044383 0.545 4439712.12 2302
2016-03-14 8.1296 8.2109 7.9594 8.1443 498778 0.19233 2.419 5480060.07 3131
2016-03-11 7.989 8.0852 7.915 7.952 410730 0.033281 0.42 4441576.89 2292
2016-03-10 7.7868 8.0947 7.7721 7.9187 625443 0.241964 3.152 6794619.49 3314
2016-03-09 7.6694 7.8161 7.6401 7.6768 687304 0.03666 0.48 7232701.46 3114
2016-03-08 7.7501 7.7501 7.6328 7.6401 945585 -0.043992 -0.573 9900122.93 3534
2016-03-07 7.7794 7.8747 7.6474 7.6841 717359 -0.109984 -1.411 7582033.45 3792
2016-03-04 7.7721 7.8674 7.7428 7.7941 542223 0.036661 0.473 5775419.7 2570
2016-03-03 7.7941 7.8234 7.7134 7.7574 684873 -0.014664 -0.189 7257287.61 3316
2016-03-02 7.8527 7.8747 7.7281 7.7721 430923 -0.109981 -1.395 4582071.17 2901
2016-03-01 7.9627 7.9994 7.7061 7.8821 966512 -0.007332 -0.093 10374659.37 5193
2016-02-29 7.5521 7.8894 7.5228 7.8894 898266 0.359277 4.771 9594150.67 2868
2016-02-26 7.2295 7.5668 7.1635 7.5301 1102736 0.293286 4.053 11164878.67 4263
2016-02-25 7.3175 7.3175 6.9656 7.2368 705157 -0.051325 -0.704 6854153.79 4606
2016-02-24 7.1709 7.3542 7.0462 7.2882 444196 0.08065 1.119 4402769.77 2677
2016-02-23 7.3322 7.4018 7.1782 7.2075 403363 -0.109981 -1.503 3988888.04 2527
2016-02-22 7.1855 7.3615 7.1122 7.3175 608268 0.227299 3.206 6059565.12 3177
2016-02-19 7.0169 7.1122 6.9216 7.0902 496699 0.051323 0.729 4765808.82 2742
2016-02-18 7.0022 7.0682 6.9289 7.0389 607138 0.080656 1.159 5808840.68 3148
2016-02-17 6.8556 6.9949 6.8482 6.9582 622131 0.124647 1.824 5904548.48 3074
2016-02-16 6.8189 6.8556 6.7749 6.8336 923733 0.051323 0.757 8604604.31 2826
2016-02-12 6.6649 6.8189 6.6063 6.7822 783105 0.23463 3.583 7208303.49 5287
2016-02-11 6.6576 6.6649 6.4083 6.5476 1116989 -0.183306 -2.723 9952804.27 6008
2016-02-10 6.7822 6.8556 6.7163 6.7309 1056921 -0.076986 -1.131 9772857.97 6407
2016-02-09 6.7861 6.8369 6.6192 6.8079 1295419 0.050807 0.752 12071628.9 6115
2016-02-08 6.9313 6.9313 6.6918 6.7571 881694 -0.02903 -0.428 8234036.98 4715
2016-02-05 6.9313 6.9313 6.7571 6.7861 940989 -0.094356 -1.371 8844022.29 4625
2016-02-04 6.8732 6.9095 6.7934 6.8805 1220026 0.021774 0.317 11530303.53 5883
2016-02-03 7.0982 7.12 6.8079 6.8587 1752760 -0.290316 -4.061 16706221.98 9261
2016-02-02 7.3014 7.3341 7.0619 7.149 687785 -0.152415 -2.087 6783843.15 4920
2016-02-01 7.0837 7.4393 6.9168 7.3014 995196 0.050803 0.701 9915512.75 6234
2016-01-29 7.0765 7.2506 6.9168 7.2506 2121711 0.174189 2.462 20624163.85 5848
2016-01-28 7.091 7.2361 6.9023 7.0765 1079675 0.043549 0.619 10456895.1 7640
2016-01-27 6.7644 7.2361 6.7644 7.0329 3329404 0.254027 3.747 32183836.1 13203
2016-01-26 7.149 7.149 6.7498 6.7789 1706040 -0.312089 -4.401 16184174.75 10611
2016-01-25 7.5845 7.5845 7.0765 7.091 1128222 -0.471765 -6.238 11355512.71 8294
2016-01-22 7.7587 7.7877 7.3885 7.5627 916020 -0.058064 -0.762 9552743.46 5464
2016-01-21 7.541 7.8748 7.4611 7.6208 812417 0.137902 1.843 8614218.23 4998
2016-01-20 7.5627 7.6208 7.2071 7.4829 2523700 -0.384667 -4.889 25731501.9 8183
2016-01-19 8.1724 8.2014 7.8458 7.8676 1257471 -0.254027 -3.128 13817260.6 4993
2016-01-18 8.4917 8.6369 8.0635 8.1216 643935 -0.232254 -2.78 7302694.51 2151
2016-01-15 8.0708 8.4555 7.9837 8.3538 1175690 0.17419 2.13 13501485 7853
2016-01-14 7.9039 8.5788 7.7369 8.1797 1789389 0.355637 4.545 20081315.63 8310
2016-01-13 8.949 9.1377 7.5555 7.824 1980395 -0.606034 -7.189 22337331.3 9817
2016-01-12 8.574 8.9052 8.2285 8.43 789618 -0.129579 -1.514 9272382.97 4942
2016-01-11 7.7749 8.6172 7.7749 8.5596 744176 0.806288 10.399 8454587.31 4276
2016-01-08 7.7101 7.8397 7.6382 7.7533 461036 0.050391 0.654 4939467.61 2688
2016-01-07 7.7605 7.8181 7.5878 7.703 517296 -0.093586 -1.2 5546828.39 3637
2016-01-06 7.9045 7.9045 7.631 7.7965 626069 -0.129584 -1.635 6744433.47 3602
2016-01-05 8.0917 8.1205 7.8541 7.9261 480202 -0.165577 -2.046 5313260.24 2779
2016-01-04 7.6814 8.1349 7.631 8.0917 413753 0.316759 4.074 4565577.46 2949
2015-12-31 7.9909 7.9909 7.7533 7.7749 269198 -0.208773 -2.615 2935680.03 1689
2015-12-30 7.8469 8.0341 7.8469 7.9837 271142 0.115184 1.464 2997929.78 1776
2015-12-29 7.8469 7.8973 7.7821 7.8685 342269 0.057594 0.737 3735174.19 2717
2015-12-24 7.6382 7.8109 7.595 7.8109 125498 0.151178 1.974 1346031.19 939
2015-12-23 7.5662 7.8325 7.5446 7.6598 432864 0.100787 1.333 4603540 2745
