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

5.62

0.05 (0.898%)

As of Fri Jul 19 15:12:01 EDT 2019

Open: 5.62 Prev. Close:: 5.57 Dividend: 0.24
Yield: 4.27 High: 5.675 Low: 5.5
Ex-Div Date: 2019-09-30 Bid: 5.62 Ask: 5.63
Share Vol.: 593,281 Trade Vol.: 2,216 Shares Out.: 208,581,866
Market Cap: 1,191,423,466
Open: 5.62
Prev. Close:: 5.57
Dividend: 0.24
Yield: 4.27
High: 5.675
Low: 5.5
Ex-Div Date: 2019-09-30
Bid: 5.62
Ask: 5.63
Share Vol.: 593,281
Trade Vol.: 2,216
Shares Out.: 208,581,866
Market Cap: 1,191,423,466

News About CJR.B:CC

Corus Entertainment Announces Fiscal 2019 Third Quarter Results

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

PR Newswire via QuoteMedia - 3 weeks ago

2019 Corus Entertainment Upfront Event Pictures

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

Canada Newswire via QuoteMedia - 2 months ago

Corus Secures High-Profile Partnerships in Continued Multiplatform Digital Expansion

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

Canada Newswire via QuoteMedia - 2 months ago

Corus Announces Extension of Credit Facilities

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

Canada Newswire via QuoteMedia - 2 months ago

Corus Debuts STACKTV on Amazon Prime Video Channels

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

Canada Newswire via QuoteMedia - 2 months ago

About CJR.B:CC

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

Read more

Day Low 5.50

Day high 5.62

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

Corus Entertainment Announces Fiscal 2019 Third Quarter Results

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

PR Newswire via QuoteMedia - 3 weeks ago

2019 Corus Entertainment Upfront Event Pictures

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

Canada Newswire via QuoteMedia - 2 months ago

Corus Secures High-Profile Partnerships in Continued Multiplatform Digital Expansion

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

Canada Newswire via QuoteMedia - 2 months ago

Corus Announces Extension of Credit Facilities

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

Canada Newswire via QuoteMedia - 2 months ago

Corus Debuts STACKTV on Amazon Prime Video Channels

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

Canada Newswire via QuoteMedia - 2 months ago

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

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

Canada Newswire via QuoteMedia - 2 months ago

Corus Entertainment’s Powerful Specialty Portfolio Announces Lineup of 2019-2020 Orders

Corus Entertainment's Powerful Specialty Portfolio Announces Lineup of 2019-2020 Orders Canada NewsWire TORONTO, May 30, 2019 Corus Specialty Networks Dominate, Claiming Five of the Top 10 Specialty Stations and the Top 5 Kids Channels W Network and Showcase Deliver Heavy-...

Canada Newswire via QuoteMedia - 2 months ago

Corus Entertainment’s Third Quarter Financial Results to be Released June 26, 2019

TORONTO , May 30, 2019 /PRNewswire/ - Corus Entertainment Inc. (TSX: CJR.B) will release its third quarter financial results on Wednesday, June 26 , 2019.                      &#x...

Canada Newswire via QuoteMedia - 2 months ago

TV’s Hottest Dramas, Reality, and Comedies Fire Up Global’s New 2019-2020 Primetime Lineup

TV's Hottest Dramas, Reality, and Comedies Fire Up Global's New 2019-2020 Primetime Lineup Canada NewsWire TORONTO, May 30, 2019 L.A.-Screening Standouts Prodigal Son and Evil Join Global's Drama Slate alongside New Amsterdam , FBI , 9-1-1 , and More This ...

Canada Newswire via QuoteMedia - 2 months ago

Corus Entertainment Unveils 40 Outstanding Canadian Original Series for 2019-2020

Corus Entertainment Unveils 40 Outstanding Canadian Original Series for 2019-2020 Canada NewsWire TORONTO, May 30, 2019 Global Greenlights New Seasons of Perennial Hit Big Brother Canada and Summer Sensation Private Eyes , Joining Upcoming Scripted New Series Nurses...

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
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
Net Common Stock Issuance
0.00 276,529,000.00 0.00 0.00
Purchase Of Business
-1,827,452,000.00 0.00 -497,393,000.00
Operating Gains Losses
-1,210,000.00 -16,964,000.00
Long Term Debt Issuance
1,959,209,000.00 333,243,000.00
Net Other Investing Changes
209,474,000.00 -5,905,000.00 -5,384,000.00
Issuance Of Debt
1,959,209,000.00 333,243,000.00
Common Stock Payments
0.00