2015-12-22 7.4222 7.5878 7.3142 7.559 429168 0.115185 1.547 4441966.36 2627
2015-12-21 7.559 7.559 7.3502 7.4438 840069 -0.08639 -1.147 8682744.51 3491
2015-12-18 7.2062 7.5734 7.199 7.5302 653158 0.338353 4.705 6744506.39 3128
2015-12-17 7.2422 7.3286 7.091 7.1918 761654 -0.115184 -1.576 7613450.11 4600
2015-12-16 7.163 7.3646 7.1054 7.307 414505 0.201572 2.837 4197073.57 2934
2015-12-15 6.8751 7.163 6.7959 7.1054 391275 0.237571 3.459 3836478.13 2996
2015-12-14 7.0766 7.127 6.7743 6.8679 640597 -0.244768 -3.441 6109488.74 3989
2015-12-11 7.1846 7.235 7.055 7.1126 544177 -0.140382 -1.935 5409554.08 3351
2015-12-10 7.0605 7.2815 7.0034 7.253 395188 0.206822 2.935 3962913.04 2443
2015-12-09 6.9891 7.1674 6.9535 7.0462 574529 0.071319 1.023 5702908.37 4012
2015-12-08 7.1603 7.196 6.9321 6.9749 453251 -0.256746 -3.55 4466983.9 2883
2015-12-07 7.2958 7.4384 7.2031 7.2316 364810 -0.099844 -1.362 3728779.86 2559
2015-12-04 7.1104 7.3386 7.1032 7.3315 336995 0.228216 3.213 3440085.22 2216
2015-12-03 7.4384 7.4384 7.089 7.1032 403262 -0.349458 -4.689 4082018.71 2151
2015-12-02 7.5312 7.5953 7.417 7.4527 326688 -0.042789 -0.571 3437621.96 2422
2015-12-01 7.5026 7.6025 7.417 7.4955 354473 0.021393 0.286 3742865.02 2634
2015-11-30 7.4313 7.6096 7.3671 7.4741 544497 0.092714 1.256 5713979.48 3620
2015-11-27 7.253 7.417 7.0676 7.3814 360227 0.17116 2.374 3670489.24 2222
2015-11-26 7.0818 7.3029 7.0248 7.2102 288771 0.156901 2.224 2920041.65 1694
2015-11-25 6.9535 7.1318 6.8964 7.0533 678762 0.135502 1.959 6666053.97 3587
2015-11-24 6.9891 7.0248 6.7966 6.9178 851748 -0.092708 -1.322 8257072 4785
2015-11-23 7.5026 7.5026 6.8679 7.0105 959365 -0.51349 -6.825 9507030.63 5315
2015-11-20 8.2229 8.2301 7.5098 7.524 868678 -0.399378 -5.04 9487573.99 4376
2015-11-19 8.1373 8.1516 7.9163 7.9234 410187 -0.206821 -2.544 4600317.96 2629
2015-11-18 8.0232 8.1944 8.009 8.1302 416284 0.092712 1.153 4730268.38 2130
2015-11-17 8.1445 8.1445 7.902 8.0375 487547 -0.106975 -1.313 5488884.01 3605
2015-11-16 8.1587 8.337 8.1231 8.1445 597655 -0.007136 -0.088 6860187.09 3626
2015-11-13 8.4226 8.4583 8.1302 8.1516 308412 -0.285269 -3.381 3569403.5 2405
2015-11-12 8.5011 8.6081 8.4012 8.4369 409122 -0.124808 -1.458 4871620.63 2710
2015-11-11 8.5829 8.6112 8.4556 8.5617 273345 -0.028303 -0.329 3302458.9 2089
2015-11-10 8.6466 8.6466 8.4909 8.59 281365 -0.014152 -0.164 3403051.29 1935
2015-11-09 8.6325 8.7032 8.4909 8.6041 234082 0 0 2845228.43 1807
2015-11-06 8.6183 8.6608 8.3848 8.6041 641701 -0.014149 -0.164 7759410.39 3107
2015-11-05 8.7103 8.7457 8.5794 8.6183 423379 -0.162747 -1.853 5176144.25 2184
2015-11-04 9.0287 9.0287 8.6749 8.781 294808 -0.191043 -2.129 3661873.43 2116
2015-11-03 9.1136 9.1136 8.9579 8.9721 356292 0.035381 0.396 4534151.43 2439
2015-11-02 8.8447 8.9721 8.8447 8.9367 1016535 0.11321 1.283 12824947.44 5536
2015-10-30 8.8093 8.866 8.7881 8.8235 479498 0.014152 0.161 5985767.55 2551
2015-10-29 8.7174 8.8447 8.6749 8.8093 303460 0.042453 0.484 3775096.04 2334
2015-10-28 8.6041 8.8164 8.5971 8.7669 508216 0.13444 1.557 6250246.17 3315
2015-10-27 8.8023 8.8589 8.5652 8.6325 794655 -0.162743 -1.85 9799920.37 4159
2015-10-26 8.9226 8.9226 8.7386 8.7952 512732 -0.077832 -0.877 6386655.17 3325
2015-10-23 8.8235 8.9155 8.6395 8.873 872236 0.084909 0.966 10910980 4733
2015-10-22 8.9862 9.1278 8.6961 8.7881 760794 0.021226 0.242 9519175.76 3169
2015-10-21 8.9438 8.9438 8.7103 8.7669 491886 -0.070758 -0.801 6108236.01 3044
2015-10-20 9.3825 9.3896 8.781 8.8377 446716 -0.544835 -5.807 5724823.77 2969
2015-10-19 9.3683 9.6018 9.34 9.3825 787950 -0.042452 -0.45 10523299.37 2458
2015-10-16 9.715 9.7858 9.4179 9.4249 411744 -0.261803 -2.703 5590541.3 2882
2015-10-15 9.7646 9.8636 9.6231 9.6867 831707 -0.042457 -0.436 11454274.39 2673
2015-10-14 9.6655 9.8353 9.6584 9.7292 288082 0.014153 0.146 3974859.09 1852
2015-10-13 9.7717 9.8389 9.6584 9.715 238721 -0.003544 -0.036 3292681.87 1677
2015-10-09 9.817 9.838 9.7045 9.7186 230953 -0.084323 -0.86 3213236.91 1799
2015-10-08 9.838 9.9083 9.6975 9.8029 328100 -0.014055 -0.143 4574665.43 2226
2015-10-07 9.9364 10.0278 9.7537 9.817 270653 -0.063241 -0.64 3798208.69 2010
2015-10-06 10.0137 10.0489 9.8451 9.8802 275106 -0.140549 -1.403 3891719.06 1574
2015-10-05 9.8521 10.0981 9.8521 10.0208 199358 0.119466 1.207 2843496.78 1351
2015-10-02 9.7678 9.9856 9.4867 9.9013 235761 0.084324 0.859 3281752.45 1225
2015-10-01 9.9224 10.084 9.7186 9.817 386438 -0.098378 -0.992 5449201.84 2486
2015-09-30 9.7607 9.9786 9.7397 9.9153 215579 0.224869 2.321 3031536.84 1446
2015-09-29 9.5218 9.7397 9.4164 9.6905 253827 0.203786 2.148 3449091.82 1925
2015-09-28 9.6553 9.6553 9.4586 9.4867 342564 -0.147568 -1.532 4649870.69 2518
2015-09-25 9.7889 9.8732 9.5289 9.6343 272583 -0.098382 -1.011 3730160.68 2045
2015-09-24 9.9294 9.9294 9.6132 9.7326 637711 -0.252976 -2.533 8858200.83 2479
2015-09-23 10.2316 10.3229 9.9645 9.9856 143731 -0.203792 -2 2066663.77 891
2015-09-22 10.1824 10.2175 10.0981 10.1894 208790 0.00703 0.069 3015348.3 1460
2015-09-21 9.9224 10.2386 9.9224 10.1824 228147 0.30217 3.058 3286554.33 1741
2015-09-18 9.8662 9.9786 9.7186 9.8802 688482 0.028105 0.285 9663863.01 2133
2015-09-17 9.7537 10.1191 9.7537 9.8521 221146 0.126487 1.301 3118496.85 1604
2015-09-16 9.4305 9.7537 9.4164 9.7256 240090 0.337309 3.593 3304465.21 1803
2015-09-15 9.4516 9.4867 9.2618 9.3883 258883 -0.077298 -0.817 3453570.08 2058
2015-09-14 9.824 9.8802 9.4586 9.4656 251364 -0.393524 -3.991 3449517.05 2184
2015-09-11 9.8802 9.9856 9.7959 9.8591 111786 -0.052707 -0.532 1569853.09 861
2015-09-10 9.842 10.1492 9.842 9.9118 169948 0.083762 0.852 2433595.24 1496
2015-09-09 9.8211 9.9049 9.7234 9.8281 151887 0.076784 0.787 2140730.76 1309
2015-09-08 9.87 9.8769 9.6745 9.7513 162412 -0.01396 -0.143 2272482.7 1254
2015-09-04 9.9118 9.9118 9.6675 9.7652 191118 -0.181485 -1.825 2672369.71 1358
2015-09-03 9.9956 9.9956 9.7164 9.9467 149464 -0.013963 -0.14 2110215.79 1181
2015-09-02 10.1003 10.1073 9.7932 9.9607 413488 0.013963 0.14 5910613.18 2503
2015-09-01 9.856 10.0165 9.6815 9.9467 245736 -0.02792 -0.28 3479087.92 2074
2015-08-31 9.4023 10.0235 9.3813 9.9747 243408 0.551431 5.852 3445047.95 1636
2015-08-28 9.3953 9.5419 9.2138 9.4232 180806 0.125642 1.351 2435855.53 1382
2015-08-27 9.1789 9.4721 9.1091 9.2976 159100 0.153566 1.679 2121844.14 1425
2015-08-26 9.1161 9.2208 8.8927 9.144 314160 0.069801 0.769 4077216.07 2525
2015-08-25 9.1021 9.1999 8.9346 9.0742 301692 0.041884 0.464 3917387.04 2087
2015-08-24 8.8439 9.1021 8.6275 9.0323 453414 -0.041884 -0.462 5793100.75 2867
2015-08-21 9.0812 9.2487 8.9695 9.0742 304335 -0.006979 -0.077 3950865.95 2076
2015-08-20 9.2417 9.2417 9.0114 9.0812 132935 -0.167526 -1.811 1733141.02 1010
2015-08-19 9.2557 9.3534 9.1091 9.2487 162688 -0.006979 -0.075 2161921.56 1128
2015-08-18 9.2138 9.2697 9.151 9.2557 129220 0.020941 0.227 1707515.29 1142
2015-08-17 9.2906 9.3255 9.1161 9.2348 146081 -0.0349 -0.376 1927148.89 1092
2015-08-14 9.0812 9.2906 9.0114 9.2697 175665 0.216384 2.39 2315678.31 1032
2015-08-13 9.1859 9.2208 8.9346 9.0533 176514 -0.143093 -1.556 2282329.47 1301
2015-08-12 9.1479 9.2587 9.0092 9.1964 186389 -0.05544 -0.599 2466882.71 1535
2015-08-11 9.3419 9.3696 9.1894 9.2518 208889 -0.124745 -1.33 2800149.03 1137
2015-08-10 9.2518 9.5152 9.2518 9.3766 190208 0.131674 1.424 2580966.29 1392
2015-08-07 9.4251 9.529 9.1132 9.2449 240570 -0.207908 -2.199 3213854.93 1621
2015-08-06 9.7023 9.73 9.4251 9.4528 402326 -0.263347 -2.71 5560193.35 1895
2015-08-05 9.827 9.8686 9.7023 9.7161 300200 -0.083162 -0.849 4225181.96 1971
2015-08-04 9.7023 9.9448 9.6815 9.7993 183197 0.062376 0.641 2587477.5 1405
2015-07-31 9.7023 9.7785 9.6676 9.7369 220642 0.034648 0.357 3099479.5 1224
2015-07-30 9.5914 9.7508 9.4112 9.7023 307902 0.07623 0.792 4302890.63 2477
2015-07-29 9.4251 9.6676 9.3558 9.626 514738 0.173255 1.833 7064235.17 2156
2015-07-28 9.529 9.5359 9.3003 9.4528 308910 -0.041579 -0.438 4202422.77 1909
2015-07-27 9.6745 9.7854 9.4666 9.4944 191458 -0.291067 -2.974 2646744.52 1551
2015-07-24 10.0488 10.0626 9.6745 9.7854 240108 -0.228699 -2.284 3399965.53 1463
2015-07-23 9.9518 10.0488 9.8547 10.0141 472476 0.062372 0.627 6791962.99 2753
2015-07-22 9.8963 10.0211 9.8409 9.9518 279388 0.02772 0.279 4011346.15 2416
2015-07-21 9.7369 9.9656 9.7231 9.924 319115 0.18712 1.922 4529684.58 2400
2015-07-20 9.8062 9.827 9.6607 9.7369 512919 -0.041585 -0.425 7222373.98 2178
2015-07-17 9.7646 9.8478 9.6538 9.7785 683201 -0.020791 -0.212 9631547.42 2948
2015-07-16 10.3814 10.3953 9.7439 9.7993 1191932 -0.582135 -5.607 17000458.87 6034