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

1-25 of 1254 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-07-18 5.62 5.62 5.5 5.57 941962 -0.05 -0.89 5224222.77 3958
2019-07-17 5.4 5.66 5.28 5.62 5907469 0.21 3.882 32467555.3 13339
2019-07-16 5.77 5.81 5.39 5.41 3780372 -0.37 -6.401 20839068.1 7901
2019-07-15 5.82 5.9 5.72 5.78 1755197 -0.01 -0.173 10180063.3 4745
2019-07-12 6.1 6.16 5.77 5.79 1945286 -0.32 -5.237 11504114.3 5796
2019-07-11 6.22 6.22 6.03 6.11 1426472 -0.11 -1.768 8749451.18 4035
2019-07-10 6.22 6.24 6.16 6.22 842781 0.02 0.323 5227895.77 2813
2019-07-09 6.26 6.29 6.17 6.2 787804 -0.06 -0.958 4894953.78 3075
2019-07-08 6.23 6.29 6.21 6.26 822978 0.02 0.321 5141052.74 3792
2019-07-05 6.27 6.28 6.21 6.24 500405 -0.02 -0.319 3123174.8 2340
2019-07-04 6.32 6.35 6.23 6.26 376243 -0.07 -1.106 2356933.63 1729
2019-07-03 6.18 6.36 6.18 6.33 1600776 0.17 2.76 10071705.5 5033
2019-07-02 6.19 6.315 6.13 6.16 1339232 0.02 0.326 8306032.08 4676
2019-06-28 6.16 6.26 6.1 6.14 2307163 -0.05 -0.808 14210212 7569
2019-06-27 6.05 6.31 6.05 6.19 2322444 0.17 2.824 14441218.4 8171
2019-06-26 6.32 6.45 5.81 6.02 2340480 -0.24 -3.834 14208405.6 7824
2019-06-25 6.35 6.38 6.2 6.26 870852 -0.09 -1.417 5448648.93 3727
2019-06-24 6.35 6.37 6.32 6.35 1231241 -0.03 -0.47 7808962.3 2622
2019-06-21 6.3 6.41 6.21 6.38 1096544 0.05 0.79 6948821.52 4248
2019-06-20 6.38 6.45 6.28 6.33 1071831 -0.02 -0.315 6796190.88 3627
2019-06-19 6.31 6.5 6.3 6.35 1288049 0.05 0.794 8209261.65 6130
2019-06-18 6.47 6.52 6.25 6.3 1100047 -0.12 -1.869 6992229.13 4749
2019-06-17 6.49 6.55 6.385 6.42 1295649 -0.07 -1.079 8361069.38 4638
2019-06-14 6.55 6.61 6.46 6.49 1187860 -0.06 -0.916 7740314.87 4093
2019-06-13 6.63 6.72 6.5 6.55 1297295 -0.05 -0.758 8514542.87 5502
2019-06-12 6.5505 6.7586 6.5505 6.6 2463252 0.049549 0.756 16528352.7 4704
2019-06-11 6.4414 6.5901 6.4414 6.5505 2204423 0.0991 1.536 14495428.7 4437
2019-06-10 6.4811 6.5703 6.4216 6.4514 1201798 -0.01982 -0.306 7887387.62 3437
2019-06-07 6.4811 6.5306 6.3671 6.4712 1824900 0.00991 0.153 11866645.6 3561
2019-06-06 6.3423 6.5703 6.3423 6.4613 2238631 0.109009 1.716 14636670.9 5364
2019-06-05 6.3423 6.4018 6.2829 6.3523 1421166 0.01982 0.313 9118402.36 5947
2019-06-04 6.3622 6.3919 6.2135 6.3324 1653713 0.049549 0.789 10549497.4 5616
2019-06-03 6.3622 6.5009 6.2631 6.2829 1733516 -0.109009 -1.705 11166353.2 5659
2019-05-31 6.2432 6.3919 6.2432 6.3919 3166048 0.138739 2.219 20208228.2 6650
2019-05-30 6.2432 6.2928 6.2135 6.2532 3342630 0.00991 0.159 21081359.5 5490
2019-05-29 6.1937 6.273 6.164 6.2432 2459896 0.00991 0.159 15465869.5 6941
2019-05-28 6.1541 6.2829 6.1441 6.2333 4614536 0.089189 1.452 28954978.9 7616
2019-05-27 6.0748 6.1739 6.0748 6.1441 674518 0.049549 0.813 4177561.39 2353
2019-05-24 6.3423 6.3423 6.0748 6.0946 5641832 -0.336937 -5.239 35411094 8255
2019-05-23 6.5108 6.5405 6.4315 6.4315 1309280 -0.118919 -1.815 8572631.42 4640
2019-05-22 6.5207 6.5901 6.5009 6.5505 1247599 0.01982 0.303 8232419.37 4000
2019-05-21 6.5802 6.5802 6.4811 6.5306 1230537 -0.01982 -0.303 8112368.8 4660
2019-05-17 6.5802 6.6297 6.491 6.5505 1601780 -0.039639 -0.601 10606187.5 5418
2019-05-16 6.6495 6.6793 6.5108 6.5901 2529955 -0.04955 -0.746 16804216.9 5593
2019-05-15 6.6396 6.7189 6.491 6.6396 7033721 -1.3477 -16.873 46669363 10049
2019-05-14 7.9279 8.0171 7.9081 7.9874 675616 0.089189 1.129 5432239.02 3155
2019-05-13 7.809 7.918 7.7793 7.8982 686719 0.059459 0.759 5445539.84 3470
2019-05-10 7.7793 7.8784 7.7396 7.8387 540030 0.01982 0.253 4259281.45 2812
2019-05-09 7.8685 7.9477 7.7297 7.8189 1065270 -0.118919 -1.498 8383349.57 4092
2019-05-08 7.7991 8.0369 7.7991 7.9378 988950 0.128829 1.65 7924668.2 4479
2019-05-07 7.7694 7.8685 7.7198 7.809 769681 -0.00991 -0.127 6060526.58 3893
2019-05-06 7.7099 7.8982 7.6207 7.8189 1016148 0.03964 0.51 7991735.23 4399
2019-05-03 7.5811 7.8288 7.5811 7.7793 1291145 0.208108 2.749 10068204.2 4631
2019-05-02 7.4919 7.6009 7.4126 7.5712 747011 0 0 5652147.28 3459
2019-05-01 7.5414 7.6108 7.4919 7.5712 425713 0.01982 0.262 3242696.41 2489
2019-04-30 7.482 7.6505 7.4622 7.5514 947225 0.029729 0.395 7226545.17 2733
2019-04-29 7.6703 7.6703 7.5117 7.5216 523607 -0.158558 -2.065 3999097 2780
2019-04-26 7.6505 7.6802 7.5613 7.6802 345046 0.039639 0.519 2661320.11 1796
2019-04-25 7.7 7.7297 7.6009 7.6405 636491 -0.049549 -0.644 4921422.82 2500
2019-04-24 7.5315 7.7595 7.5167 7.6901 1087812 0.148648 1.971 8423122.19 3228
2019-04-23 7.4721 7.591 7.4423 7.5414 846581 0.06937 0.928 6422401.95 2937
2019-04-22 7.6306 7.6306 7.4523 7.4721 557267 -0.158559 -2.078 4231973.31 2664
2019-04-18 7.5018 7.6505 7.5018 7.6306 744565 0.128829 1.717 5722413.72 3361
2019-04-17 7.5811 7.6207 7.4721 7.5018 686436 -0.089189 -1.175 5221236.67 3146