2015-07-15 10.9497 11.019 10.1597 10.3814 1267948 -1.0257 -8.991 19336747.6 4681
2015-07-14 11.4695 11.5388 11.3101 11.4071 296510 -0.103956 -0.903 4893901.79 1475
2015-07-13 11.7536 11.7813 11.5041 11.5111 171021 -0.197507 -1.687 2870596.39 1225
2015-07-10 11.4811 11.7361 11.4742 11.7086 343249 0.241201 2.103 5796307.93 2331
2015-07-09 11.5501 11.7361 11.4467 11.4674 243581 -0.027564 -0.24 4112681.57 1484
2015-07-08 11.8464 11.8671 11.4467 11.4949 273132 -0.372136 -3.136 4616205.01 1934
2015-07-07 11.9704 11.9704 11.7292 11.8671 227182 -0.006891 -0.058 3907098.24 1818
2015-07-06 11.5501 11.998 11.5018 11.8739 330922 0.234308 2.013 5702704.4 1901
2015-07-03 11.6121 11.7499 11.6052 11.6396 64409 0.013782 0.119 1089133.67 504
2015-07-02 11.5432 11.7844 11.426 11.6259 307388 0.13783 1.2 5147696.18 2084
2015-06-30 11.5983 11.6052 11.3502 11.488 151145 0.020671 0.18 2512562 1094
2015-06-29 11.6327 11.7223 11.4536 11.4674 160899 -0.34457 -2.917 2692418.05 1333
2015-06-26 11.7292 11.8464 11.5914 11.8119 366871 0.062021 0.528 6242974.49 1505
2015-06-25 11.5432 11.7913 11.4467 11.7499 387822 0.282549 2.464 6575179.26 1849
2015-06-24 11.1366 11.488 11.1366 11.4674 1285826 0.303227 2.716 20907684.27 3001
2015-06-23 11.2193 11.2468 11.1297 11.1641 601557 -0.0827 -0.735 9768126.29 2286
2015-06-22 11.3709 11.3709 11.2124 11.2468 676277 -0.151609 -1.33 11106502.97 1917
2015-06-19 11.5225 11.5569 11.233 11.3984 247794 -0.137828 -1.195 4096025.83 1734
2015-06-18 11.6327 11.6672 11.5225 11.5363 142673 -0.089591 -0.771 2400478.54 1142
2015-06-17 11.5432 11.6396 11.5363 11.6259 398500 0.089591 0.777 6697024.7 1607
2015-06-16 11.6396 11.681 11.5294 11.5363 222591 -0.137833 -1.181 3745058.41 1702
2015-06-15 11.6121 11.7706 11.6052 11.6741 132777 0.068915 0.594 2252538.99 1171
2015-06-12 11.6396 11.7913 11.5363 11.6052 130324 -0.062021 -0.532 2203747.56 877
2015-06-11 11.6121 11.6948 11.5294 11.6672 372123 -0.003447 -0.03 6288397.79 1593
2015-06-10 11.5679 11.7529 11.4925 11.6707 181731 0.12335 1.068 3093445.43 1217
2015-06-09 11.5199 11.609 11.4171 11.5473 145903 0.082238 0.717 2450545.92 1272
2015-06-08 11.8283 11.8283 11.4102 11.4651 213403 -0.31524 -2.676 3586785.04 1692
2015-06-05 11.794 11.9037 11.7323 11.7803 111455 -0.027413 -0.232 1918279.27 968
2015-06-04 12.1024 12.1024 11.7597 11.8077 205764 -0.322087 -2.655 3565850.11 1532
2015-06-03 12.2463 12.2463 12.1093 12.1298 185164 0.013704 0.113 3284996.47 1444
2015-06-02 12.1915 12.2395 12.0955 12.1161 126547 -0.095945 -0.786 2245140.36 1132
2015-06-01 12.123 12.26 12.0339 12.212 137636 0.123357 1.02 2448978.59 1115
2015-05-29 12.0133 12.1504 11.9653 12.0887 138825 0.109647 0.915 2447615.02 1109
2015-05-28 11.9448 12.1024 11.9379 11.979 190657 -0.006851 -0.057 3337625.21 1539
2015-05-27 11.8625 12.0681 11.8625 11.9859 291867 0.061674 0.517 5104669.72 2073
2015-05-26 12.1846 12.1915 11.9105 11.9242 224953 -0.233 -1.917 3939106.64 1510
2015-05-25 12.212 12.2326 12.1435 12.1572 127073 -0.102795 -0.838 2256816.84 820
2015-05-22 12.3148 12.3217 12.2052 12.26 151165 -0.020561 -0.167 2708926.22 1301
2015-05-21 12.1915 12.3217 12.1915 12.2806 191297 0.027414 0.224 3427980.71 1595
2015-05-20 12.3697 12.3697 12.1641 12.2532 171881 -0.095941 -0.777 3077580.14 1356
2015-05-19 12.2326 12.4245 12.2257 12.3491 141631 0.123356 1.009 2554208.36 1177
2015-05-15 12.1435 12.284 12.1435 12.2257 201890 0.034263 0.281 3600220.5 1305
2015-05-14 12.1641 12.3423 12.1572 12.1915 166746 0.013708 0.113 2967160 1252
2015-05-13 12.2395 12.3217 12.0955 12.1778 207916 -0.065102 -0.532 3707661.91 1653
2015-05-12 12.1338 12.311 12.0656 12.2429 195039 -0.006818 -0.056 3492566.87 1563
2015-05-11 12.1883 12.3997 12.1747 12.2497 184548 0.054537 0.447 3328457.44 1482
2015-05-08 12.1679 12.3519 12.1611 12.1952 196482 0.027264 0.224 3528860.26 1557
2015-05-07 12.2838 12.311 12.0656 12.1679 327154 -0.115882 -0.943 5834422.24 2349
2015-05-06 12.2906 12.6042 12.1952 12.2838 188462 0.020449 0.167 3392262.62 1595
2015-05-05 12.3451 12.4542 12.1134 12.2633 337502 -0.17724 -1.425 6066068.18 2170
2015-05-04 12.4951 12.4951 12.2701 12.4406 241381 -0.020446 -0.164 4402160.99 1748
2015-05-01 12.6587 12.7132 12.3588 12.461 558203 -0.1636 -1.296 10230103.93 3555
2015-04-30 12.3383 12.6587 12.3179 12.6246 1096359 0.347652 2.832 20258041.16 3410
2015-04-29 12.2224 12.3315 12.1406 12.277 452943 0 0 8156104.52 2856
2015-04-28 12.277 12.3179 12.1747 12.277 642772 0.047721 0.39 11556045.17 2990
2015-04-27 12.0656 12.2906 12.0588 12.2292 411284 0.115882 0.957 7347438.32 2490
2015-04-24 11.9293 12.1202 11.9157 12.1134 580690 0.170417 1.427 10277092.71 3337
2015-04-23 12.0179 12.0452 11.9259 11.9429 334913 -0.081799 -0.68 5881242.42 2727
2015-04-22 12.0316 12.1065 11.9634 12.0247 185791 0 0 3274343.71 1538
2015-04-21 11.9634 12.1065 11.9225 12.0247 258197 0.061349 0.513 4542695.34 1618
2015-04-20 11.9634 12.1406 11.7725 11.9634 288636 0 0 5051029.75 2084
2015-04-17 11.9907 12.1611 11.9361 11.9634 352295 -0.020449 -0.171 6213790.05 2834
2015-04-16 11.793 12.0247 11.6566 11.9838 912693 0.347657 2.988 15920993.61 4489
2015-04-15 11.793 11.8952 11.568 11.6362 593335 -0.190871 -1.614 10140575.8 3143
2015-04-14 11.9157 12.0997 11.6089 11.8271 926674 -0.163605 -1.364 15990536.83 3567
2015-04-13 12.0997 12.202 11.7384 11.9907 692585 -0.105657 -0.873 12113163.34 4521
2015-04-10 12.0963 12.1031 11.7031 12.0963 734128 0.21697 1.826 4122
2015-04-09 11.981 11.9878 11.4115 11.8793 1136886 -0.725506 -5.756 5585
2015-04-08 12.8015 12.8828 12.4489 12.6049 439513 -0.277995 -2.158 2962
2015-04-07 12.8286 12.9032 12.8286 12.8828 325461 -0.013566 -0.105 2461
2015-04-06 12.8489 12.9235 12.7337 12.8964 265426 0.040684 0.316 2121
2015-04-02 12.5642 13.0456 12.5642 12.8557 327170 0.135609 1.066 2138
2015-04-01 13.0456 13.2287 12.6116 12.7201 658562 -0.325461 -2.495 3376
2015-03-31 13.0456 13.0659 12.5235 13.0456 1201108 -0.413605 -3.073 5038
2015-03-30 13.3643 13.5812 13.2693 13.4592 583948 -0.074588 -0.551 2184
2015-03-27 13.6423 13.6897 13.31 13.5338 571119 -0.081363 -0.598 2428
2015-03-26 13.5677 13.7779 13.4524 13.6151 407936 0.027121 0.2 2201
2015-03-25 13.5609 13.7236 13.4321 13.588 590868 -0.006777 -0.05 2953
2015-03-24 13.1405 13.744 13.1337 13.5948 1013656 0.528872 4.048 5459
2015-03-23 11.9743 13.1337 11.8522 13.0659 985276 0.583116 4.671 7209
2015-03-20 13.5406 13.5609 11.8115 12.4828 1962908 -1.5324 -10.934 7588
2015-03-19 14.0966 14.3339 13.9813 14.0152 414250 -0.054243 -0.386 3054
2015-03-18 14.3203 14.4356 14.0152 14.0694 462699 -0.29156 -2.03 3360
2015-03-17 14.6458 14.6593 14.3067 14.361 433101 -0.311898 -2.126 2790
2015-03-16 14.8085 14.8966 14.578 14.6729 448702 -0.183073 -1.232 2680
2015-03-13 14.978 15.0594 14.7949 14.856 414811 -0.115267 -0.77 2367
2015-03-12 14.9238 15.1611 14.9238 14.9712 204655 0.037296 0.25 1721
2015-03-11 14.8799 15.0622 14.8529 14.9339 284152 0.020252 0.136 1293
2015-03-10 14.9204 14.9407 14.6706 14.9137 221956 0.020254 0.136 1721
2015-03-09 14.6909 15.0217 14.6909 14.8934 232811 0.08777 0.593 1492
2015-03-06 14.6639 14.8394 14.5761 14.8057 263632 0.202537 1.387 2103
2015-03-05 14.6436 14.7787 14.5154 14.6031 170157 -0.033755 -0.231 1508
2015-03-04 14.5154 14.7854 14.5154 14.6369 173148 0.067514 0.463 1462
2015-03-03 14.5154 14.7449 14.5154 14.5694 194246 0.047259 0.325 1483
2015-03-02 14.6571 14.8799 14.5154 14.5221 182854 -0.155283 -1.058 1296
2015-02-27 14.8529 14.8732 14.6369 14.6774 325596 -0.256548 -1.718 1878
2015-02-26 14.7179 14.9744 14.6166 14.9339 316220 0.216041 1.468 2237
2015-02-25 14.5424 14.8192 14.5424 14.7179 257292 0.141776 0.973 1603
2015-02-24 14.6774 14.6841 14.5626 14.5761 397507 -0.074262 -0.507 1421
2015-02-23 14.7381 14.7854 14.5559 14.6504 142205 -0.128277 -0.868 1112
2015-02-20 14.6099 14.7787 14.5221 14.7787 278026 0.189038 1.296 1989
2015-02-19 14.6436 14.7179 14.5289 14.5896 184744 0.020256 0.139 1623
2015-02-18 14.6369 14.7449 14.4613 14.5694 357097 -0.101274 -0.69 2292
2015-02-17 14.7449 14.7854 14.6504 14.6706 444813 -0.10802 -0.731 2142
2015-02-13 14.7787 14.8597 14.5221 14.7787 462770 0.10127 0.69 2540
2015-02-12 14.9339 15.1162 14.593 14.6774 348398 -0.310562 -2.072 2703
2015-02-11 14.9879 15.0352 14.7922 14.9879 130223 -0.023632 -0.157 1022
2015-02-10 15.2401 15.2603 14.8435 15.0116 175808 -0.235289 -1.543 1363
2015-02-09 15.0586 15.3275 15.0586 15.2469 84598 0.168061 1.115 685
2015-02-06 15.0385 15.1931 14.9578 15.0788 163692 0.087395 0.583 1214
2015-02-05 14.8637 15.2267 14.857 14.9914 147983 -0.006725 -0.045 1133
2015-02-04 14.7897 15.1259 14.7225 14.9981 199538 0.174792 1.179 1633