2019-04-16 7.3532 7.6207 7.2838 7.591 959850 0.247748 3.374 7278635.55 4113
2019-04-15 7.4225 7.5514 7.2937 7.3432 951850 -0.109009 -1.463 7114744.34 4051
2019-04-12 7.482 7.6207 7.3829 7.4523 1424151 0 0 10739714.4 6905
2019-04-11 7.2045 7.4919 7.1847 7.4523 2060855 0.218018 3.014 15226669.1 6110
2019-04-10 7.2342 7.373 7.2144 7.2342 1246050 0 0 9169588.89 5173
2019-04-09 7.0757 7.2838 7.0459 7.2342 1706536 0.158558 2.241 12425293.1 5968
2019-04-08 6.8676 7.1153 6.8676 7.0757 1642926 0.307207 4.539 11592492.4 5885
2019-04-05 6.5901 6.8081 6.5703 6.7685 3335135 0.386487 6.056 22603909.2 8133
2019-04-04 6.2928 6.4216 6.2135 6.382 1472376 0.059459 0.94 9393911.52 4916
2019-04-03 6.1342 6.3423 6.1045 6.3225 993486 0.227928 3.74 6315429.43 3953
2019-04-02 5.9658 6.1838 5.9658 6.0946 1286921 0.128829 2.159 7908840.07 5064
2019-04-01 5.8667 5.9955 5.8072 5.9658 478041 0.099099 1.689 2861450.15 2006
2019-03-29 5.9261 5.936 5.8369 5.8667 493917 -0.039639 -0.671 2931386.1 2284
2019-03-28 5.9261 5.9757 5.8766 5.9063 217941 -0.04955 -0.832 1301426.94 1225
2019-03-27 5.8865 6.0252 5.8865 5.9559 740150 0.089189 1.52 4451153.84 2948
2019-03-26 5.9162 6.0351 5.8171 5.8667 908057 -0.039639 -0.671 5400509.51 3063
2019-03-25 5.8766 5.9559 5.827 5.9063 770378 -0.00991 -0.168 4581309.74 2898
2019-03-22 5.9955 5.9955 5.8171 5.9162 628736 -0.099099 -1.647 3734081.91 2719
2019-03-21 5.9856 6.0153 5.8171 6.0153 894735 0 0 5366242.97 3176
2019-03-20 5.9757 6.0351 5.9459 6.0153 604667 0.039639 0.663 3652663.27 2361
2019-03-19 5.8468 5.9856 5.8072 5.9757 637087 0.168469 2.901 3821133.82 2452
2019-03-18 5.6784 5.9261 5.6784 5.8072 684482 0.138738 2.448 4029365.8 2884
2019-03-15 5.827 5.827 5.6387 5.6685 5038354 -0.148648 -2.555 28838527.3 5814
2019-03-14 5.8171 5.9608 5.7676 5.8171 1345043 0.038455 0.665 7965889.64 7091
2019-03-13 5.5423 5.8267 5.503 5.7787 1446142 0.246214 4.45 8388470.97 6102
2019-03-12 5.709 5.7286 5.5128 5.5324 1256200 -0.156948 -2.759 7136629.55 5331
2019-03-11 5.6894 5.8169 5.5324 5.6894 1659655 -0.029429 -0.515 9609586.62 6147
2019-03-08 5.6207 5.7679 5.5913 5.7188 771361 0.088284 1.568 4486454.74 3547
2019-03-07 5.8267 5.8463 5.6109 5.6305 720196 -0.205996 -3.529 4196826.19 2805
2019-03-06 5.9346 5.9739 5.8267 5.8365 533391 -0.098092 -1.653 3197751.43 1361
2019-03-05 5.8856 5.9739 5.8267 5.9346 1036388 0.039237 0.666 6224046.65 3143
2019-03-04 5.9641 5.9739 5.8856 5.8954 535831 -0.068665 -1.151 3237815.43 2801
2019-03-01 5.9444 6.0229 5.9052 5.9641 448502 0.049047 0.829 2726850.9 2399
2019-02-28 5.9444 6.0033 5.8758 5.915 596545 -0.029429 -0.495 3603272.41 2635
2019-02-27 5.8856 6.0131 5.8562 5.9444 705018 0.029429 0.498 4263780.78 3206
2019-02-26 5.7483 5.9542 5.7483 5.915 882340 0.147139 2.551 5303956.78 3443
2019-02-25 5.7286 5.9837 5.6796 5.7679 996994 0.039237 0.685 5920186.68 3865
2019-02-22 5.5913 5.7875 5.5619 5.7286 833139 0.127521 2.277 4841785.96 2298
2019-02-21 5.6403 5.6403 5.5128 5.6011 553541 -0.039237 -0.696 3149956.74 2706
2019-02-20 5.7777 5.7973 5.6109 5.6403 553915 -0.117712 -2.044 3195247.15 2897
2019-02-19 5.8365 5.8365 5.6992 5.7581 615348 -0.088283 -1.51 3618939.83 2216
2019-02-15 5.6305 5.8807 5.6207 5.8463 1288077 0.215804 3.833 7550189.53 3720
2019-02-14 5.5913 5.709 5.5815 5.6305 676965 0.019618 0.35 3894389.73 2682
2019-02-13 5.66 5.6992 5.5815 5.6109 817881 -0.039236 -0.694 4685083.88 2514
2019-02-12 5.7679 5.7679 5.5324 5.6502 567321 -0.088284 -1.538 3256748.73 1840
2019-02-11 5.7777 5.8169 5.7188 5.7384 392107 -0.049047 -0.847 2302432.5 2003
2019-02-08 5.8267 5.866 5.7286 5.7875 776116 -0.049047 -0.84 4579468.06 2147
2019-02-07 5.9837 5.9935 5.7483 5.8365 997882 -0.078473 -1.327 5994003.4 3660
2019-02-06 5.6403 6.0229 5.5423 5.915 2061722 0.480655 8.845 12229368.4 5580
2019-02-05 5.5619 5.5717 5.4147 5.4344 461889 -0.127521 -2.293 2581361.16 1698
2019-02-04 5.5423 5.5717 5.4638 5.5619 560926 0.029428 0.532 3162802.42 2859
2019-02-01 5.4442 5.5423 5.4344 5.5324 690147 0.068666 1.257 3863812.38 2600
2019-01-31 5.4638 5.5913 5.4442 5.4638 1290071 -0.049047 -0.89 7204570.89 2974
2019-01-30 5.5815 5.5815 5.4147 5.5128 685533 -0.068665 -1.23 3849088.64 3211
2019-01-29 5.7188 5.7286 5.5619 5.5815 628399 -0.186377 -3.231 3619554.08 2458
2019-01-28 5.6992 5.8365 5.6894 5.7679 655188 0.009809 0.17 3860009.4 3008
2019-01-25 5.6502 5.8267 5.6305 5.7581 807928 0.117712 2.087 4733584.62 3166
2019-01-24 5.6502 5.709 5.5815 5.6403 933699 -0.039237 -0.691 5366219.23 3489
2019-01-23 5.6305 5.6894 5.5717 5.6796 599410 0.049046 0.871 3443729.28 2792
2019-01-22 5.66 5.6698 5.5177 5.6305 679551 -0.019618 -0.347 3885560.03 3465
2019-01-21 5.5226 5.7188 5.4834 5.6502 838550 0.117711 2.128 4790963.43 2008
2019-01-18 5.5717 5.6796 5.503 5.5324 1101043 -0.039237 -0.704 6222763.03 2464