2015-02-03 14.8502 14.9645 14.6217 14.8233 205970 0.114283 0.777 1605
2015-02-02 14.5746 14.8502 14.5544 14.7091 160201 0.208399 1.437 1447
2015-01-30 14.5007 14.6217 14.3595 14.5007 362350 -0.073949 -0.507 1696
2015-01-29 15.0654 15.1191 14.4939 14.5746 185474 -0.531084 -3.516 1494
2015-01-28 15.2267 15.2267 14.9578 15.1057 240542 -0.100842 -0.663 1718
2015-01-27 15.1259 15.2334 15.0317 15.2065 232115 0.013447 0.089 1833
2015-01-26 15.3544 15.3544 15.1124 15.1931 219700 -0.18823 -1.224 1573
2015-01-23 15.2805 15.4284 15.0586 15.3813 190278 0.121005 0.793 1521
2015-01-22 14.9914 15.3477 14.9578 15.2603 371112 0.30924 2.068 2169
2015-01-21 14.6687 14.9981 14.6015 14.9511 188446 0.121003 0.816 1523
2015-01-20 14.7091 14.9309 14.6889 14.8301 254622 0.080677 0.547 1713
2015-01-19 14.6082 14.783 14.5881 14.7494 59206 0.006721 0.046 503
2015-01-16 14.4402 14.7427 14.3998 14.7427 214501 0.201676 1.387 1825
2015-01-15 14.5477 14.7023 14.1981 14.541 211268 -0.013443 -0.092 1837
2015-01-14 15.0519 15.0519 14.4469 14.5544 336834 -0.564699 -3.735 2418
2015-01-13 14.1914 15.2906 14.1914 15.1191 466790 1.0493 7.458 2862
2015-01-12 14.9936 15.007 13.8557 14.0699 619604 -0.923711 -6.161 2898
2015-01-09 15.0404 15.1274 14.9601 14.9936 220403 -0.053545 -0.356 1510
2015-01-08 15.1074 15.1944 15.0203 15.0471 243391 -0.020085 -0.133 1836
2015-01-07 15.0739 15.181 14.9266 15.0672 163406 -0.02008 -0.133 1519
2015-01-06 15.3952 15.4956 15.0605 15.0873 342143 -0.401613 -2.593 2526
2015-01-05 15.1207 15.6495 15.1074 15.4889 545935 0.368145 2.435 2454
2015-01-02 15.355 15.3952 15.1207 15.1207 222399 -0.240969 -1.569 1371
2014-12-31 15.2814 15.3952 15.181 15.3617 81413 0.080324 0.526 702
2014-12-30 15.3483 15.3751 15.268 15.2814 81232 -0.053548 -0.349 745
2014-12-29 15.3082 15.4621 15.2479 15.3349 192868 -0.020082 -0.131 1718
2014-12-24 15.2011 15.422 15.094 15.355 105721 0.160646 1.057 914
2014-12-23 15.1274 15.3282 15.094 15.1944 256377 0.053549 0.354 2237
2014-12-22 15.442 15.4755 15.1341 15.1408 289642 -0.307904 -1.993 2565
2014-12-19 15.4554 15.5357 15.268 15.4487 408012 0 0 1883
2014-12-18 15.4956 15.5759 15.3952 15.4487 326229 0.133872 0.874 2384
2014-12-17 15.4153 15.5291 15.2211 15.3149 320013 -0.100404 -0.651 2209
2014-12-16 15.2881 15.5424 15.2747 15.4153 432039 0.080323 0.524 3179
2014-12-15 15.0739 15.3952 15.0739 15.3349 425227 0.261048 1.732 2170
2014-12-12 14.9936 15.1341 14.7995 15.0739 242605 -0.02008 -0.133 1719
2014-12-11 15.1609 15.355 15.0739 15.094 236792 -0.012821 -0.085 2074
2014-12-10 15.0401 15.1535 14.9335 15.1068 303493 0.013333 0.088 2321
2014-12-09 15.0335 15.1001 14.9668 15.0935 226243 0.060001 0.399 1773
2014-12-08 15.1801 15.2135 14.9335 15.0335 406907 -0.073334 -0.485 2395
2014-12-05 14.9268 15.1335 14.8335 15.1068 343191 0.273336 1.843 2467
2014-12-04 14.7735 14.8935 14.7001 14.8335 372575 0.059997 0.406 2258
2014-12-03 14.6335 14.8668 14.5335 14.7735 391583 0.173338 1.187 3070
2014-12-02 14.3068 14.7468 14.3068 14.6001 458766 0.260003 1.813 3273
2014-12-01 14.5535 14.5535 14.2468 14.3401 300631 -0.126671 -0.876 2213
2014-11-28 14.2068 14.5735 14.0868 14.4668 234145 0.366671 2.6 1672
2014-11-27 14.0668 14.3935 14.0401 14.1001 165262 -0.039999 -0.283 1038
2014-11-26 14.2601 14.4068 14.0134 14.1401 447355 -0.060003 -0.423 3292
2014-11-25 14.2334 14.3468 14.1401 14.2001 473700 -0.066667 -0.467 3694
2014-11-24 14.5535 14.6135 14.2334 14.2668 404703 -0.386668 -2.639 2203
2014-11-21 14.5068 14.7401 14.4001 14.6535 357485 0.246669 1.712 2528
2014-11-20 14.4001 14.4335 14.2601 14.4068 261674 0.006666 0.046 1747
2014-11-19 14.2201 14.4335 14.2201 14.4001 187605 0.186667 1.313 1357
2014-11-18 14.1935 14.2268 13.9668 14.2135 223928 0.039996 0.282 1368
2014-11-17 14.2935 14.3401 14.0734 14.1735 227947 0.013338 0.094 1676
2014-11-14 13.9268 14.1935 13.8534 14.1601 366450 0.233335 1.675 2701
2014-11-13 14.0068 14.0401 13.8268 13.9268 435794 -0.060001 -0.429 1648
2014-11-12 14.0868 14.1001 13.8068 13.9868 342105 -0.066107 -0.47 1920
2014-11-11 13.94 14.179 13.8737 14.0529 217027 0.112849 0.81 1522
2014-11-10 14.0263 14.0263 13.8471 13.94 591180 0.059742 0.43 2316
2014-11-07 13.94 13.94 13.7741 13.8803 268822 -0.046464 -0.334 2074
2014-11-06 14.0396 14.0595 13.8073 13.9268 220581 -0.046468 -0.333 1946
2014-11-05 13.8936 14.0595 13.8471 13.9732 235495 0.119487 0.862 1816
2014-11-04 13.7741 13.8737 13.648 13.8537 219887 0.086296 0.627 1825
2014-11-03 13.9268 13.9334 13.6878 13.7675 233660 0 0 1885
2014-10-31 13.7077 13.7741 13.5882 13.7675 351045 0.146036 1.072 2032
2014-10-30 13.9268 13.9268 13.6081 13.6214 309274 -0.219056 -1.583 2380
2014-10-29 13.7608 13.8869 13.5949 13.8405 726570 0.099571 0.725 2371
2014-10-28 13.7077 13.8471 13.3293 13.7409 453823 0.026553 0.194 3240
2014-10-27 14.3051 14.3118 13.5982 13.7143 1609326 -0.564241 -3.952 5059
2014-10-24 15.334 15.3407 14.1126 14.2786 1142469 -1.1683 -7.563 5748
2014-10-23 15.7323 15.8186 15.1349 15.4469 445380 -0.750107 -4.631 3362
2014-10-22 16.4227 16.4426 16.1173 16.197 1064495 -0.165952 -1.014 2233
2014-10-21 16.5488 16.5488 16.3165 16.363 435133 -0.146041 -0.885 1856
2014-10-20 16.3364 16.5687 16.3298 16.509 215342 0.059743 0.363 1260
2014-10-17 16.3298 16.5024 16.3165 16.4493 284403 0.192507 1.184 1519
2014-10-16 15.8717 16.2767 15.8319 16.2567 430680 0.126121 0.782 2377
2014-10-15 16.5953 16.5953 16.0908 16.1306 376807 -0.531046 -3.187 2611
2014-10-14 16.4625 16.7944 16.3762 16.6617 763728 0.152675 0.925 1764
2014-10-10 16.6617 16.6617 16.4094 16.509 125596 -0.158769 -0.953 952
2014-10-09 16.7934 16.8397 16.6347 16.6678 253286 -0.138896 -0.826 1643
2014-10-08 16.5355 16.8133 16.5222 16.8067 278944 0.224883 1.356 1216
2014-10-07 16.5355 16.6612 16.5355 16.5818 108385 0.013227 0.08 680
2014-10-06 16.6016 16.767 16.5421 16.5685 165150 -0.019846 -0.12 897
2014-10-03 16.3371 16.6016 16.3106 16.5884 150068 0.224886 1.374 1073
2014-10-02 16.3106 16.3767 16.2445 16.3635 124121 -0.052914 -0.322 955
2014-10-01 16.4495 16.4892 16.2676 16.4164 425754 -0.03307 -0.201 1731
2014-09-30 16.2974 16.5024 16.1849 16.4495 174656 0.132279 0.811 1238
2014-09-29 16.132 16.3437 16.046 16.3172 113296 0.072758 0.448 1028
2014-09-26 16.2511 16.2742 16.0262 16.2445 200198 0.072757 0.45 1556
2014-09-25 16.3701 16.3701 16.0394 16.1717 199117 -0.178582 -1.092 1752
2014-09-24 16.2974 16.39 16.2378 16.3503 162328 0.013226 0.081 1422
2014-09-23 16.3304 16.3371 16.2378 16.3371 215521 0.046301 0.284 1226
2014-09-22 16.3503 16.3635 16.1254 16.2908 280716 -0.033071 -0.203 2199
2014-09-19 16.2775 16.3371 15.8873 16.3238 720975 0.039686 0.244 1614
2014-09-18 16.1386 16.3304 16.1386 16.2841 181946 0.152124 0.943 1575
2014-09-17 16.3966 16.4032 16.1122 16.132 125076 -0.145511 -0.894 1068
2014-09-16 16.2775 16.4164 16.2048 16.2775 299966 0.066141 0.408 1798
2014-09-15 16.0791 16.2114 15.9799 16.2114 234861 0.0926 0.574 1897
2014-09-12 16.1717 16.1717 15.9931 16.1188 254750 -0.006615 -0.041 1362
2014-09-11 16.1386 16.1915 16.0659 16.1254 271910 0.046855 0.291 1486
2014-09-10 16.2103 16.2762 16.0192 16.0785 191519 -0.098843 -0.611 1596
2014-09-09 16.2103 16.2103 16.1444 16.1774 131742 -0.006586 -0.041 1101
2014-09-08 16.3355 16.3487 16.1642 16.184 130483 -0.151561 -0.928 1065
2014-09-05 16.4673 16.4739 16.2894 16.3355 402446 -0.00659 -0.04 1616
2014-09-04 16.4014 16.441 16.3355 16.3421 107358 -0.046131 -0.281 1032
2014-09-03 16.3224 16.5464 16.3224 16.3883 195145 0.046131 0.282 1199
2014-09-02 16.1774 16.3948 16.1774 16.3421 147338 0.230636 1.432 1052
2014-08-29 16.2367 16.2367 16.1049 16.1115 856550 0.006588 0.041 1174
2014-08-28 16.4344 16.4344 16.0917 16.1049 285813 -0.316298 -1.926 2073
2014-08-27 16.4739 16.4739 16.3355 16.4212 175071 -0.065896 -0.4 978
2014-08-26 16.3883 16.4937 16.3224 16.4871 133313 0.046128 0.281 1111
2014-08-25 16.4739 16.4739 16.3421 16.441 135992 0.032944 0.201 1097
2014-08-22 16.3553 16.4739 16.3355 16.408 157458 -0.006587 -0.04 995
2014-08-21 16.4607 16.4607 16.3685 16.4146 265573 -0.026357 -0.16 1290
2014-08-20 16.3883 16.4739 16.385 16.441 109419 0.006589 0.04 743
2014-08-19 16.296 16.441 16.296 16.4344 168094 0.138376 0.849 1405
2014-08-18 16.408 16.4344 16.2631 16.296 218403 -0.079071 -0.483 1541
2014-08-15 16.4739 16.4739 16.2631 16.3751 448850 -0.105436 -0.64 1158
2014-08-14 16.2762 16.5596 16.184 16.4805 192165 0.243816 1.502 1180
2014-08-13 16.2894 16.3289 16.2235 16.2367 117806 -0.071932 -0.441 845
2014-08-12 16.1642 16.3611 16.1642 16.3086 157884 0.177268 1.099 1224
2014-08-11 16.0197 16.1576 15.9541 16.1314 155717 0.118179 0.738 1149