2019-01-17 5.4344 5.6109 5.3804 5.5717 891866 0.098093 1.792 5046362.86 3547
2019-01-16 5.6796 5.7286 5.2872 5.4736 1959314 -0.255042 -4.452 10821251.8 6239
2019-01-15 5.709 5.7875 5.6698 5.7286 1027883 0 0 6002718.63 3876
2019-01-14 5.6403 5.866 5.6403 5.7286 1768760 0.166758 2.998 10411548.2 6207
2019-01-11 5.4049 5.7875 5.3265 5.5619 3404245 0.304089 5.784 19249766.9 8977
2019-01-10 5.1401 5.3951 5.1401 5.2578 1712501 0.078475 1.515 9264232.4 5993
2019-01-09 5.2185 5.2676 5.1205 5.1793 886217 -0.029429 -0.565 4690995.03 3777
2019-01-08 5.042 5.2185 5.042 5.2087 1283576 0.166758 3.307 6757873.07 5649
2019-01-07 4.9929 5.0812 4.8948 5.042 639281 0.068666 1.381 3274252.1 2685
2019-01-04 4.8752 5.0224 4.8556 4.9733 603908 0.107902 2.218 3054043.93 2673
2019-01-03 4.7869 4.9047 4.7183 4.8654 606683 0.058856 1.224 3000434.06 2781
2019-01-02 4.63 4.8556 4.5957 4.8066 1178833 0.13733 2.941 5725481.45 3427
2018-12-31 4.5123 4.7085 4.4829 4.6692 730465 0.166759 3.704 3447034.97 2504
2018-12-28 4.3259 4.5613 4.2916 4.5025 699358 0.215804 5.034 3183200.19 2617
2018-12-27 4.2082 4.3848 4.1984 4.2867 798274 0.098093 2.342 3498285.95 2909
2018-12-24 4.3161 4.3357 4.1493 4.1886 680597 -0.166758 -3.829 2960085.11 1603
2018-12-21 4.4927 4.5908 4.3259 4.3553 1177023 -0.166758 -3.688 5290399.2 3581
2018-12-20 4.473 4.5809 4.4632 4.5221 696357 0.068665 1.542 3212111.45 3019
2018-12-19 4.6888 4.6987 4.3161 4.4534 1396810 0 0 6465181.64 4209
2018-12-18 4.5515 4.6496 4.424 4.4534 912134 -0.137331 -2.991 4183337.91 2993
2018-12-17 4.5908 4.6643 4.424 4.5908 1030703 -0.019619 -0.426 4787871.78 3963
2018-12-14 4.7575 4.7869 4.5613 4.6104 918126 -0.196185 -4.082 4358670.59 3473
2018-12-13 4.8262 4.9439 4.6496 4.8066 1358469 0.01962 0.41 6703343.07 3283
2018-12-12 5.0001 5.0583 4.7482 4.7869 756797 -0.203493 -4.078 3770704.37 2947
2018-12-11 4.8451 5.1358 4.8451 4.9904 1083198 0.15979 3.308 5612433.56 4431
2018-12-10 4.8451 4.8548 4.7869 4.8306 1513476 -0.024129 -0.497 7549713.77 5323
2018-12-07 4.7579 4.9226 4.7482 4.8548 1163244 0.125972 2.664 5844072.67 4921
2018-12-06 4.6707 4.7773 4.5156 4.7288 1009545 -0.00969 -0.204 4869308.08 4898
2018-12-05 4.6125 4.816 4.6125 4.7385 603857 0.125973 2.731 2964143.14 3336
2018-12-04 4.7579 4.8063 4.5738 4.6125 1010037 -0.174423 -3.644 4840341.19 5107
2018-12-03 4.8063 4.8935 4.7482 4.7869 986103 -0.00969 -0.202 4902959.24 4730
2018-11-30 4.7676 4.8742 4.7579 4.7966 1170480 0.106592 2.273 5837123.97 5442
2018-11-29 4.5059 4.8257 4.5059 4.69 1196824 0.164732 3.64 5851984.05 5556
2018-11-28 4.5641 4.6222 4.4865 4.5253 824089 -0.077522 -1.684 3862639.19 4285
2018-11-27 4.4284 4.6125 4.4187 4.6028 1027136 0.155043 3.486 4807515.09 4368
2018-11-26 4.6513 4.7094 4.4284 4.4478 1380686 -0.261634 -5.556 6391783.83 4581
2018-11-23 4.7094 4.7288 4.6222 4.7094 484808 0.00969 0.206 2340326.28 2446
2018-11-22 4.6319 4.7482 4.6319 4.6997 324355 0.03876 0.832 1577048.7 1388
2018-11-21 4.6028 4.7385 4.5641 4.661 1022306 0.058141 1.263 4927943.33 3560
2018-11-20 4.6707 4.7094 4.5544 4.6028 892140 -0.135662 -2.863 4255480.5 3107
2018-11-19 4.8063 4.8354 4.69 4.7385 968056 -0.067831 -1.411 4750970.1 3945
2018-11-16 4.7482 4.8742 4.7482 4.8063 762643 0.03876 0.813 3789999.59 3118
2018-11-15 5.0098 5.0098 4.7482 4.7676 1125151 -0.251943 -5.019 5593589.98 4025
2018-11-14 4.9711 5.0873 4.9614 5.0195 1173805 0.04845 0.975 6103739.36 4899
2018-11-13 4.9807 5.1455 4.9711 4.9711 868740 -0.019379 -0.388 4509830.11 2655
2018-11-12 5.0001 5.0486 4.942 4.9904 1032620 -0.029071 -0.579 5317470.93 3227
2018-11-09 5.0486 5.0583 4.9517 5.0195 992704 -0.029071 -0.576 5122790.05 3829
2018-11-08 5.4265 5.4459 5.0098 5.0486 1507822 -0.387606 -7.13 8094980.79 5502
2018-11-07 5.2618 5.4459 5.2618 5.4362 1662195 0.164732 3.125 9260409.3 5739
2018-11-06 5.1067 5.3199 5.0873 5.2714 1697495 0.184113 3.619 9182248.67 6147
2018-11-05 5.0001 5.1164 5.0001 5.0873 1505142 0.058142 1.156 7885477.14 3084
2018-11-02 4.9226 5.0776 4.9226 5.0292 1191669 0.067831 1.367 6170156.64 4425
2018-11-01 4.7869 5.0292 4.7676 4.9614 1427104 0.155042 3.226 7283699.55 4602
2018-10-31 4.8451 4.8742 4.7869 4.8063 1052894 -0.038761 -0.8 5242492.87 3413
2018-10-30 4.6997 4.8645 4.6803 4.8451 893737 0.145353 3.093 4419507.08 3370
2018-10-29 4.6997 4.8354 4.661 4.6997 1443643 0.009691 0.207 7016921.87 3554
2018-10-26 4.8451 4.8645 4.5931 4.69 1480268 -0.203494 -4.158 7237530.61 4955
2018-10-25 5.0389 5.1552 4.7773 4.8935 2560544 -0.019381 -0.394 13168809.3 7301
2018-10-24 4.816 5.0098 4.7869 4.9129 4405800 0.087212 1.807 22095552.8 7906
2018-10-23 4.7676 4.8645 4.7094 4.8257 3470765 0.04845 1.014 17242927 7816
2018-10-22 4.7966 4.942 4.7579 4.7773 4410218 0.048451 1.025 21878030 9727
2018-10-19 4.7288 4.8838 4.6222 4.7288 3550388 0.271325 6.087 17422639.2 8764
2018-10-18 4.5447 4.6222 4.4187 4.4575 1355096 -0.106592 -2.335 6304222.78 3691
2018-10-17 4.6125 4.7288 4.5156 4.5641 1348978 -0.04845 -1.05 6409475.44 5213
2018-10-16 4.3121 4.7869 4.2249 4.6125 2416592 0.300395 6.966 11336760 7590
2018-10-15 4.0311 4.3896 4.0117 4.3121 1575782 0.281013 6.971 6951487.42 4916
2018-10-12 4.128 4.128 3.9923 4.0311 1029808 -0.07752 -1.887 4303796.95 3703
2018-10-11 4.1086 4.1765 4.0892 4.1086 3846207 -0.067831 -1.624 16431922.5 3773
2018-10-10 4.2152 4.2249 4.1474 4.1765 1397679 -0.048451 -1.147 6020464.66 3984
2018-10-09 4.2346 4.2637 4.1183 4.2249 1710656 -0.038761 -0.909 7404735 4604
2018-10-05 4.1861 4.3363 4.1668 4.2637 1313958 0.077522 1.852 5795752.39 4659
2018-10-04 4.1571 4.2055 4.0602 4.1861 1898174 0.00969 0.232 8141680.81 5183
2018-10-03 4.0796 4.2443 4.0796 4.1765 1365716 0.04845 1.174 5892979.33 5179
2018-10-02 4.1086 4.2346 4.0989 4.128 1403577 0.029071 0.709 6019061.32 5007
2018-10-01 4.0699 4.1183 4.0602 4.0989 970512 0.038761 0.955 4097097.42 2887
2018-09-28 4.1958 4.2152 4.0408 4.0602 1811706 -0.135663 -3.233 7640099.07 4511
2018-09-27 4.0117 4.2588 4.0117 4.1958 1869185 0.164732 4.087 8046757.56 4827
2018-09-26 3.973 4.0892 3.973 4.0311 1059240 0.048452 1.217 4397256.67 3521
2018-09-25 4.0214 4.0214 3.9633 3.9827 1569078 -0.029071 -0.725 6438266.08 3783
2018-09-24 4.1668 4.2104 3.9827 4.0117 2170627 -0.135662 -3.271 9107358.33 6168
2018-09-21 3.973 4.1861 3.9245 4.1474 8751854 0.145353 3.632 37026087.5 8417
2018-09-20 4.0408 4.0408 3.9633 4.002 1403864 -0.019381 -0.482 5778249.13 4758
2018-09-19 3.973 4.1183 3.9245 4.0214 2142996 0.048452 1.22 8950383.26 6601
2018-09-18 4.002 4.0069 3.9051 3.973 1732371 -0.019381 -0.485 7066082.62 5375
2018-09-17 3.7889 4.0117 3.7792 3.9923 2232107 0.164732 4.304 9031854.22 7130
2018-09-14 3.7985 3.8858 3.7501 3.8276 2092202 0.048451 1.282 8219535.84 4147
2018-09-13 3.7889 3.8082 3.7695 3.7792 999066 0.009691 0.257 3898743.22 2655
2018-09-12 3.7792 3.7985 3.7695 3.7695 2519287 0.01938 0.517 9822825.64 4861
2018-09-11 3.7792 3.8179 3.7501 3.7501 2565885 -0.029071 -0.769 9994869.54 7235
2018-09-10 3.692 3.8373 3.6435 3.7792 3438553 0.096902 2.632 13351208.8 9303
2018-09-07 3.5951 3.7404 3.5757 3.6823 1999472 0.067831 1.877 7558347.25 4773
2018-09-06 3.6241 3.6629 3.566 3.6144 1070136 0.01938 0.539 3989244.95 4049
2018-09-05 3.5757 3.6435 3.5078 3.5951 1795560 0.019381 0.542 6641014.09 4171
2018-09-04 3.7792 3.7792 3.5369 3.5757 2428008 -0.009691 -0.27 9190925.92 7328
2018-08-31 3.6338 3.6435 3.5078 3.5854 1871988 -0.04845 -1.333 6886905.16 6418
2018-08-30 3.7404 3.7501 3.6047 3.6338 2309480 -0.087212 -2.344 8691664.2 6555
2018-08-29 3.8276 3.8373 3.7016 3.721 2173035 -0.106592 -2.785 8410058.99 7361
2018-08-28 3.8954 3.9245 3.7889 3.8276 1263465 -0.03876 -1.002 4997404.83 5076
2018-08-27 3.8179 3.9633 3.7598 3.8664 1290418 0.058141 1.527 5183018.06 3827
2018-08-24 3.8761 3.8954 3.7016 3.8082 2101797 -0.058141 -1.504 8195120.53 5712
2018-08-23 3.9923 4.002 3.8276 3.8664 1068087 -0.096902 -2.445 4288296.97 3567
2018-08-22 3.9633 4.0214 3.9439 3.9633 851440 0.019381 0.491 3503105.72 3302
2018-08-21 3.9536 3.9827 3.9342 3.9439 540543 0 0 2207652.21 1830
2018-08-20 3.9536 4.002 3.9245 3.9439 874779 0 0 3578529.98 2414
2018-08-17 3.8373 3.9633 3.8179 3.9439 1030439 0.116281 3.038 4157630.58 3523
2018-08-16 3.8082 3.9439 3.7501 3.8276 1181806 0.038761 1.023 4712727.08 4049
2018-08-15 3.8567 3.8567 3.692 3.7889 1721329 -0.106592 -2.736 6680672.53 4576
2018-08-14 3.7889 3.9342 3.7404 3.8954 1591443 0.082366 2.16 6313951.84 5120
2018-08-13 3.8699 3.8793 3.7563 3.8131 1325460 -0.056771 -1.467 5322100.54 3965
2018-08-10 3.8888 3.9077 3.8415 3.8699 704433 -0.028385 -0.728 2883254.09 2779
2018-08-09 3.8415 3.955 3.8415 3.8982 974024 0.066233 1.728 4020638.01 3999
2018-08-08 3.8699 3.9077 3.8225 3.832 1121749 -0.028385 -0.735 4572992.66 3387
2018-08-07 4.0307 4.0354 3.8509 3.8604 926026 -0.151388 -3.774 3843152.08 3359
2018-08-03 4.1159 4.1726 3.9929 4.0118 910795 -0.104079 -2.529 3885512.75 3721
2018-08-02 4.1726 4.2483 4.0402 4.1159 1101283 -0.047309 -1.136 4789154.46 3927
2018-08-01 3.8699 4.2294 3.8604 4.1632 2186900 0.321698 8.374 9534025.75 7063
2018-07-31 3.8699 3.9455 3.8131 3.8415 7284573 0.037847 0.995 29696795.2 7561
2018-07-30 3.7374 3.832 3.7374 3.8036 1510260 -0.028384 -0.741 6041705.56 5121
2018-07-27 3.8699 3.8982 3.7752 3.832 1601162 -0.028385 -0.735 6463001.46 4980
2018-07-26 3.8036 3.8888 3.7658 3.8604 1899665 0.056769 1.493 7663625.66 5159
2018-07-25 3.7942 3.8225 3.6995 3.8036 2020656 -0.018923 -0.495 8044252.21 6453
2018-07-24 3.9172 3.9361 3.8131 3.8225 1437421 -0.094618 -2.415 5847240.71 4291
2018-07-23 3.9361 4.0212 3.9077 3.9172 1091307 -0.047307 -1.193 4563127.45 3467
2018-07-20 4.0212 4.0402 3.9124 3.9645 1650540 -0.085157 -2.103 6909684.68 4419
2018-07-19 4.201 4.2105 3.9929 4.0496 1466953 -0.160848 -3.82 6353813.19 4050
2018-07-18 4.2105 4.2483 4.201 4.2105 704443 0 0 3142286.9 3043
2018-07-17 4.2578 4.2862 4.1726 4.2105 1188139 -0.04731 -1.111 5300206.73 3907
2018-07-16 4.3524 4.4186 4.2483 4.2578 1128248 -0.094616 -2.174 5149332.03 3865
2018-07-13 4.3524 4.3902 4.3051 4.3524 1059485 -0.052041 -1.182 4853421.65 3614
2018-07-12 4.2839 4.4693 4.2375 4.4044 1425877 0.092725 2.151 6718025.5 4221
2018-07-11 4.3581 4.3581 4.219 4.3117 1709981 -0.046362 -1.064 7928572.61 5588
2018-07-10 4.4323 4.4601 4.3303 4.3581 1681144 -0.055635 -1.261 7949006.31 4411
2018-07-09 4.4508 4.4601 4.3859 4.4137 1115118 -0.027818 -0.626 5317681.73 3341
2018-07-06 4.4508 4.4879 4.3673 4.4415 985004 -0.018545 -0.416 4703017.41 3783
2018-07-05 4.5713 4.6084 4.4044 4.4601 1185160 -0.111269 -2.434 5712294.05 5339
2018-07-04 4.4137 4.6455 4.3673 4.5713 955104 0.101996 2.282 4710510.8 4175
2018-07-03 4.6363 4.729 4.4601 4.4693 1708855 -0.129814 -2.823 8368882.32 6095
2018-06-29 4.2653 4.6363 4.219 4.5992 3363190 0.305993 7.127 16174916 9717
2018-06-28 4.6363 4.6733 4.1541 4.2932 7024770 -0.463625 -9.747 32663336.9 18890
2018-06-27 5.7304 5.7304 4.5992 4.7568 8524545 -1.0385 -17.92 45182211.6 21266
2018-06-26 5.8509 5.8695 5.7489 5.7953 969406 -0.027819 -0.478 6081132.77 3819
2018-06-25 5.8231 5.8602 5.7304 5.8231 1057004 -0.018544 -0.317 6627470.86 3661
2018-06-22 5.9251 5.9808 5.8231 5.8417 1545065 -0.101999 -1.716 9770285.83 3648
2018-06-21 6.0179 6.0364 5.9066 5.9437 596685 -0.064907 -1.08 3836894.32 2483
2018-06-20 5.99 6.0828 5.9622 6.0086 389828 0.009273 0.155 2530297.95 2249
2018-06-19 6.0179 6.092 5.9437 5.9993 492685 -0.046362 -0.767 3191554.21 2271
2018-06-18 5.9993 6.1013 5.8973 6.0457 708663 0.074179 1.242 4581952.86 2975
2018-06-15 5.9529 6.0735 5.8509 5.9715 1176036 0.027817 0.468 7573091.92 3672
2018-06-14 6.1106 6.1477 5.8602 5.9437 1791531 -0.20863 -3.391 11495772.5 5518
2018-06-13 6.2163 6.2346 6.1066 6.1523 1239748 -0.063991 -1.029 8349557.92 3976
2018-06-12 6.1889 6.262 6.1432 6.2163 1067978 0.027425 0.443 7255605.64 3089
2018-06-11 6.07 6.1889 6.0517 6.1889 1231519 0.137124 2.266 8279483.91 4002
2018-06-08 5.942 6.1249 5.8963 6.0517 1239134 0.127983 2.161 8190681.04 4032
2018-06-07 6.07 6.0792 5.8232 5.9238 1332336 -0.082275 -1.37 8630876.99 4148
2018-06-06 6.1249 6.2163 5.9969 6.006 1414682 -0.073133 -1.203 9459296.8 4083
2018-06-05 6.1066 6.2437 6.0335 6.0792 1124839 0.027425 0.453 7525270.33 4002
2018-06-04 5.7501 6.0792 5.7501 6.0517 1368496 0.29253 5.079 8937976.43 5039
2018-06-01 5.7318 5.8689 5.6404 5.7592 1186498 0.063993 1.124 7473037.88 3681
2018-05-31 5.6678 5.7592 5.6129 5.6952 1228972 0.11884 2.131 7633313.62 4710
2018-05-30 5.5855 5.6678 5.5307 5.5764 1569108 0.009141 0.164 9593233.02 6735
2018-05-29 5.7958 5.8415 5.4941 5.5672 1720794 -0.292529 -4.992 10545570.1 6306
2018-05-28 6.07 6.07 5.8232 5.8598 722412 -0.191975 -3.172 4662554.07 2577
2018-05-25 6.0335 6.1157 6.0152 6.0517 815515 -0.018284 -0.301 5422510.23 3624
2018-05-24 6.0975 6.0975 6.0106 6.07 546968 -0.009141 -0.15 3620991.35 2582
2018-05-23 6.0883 6.1066 5.9512 6.0792 690401 0 0 4549154.43 2903
2018-05-22 5.942 6.1157 5.9238 6.0792 882847 0.155408 2.623 5853579.17 3296
2018-05-18 5.8323 5.9329 5.7409 5.9238 988825 0.109699 1.887 6349528.43 2682
2018-05-17 5.7226 5.8323 5.6678 5.8141 732396 0.127982 2.251 4626384.63 3070
2018-05-16 5.8598 5.8872 5.5947 5.6861 1141172 -0.182833 -3.115 7075866.13 4711
2018-05-15 5.8049 5.942 5.7684 5.8689 860425 0.10056 1.743 5528179.15 3833
2018-05-14 5.7592 5.8689 5.7135 5.7684 1011747 0.041135 0.718 6397987.07 3839
2018-05-11 5.8893 5.8893 5.6011 5.7272 1128929 -0.126071 -2.154 7159456.97 4103
2018-05-10 5.8443 5.9163 5.7632 5.8533 839181 0.072041 1.246 5438787.16 3953
2018-05-09 5.6102 5.8983 5.5381 5.7812 1399996 0.216121 3.883 8957917.23 5425
2018-05-08 5.6102 5.6282 5.4931 5.5651 687104 -0.01801 -0.323 4237537.96 3367
2018-05-07 5.5021 5.6102 5.4751 5.5831 1213778 0.117067 2.142 7513737.59 3855
2018-05-04 5.5741 5.6192 5.4481 5.4661 1573472 0.063034 1.167 9660050.74 5714
2018-05-03 5.6642 5.6912 5.331 5.403 2093556 -0.243137 -4.306 12606854 6012
2018-05-02 5.6732 5.7362 5.6372 5.6462 688017 -0.027015 -0.476 4328722.77 3499
2018-05-01 5.7182 5.7722 5.6462 5.6732 1037255 -0.090049 -1.562 6561232.73 4571
2018-04-30 5.6822 5.7812 5.6822 5.7632 895139 0.081043 1.426 5715207.25 4216
2018-04-27 5.7092 5.7182 5.6282 5.6822 390737 -0.027013 -0.473 2465106.45 1984
2018-04-26 5.6192 5.7632 5.6192 5.7092 909410 0.09005 1.603 5764462.18 4393
2018-04-25 5.7092 5.7632 5.5921 5.6192 1066141 -0.09005 -1.577 6682790.04 6054
2018-04-24 5.7903 5.8083 5.7002 5.7092 766346 -0.027017 -0.471 4880911.39 3998
2018-04-23 5.8173 5.8533 5.7272 5.7362 1179950 -0.081044 -1.393 7552656.06 4936
2018-04-20 5.7993 5.8983 5.7812 5.8173 695364 0 0 4493861.88 3013
2018-04-19 6.0244 6.0244 5.7903 5.8173 1029360 -0.198113 -3.293 6716582.98 4483
2018-04-18 5.9704 6.1144 5.9523 6.0154 758447 0.054031 0.906 5067443.21 3455
2018-04-17 6.0064 6.0514 5.9343 5.9614 547455 -0.018009 -0.301 3645120.37 2588
2018-04-16 6.0154 6.0514 5.9073 5.9794 731534 0 0 4866609.61 4075
2018-04-13 6.1415 6.1865 5.8443 5.9794 1174475 -0.15759 -2.568 7785014.48 5061
2018-04-12 6.3146 6.3501 6.0925 6.1369 1102864 -0.106577 -1.707 7655746.56 4751
2018-04-11 6.2346 6.3501 6.1991 6.2435 972211 0.017764 0.285 6844853.19 4948
2018-04-10 6.2346 6.2524 6.0481 6.2258 1976674 -0.026644 -0.426 13778957 6572
2018-04-09 6.5899 6.5899 6.1636 6.2524 2444831 -0.266437 -4.087 17454852.2 8981
2018-04-06 6.3146 6.5721 6.3146 6.5188 2540811 0.186507 2.945 18543764.8 10246
2018-04-05 6.2791 6.6432 6.0037 6.3323 4244411 1.0125 19.032 30518937.5 14849
2018-04-04 5.1511 5.3732 4.938 5.3199 1942835 0.150981 2.921 11322606.5 7047
2018-04-03 5.2133 5.2488 5.1245 5.1689 1112944 -0.062169 -1.188 6471495.34 4588
2018-04-02 5.3465 5.3732 5.1245 5.2311 1021565 -0.1421 -2.645 6014751.74 5030
2018-03-29 5.3199 5.382 5.2666 5.3732 1796470 0.053288 1.002 10792299.9 6404
2018-03-28 5.5064 5.5064 5.2666 5.3199 2421855 -0.204269 -3.698 14612414.8 8256
2018-03-27 6.2169 6.2258 5.4531 5.5241 2622650 -0.674975 -10.888 16890665.3 10188
2018-03-26 6.1458 6.2524 6.1014 6.1991 698659 0.088811 1.453 4853475.44 3807
2018-03-23 6.2702 6.2791 6.0925 6.1103 855478 -0.1421 -2.273 5938538.04 3854
2018-03-22 6.2258 6.2968 6.1725 6.2524 709686 0.017763 0.285 4973348.89 3602
2018-03-21 6.2346 6.359 6.208 6.2346 677366 -0.044407 -0.707 4786630.53 3161
2018-03-20 6.2968 6.3057 6.1547 6.2791 1088417 -0.017762 -0.282 7618349.74 4786
2018-03-19 6.4211 6.4744 6.2346 6.2968 730165 -0.168744 -2.61 5195845.17 3796
2018-03-16 6.5188 6.5366 6.3323 6.4656 4028046 -0.062167 -0.952 29279280.2 7167
2018-03-15 6.208 6.5633 6.1991 6.5277 1428294 0.310844 5 10335503.7 6572
2018-03-14 6.3856 6.3856 6.1547 6.2169 2014991 -0.119897 -1.892 14103388.2 9225
2018-03-13 6.4332 6.442 6.3105 6.3368 1097987 -0.087645 -1.364 7973590.21 5879
2018-03-12 6.4507 6.5384 6.3894 6.4244 1357291 -0.026294 -0.408 9978373.23 7179
2018-03-09 6.477 6.5296 6.3718 6.4507 1290293 0.017528 0.272 9485788.16 7097
2018-03-08 6.3543 6.4682 6.2667 6.4332 1460556 0.078881 1.241 10606397.1 7208
2018-03-07 6.3543 6.5121 6.328 6.3543 1150982 -0.035056 -0.549 8412344.37 5488
2018-03-06 6.5208 6.5471 6.3105 6.3894 1945127 -0.131471 -2.016 14194704.5 9434
2018-03-05 6.7137 6.7487 6.4069 6.5208 2190693 -0.236641 -3.502 16282391.2 10339
2018-03-02 6.9065 6.9503 6.7575 6.7575 1427117 -0.157763 -2.281 11083733.8 6927
2018-03-01 7.0467 7.0467 6.8802 6.9152 1221728 -0.131468 -1.866 9697483.12 5526
2018-02-28 7.0642 7.0905 7.0116 7.0467 1608804 0.026293 0.375 12928703.2 6028
2018-02-27 7.0379 7.1256 7.0116 7.0204 977761 -0.026293 -0.373 7871466.16 5197
2018-02-26 7.0555 7.1081 7.0292 7.0467 838938 -0.026292 -0.372 6760209.39 4329
2018-02-23 7.0905 7.1606 7.073 7.073 695447 -0.008766 -0.124 5634786.7 4056
2018-02-22 7.1256 7.1869 7.0555 7.0818 862397 -0.052587 -0.737 7006305.97 4473
2018-02-21 7.1431 7.165 7.0555 7.1344 750273 0.026293 0.37 6092381.24 4948
2018-02-20 7.1869 7.222 7.0905 7.1081 542992 -0.070116 -0.977 4422494.36 3468
2018-02-16 7.0292 7.1957 7.0292 7.1782 659054 0.148996 2.12 5366376.18 3332
2018-02-15 7.0993 7.1344 7.0204 7.0292 868455 -0.140233 -1.956 6998523.01 4233
2018-02-14 7.0642 7.1782 7.0379 7.1694 823509 0.140233 1.995 6710094.06 4270
2018-02-13 7.2658 7.3184 7.0116 7.0292 1603352 -0.311142 -4.239 12958676.6 7429
2018-02-12 7.193 7.3577 7.1843 7.3403 1077465 0.25999 3.672 9069754.88 5096
2018-02-09 7.245 7.271 6.9677 7.0803 1402285 -0.181993 -2.506 11488036.1 6607
2018-02-08 7.2537 7.4443 7.193 7.2623 1364122 0.008666 0.119 11476912.1 5429
2018-02-07 7.1583 7.2883 7.1063 7.2537 1499951 0.147326 2.073 12476240.2 4604
2018-02-06 7.0717 7.1497 6.9677 7.1063 1343503 -0.051997 -0.726 10962130.6 7417
2018-02-05 7.1497 7.2797 7.0717 7.1583 808906 -0.017333 -0.242 6713178.42 4679
2018-02-02 7.3577 7.3577 7.1237 7.1757 984542 -0.155991 -2.128 8188884.86 5181
2018-02-01 7.3057 7.4183 7.2537 7.3317 1064144 0.017332 0.237 9020811.83 5309
2018-01-31 7.505 7.531 7.2883 7.3143 3377059 -0.190658 -2.54 28566679.2 5878
2018-01-30 7.5396 7.557 7.375 7.505 1070053 -0.025999 -0.345 9237284.27 5794
2018-01-29 7.7563 7.7736 7.5223 7.531 970099 -0.199325 -2.578 8504396.02 5555
2018-01-26 7.7996 7.8256 7.6263 7.7303 1536906 -0.025997 -0.335 13631970.2 6207
2018-01-25 7.739 7.8516 7.5396 7.7563 2903553 0.216656 2.874 26011679.2 11805
2018-01-24 7.271 7.5916 7.2623 7.5396 1914463 0.303319 4.192 16556638.6 10017
2018-01-23 7.1583 7.245 7.063 7.2363 1273823 0.086661 1.212 10561624 5259
2018-01-22 7.2277 7.2537 7.0717 7.1497 1388649 -0.025998 -0.362 11433383.8 5052
2018-01-19 7.0717 7.271 6.8983 7.1757 2106140 0.103997 1.471 17142657.9 8670
2018-01-18 7.1497 7.271 7.063 7.0717 1832278 -0.138662 -1.923 15137388.9 6731
2018-01-17 7.2797 7.3143 7.089 7.2103 2399098 -0.129994 -1.771 19888099.5 8742
2018-01-16 7.635 7.6436 7.3317 7.3403 2655245 -0.355317 -4.617 22795502.8 10404
2018-01-15 7.843 7.843 7.609 7.6956 1843803 -0.103994 -1.333 16391845.4 5841
2018-01-12 7.8256 7.869 7.7303 7.7996 4001344 0.013002 0.167 36053593.1 10066
2018-01-11 7.8209 7.8209 7.4908 7.7866 6076026 -0.077178 -0.981 53868086.7 20308
2018-01-10 9.1673 9.1673 7.8467 7.8638 7829249 -1.6036 -16.938 75034401.3 24458
2018-01-09 9.7933 9.7933 9.4503 9.4674 1226021 -0.274418 -2.817 13672723.7 5391
2018-01-08 9.9477 9.9648 9.699 9.7419 1168155 -0.214392 -2.153 13328197.6 5445
2018-01-05 9.9734 9.9906 9.9305 9.9563 354970 -0.008574 -0.086 4122462.84 2113
2018-01-04 10.0506 10.0849 9.8533 9.9648 785614 -0.085756 -0.853 9145923.84 3680
2018-01-03 10.1192 10.1449 10.042 10.0506 406562 -0.06003 -0.594 4773836.83 2230
2018-01-02 10.042 10.1621 9.9648 10.1106 724874 0.077181 0.769 8535319.53 3221
2017-12-29 9.7762 10.0334 9.7419 10.0334 1059076 0.265843 2.722 12273114.5 3427
2017-12-28 9.7419 9.7933 9.7333 9.7676 384411 0.060029 0.618 4378433.05 1998
2017-12-27 9.8448 9.8533 9.6904 9.7076 702168 -0.154361 -1.565 7974641.11 3367
2017-12-22 9.8276 9.8791 9.7933 9.8619 850615 0 0 9752967.79 2666
2017-12-21 9.8791 9.8876 9.7933 9.8619 633351 0.017151 0.174 7276998.7 3082
2017-12-20 9.8791 9.8962 9.819 9.8448 720220 -0.051453 -0.52 8273862.1 3420
2017-12-19 9.9477 9.952 9.8791 9.8962 446759 -0.034303 -0.345 5154714.7 2567
2017-12-18 9.9048 9.982 9.9048 9.9305 658858 0.034303 0.347 7639001.51 2937
2017-12-15 9.9734 9.9734 9.8791 9.8962 908236 -0.034303 -0.345 10494978.3 3497
2017-12-14 9.9563 9.9906 9.9134 9.9305 483760 -0.042878 -0.43 5616676.11 2807
2017-12-13 9.9991 10.012 9.9134 9.9734 635711 -0.012863 -0.129 7390863.05 2700
2017-12-12 9.9522 9.9863 9.8587 9.9863 793515 0.051038 0.514 9268808.47 2986
2017-12-11 9.8587 9.9522 9.8417 9.9352 549700 0.102075 1.038 6410670.96 2512
2017-12-08 9.8587 9.8672 9.7396 9.8332 869149 0.017014 0.173 10028685.4 3175
2017-12-07 9.7736 9.8502 9.7736 9.8161 488817 0.017009 0.174 5638907.32 2558
2017-12-06 9.8672 9.8672 9.7481 9.7991 596560 -0.025517 -0.26 6862496.28 2732
2017-12-05 9.9522 9.9863 9.8246 9.8246 678028 -0.119089 -1.198 7864904.86 2681
2017-12-04 9.9948 9.9948 9.9182 9.9437 337294 -0.034023 -0.341 3945519.4 1916
2017-12-01 10.0118 10.0118 9.8927 9.9778 461966 -0.017013 -0.17 5411263.1 2277
2017-11-30 9.8417 9.9948 9.8332 9.9948 740482 0.178633 1.82 8658627.42 2964
2017-11-29 9.7906 9.9607 9.7906 9.8161 1115074 -0.017014 -0.173 12937677 2845
2017-11-28 9.8587 9.8842 9.7906 9.8332 409631 -0.025521 -0.259 4736748.54 1879
2017-11-27 9.9352 9.9863 9.8587 9.8587 441681 -0.059541 -0.6 5133268.91 2504
2017-11-24 9.8417 9.9182 9.8161 9.9182 551896 0.110579 1.127 6401172.27 2258
2017-11-23 9.7821 9.8502 9.7821 9.8076 230981 -0.008503 -0.087 2663768.33 1229
2017-11-22 9.8417 9.8502 9.7906 9.8161 346860 0 0 4005515.65 1473
2017-11-21 9.7821 9.8502 9.7736 9.8161 469497 0.051034 0.523 5418047.41 1989
2017-11-20 9.7566 9.8161 9.7226 9.7651 873630 0.034023 0.35 10007497.5 1934
2017-11-17 9.646 9.7991 9.646 9.7311 521093 0.085063 0.882 5969973.3 2037
2017-11-16 9.7396 9.7481 9.612 9.646 604121 -0.076554 -0.787 6854874.11 2950
2017-11-15 9.663 9.8076 9.6545 9.7226 510882 0.051037 0.528 5839930.77 2733
2017-11-14 9.9012 9.9097 9.646 9.6715 683407 -0.174374 -1.771 7811808.99 2913
2017-11-13 9.8797 9.8965 9.8037 9.8459 564099 0.008437 0.086 6576579.51 3058
2017-11-10 9.9471 9.9556 9.829 9.8375 732648 -0.118116 -1.186 8568505.55 3934
2017-11-09 9.7953 9.9556 9.7953 9.9556 484050 0.160303 1.637 5678396.13 2669
2017-11-08 9.9893 9.9978 9.77 9.7953 1028152 -0.194051 -1.943 12037925.2 4202
2017-11-07 10.0484 10.0568 9.9387 9.9893 717303 -0.033749 -0.337 8485173.13 2911
2017-11-06 10.0231 10.04 9.9809 10.0231 553500 0.042186 0.423 6564067.68 2740
2017-11-03 10.0062 10.0821 9.9345 9.9809 686757 0.008439 0.085 8153180.66 3090
2017-11-02 9.8459 10.0653 9.8459 9.9725 700096 0.126551 1.285 8270532.65 3229
2017-11-01 10.1328 10.1581 9.8037 9.8459 2265203 -0.253107 -2.506 26567569.2 6466
2017-10-31 10.0906 10.1749 10.0146 10.099 766460 0.042185 0.419 9187092.5 3211
2017-10-30 9.8712 10.0906 9.8628 10.0568 1182153 0.269982 2.759 14052203.8 4655
2017-10-27 10.2424 10.2424 9.7447 9.7868 2010718 -0.480905 -4.684 23731751.5 7980
2017-10-26 10.3521 10.4534 10.2171 10.2678 919429 -0.067496 -0.653 11255459.6 4256
2017-10-25 10.4112 10.4112 10.3353 10.3353 1508893 -0.