2014-08-08 16.0526 16.1314 15.9738 16.0132 120973 -0.019698 -0.123 970
2014-08-07 16.0066 16.1511 15.9081 16.0329 244096 0.039393 0.246 2109
2014-08-06 15.8884 16 15.849 15.9935 177695 0.065657 0.412 1484
2014-08-05 15.849 15.941 15.7965 15.9278 177379 0.078783 0.497 1447
2014-08-01 15.7768 15.9081 15.7703 15.849 144627 0.026262 0.166 1176
2014-07-31 15.8884 15.9344 15.7703 15.8228 173606 -0.078786 -0.495 1445
2014-07-30 15.9016 15.9278 15.849 15.9016 160025 0.052524 0.331 1376
2014-07-29 15.8359 15.9016 15.7506 15.849 315836 0.052528 0.333 2054
2014-07-28 16.0329 16.0329 15.7703 15.7965 200801 -0.1904 -1.191 1530
2014-07-25 15.9804 16.0985 15.9147 15.9869 357594 0.013129 0.082 2607
2014-07-24 15.8753 16.1051 15.8228 15.9738 324302 0.105049 0.662 2270
2014-07-23 15.6915 15.8819 15.6586 15.8687 252789 0.131307 0.834 1698
2014-07-22 15.593 15.7703 15.5405 15.7374 268964 0.210095 1.353 1276
2014-07-21 15.6915 15.6915 15.5011 15.5273 148489 -0.170703 -1.087 1165
2014-07-18 15.6915 15.7571 15.6586 15.698 116742 0.039397 0.252 965
2014-07-17 15.8359 15.8425 15.6521 15.6586 485438 -0.105049 -0.666 2151
2014-07-16 15.7637 15.895 15.744 15.7637 371954 -0.013127 -0.083 1934
2014-07-15 15.7637 15.8359 15.6258 15.7768 362380 0.03282 0.208 2797
2014-07-14 15.8359 15.9344 15.7374 15.744 255834 -0.019693 -0.125 1777
2014-07-11 16.0854 16.0854 15.744 15.7637 486177 -0.314603 -1.957 3024
2014-07-10 16.183 16.183 14.9925 16.0783 1029664 -0.503675 -3.037 5197
2014-07-09 16.6278 16.6539 16.3792 16.582 250407 0.130827 0.795 1484
2014-07-08 16.5885 16.5885 16.2811 16.4511 190558 -0.137367 -0.828 1631
2014-07-07 16.4511 16.6801 16.3988 16.5885 275011 0.163533 0.996 2169
2014-07-04 16.4838 16.5362 16.3007 16.425 72374 -0.006544 -0.04 631
2014-07-03 16.4511 16.5166 16.3923 16.4315 67632 -0.045786 -0.278 565
2014-07-02 16.4119 16.5493 16.3072 16.4773 231750 0.143904 0.881 1940
2014-06-30 16.2745 16.4054 16.1895 16.3334 166069 0.104662 0.645 1218
2014-06-27 16.1502 16.2353 16.0816 16.2287 237470 0.045785 0.283 1538
2014-06-26 16.1306 16.2222 16.1241 16.183 170690 0.104661 0.651 1332
2014-06-25 16.0979 16.1764 16.0325 16.0783 147822 0.019624 0.122 1130
2014-06-24 16.1306 16.1895 16.026 16.0587 189311 -0.05233 -0.325 1505
2014-06-23 16.3923 16.4511 16.039 16.111 225449 -0.222402 -1.362 1930
2014-06-20 16.5623 16.7063 16.3138 16.3334 309981 -0.353225 -2.117 1657
2014-06-19 16.7651 16.7978 16.6474 16.6866 450633 -0.013084 -0.078 1263
2014-06-18 16.6735 16.7193 16.6147 16.6997 188180 -0.013081 -0.078 1201
2014-06-17 16.5362 16.7717 16.5362 16.7128 174351 0.032704 0.196 986
2014-06-16 16.4838 16.7586 16.4577 16.6801 365532 0.163532 0.99 1461
2014-06-13 16.5166 16.6147 16.3988 16.5166 455944 -0.019624 -0.119 1212
2014-06-12 16.5493 16.6735 16.4904 16.5362 167600 -0.019079 -0.115 1116
2014-06-11 16.7247 16.7573 16.5487 16.5553 189511 -0.169463 -1.013 1443
2014-06-10 16.7182 16.7834 16.6661 16.7247 1365841 0.019554 0.117 1764
2014-06-09 16.5422 16.816 16.4901 16.7052 432683 0.143389 0.866 2133
2014-06-06 16.3923 16.6074 16.2489 16.5618 274218 0.228126 1.397 2250
2014-06-05 16.2945 16.5292 16.2815 16.3337 282862 0.052145 0.32 2080
2014-06-04 16.2098 16.2815 16.0143 16.2815 545416 -0.006521 -0.04 2752
2014-06-03 16.3728 16.3988 16.1512 16.288 235746 -0.130355 -0.794 1733
2014-06-02 16.3923 16.4314 16.2652 16.4184 188859 0.084731 0.519 1219
2014-05-30 16.1968 16.3728 16.1512 16.3337 209805 0.097767 0.602 1524
2014-05-29 16.3597 16.4054 16.1381 16.2359 226132 -0.11732 -0.717 1910
2014-05-28 16.4314 16.4901 16.2978 16.3532 384645 -0.091251 -0.555 2915
2014-05-27 16.6139 16.6139 16.4249 16.4445 254967 -0.175978 -1.059 1883
2014-05-26 16.6856 16.7508 16.5357 16.6204 86179 -0.065182 -0.391 600
2014-05-23 16.6139 16.7508 16.4966 16.6856 227364 0.110802 0.668 1711
2014-05-22 16.464 16.6661 16.464 16.5748 399729 0.104288 0.633 1733
2014-05-21 16.4836 16.6204 16.4575 16.4705 201428 -0.019555 -0.119 1477

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
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 34 2009-01-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 48 2008-12-17
40-F Registration of a class of securities of certain Canadian issuers under Section 12(b) of the 1934 Act 126 2008-11-28
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities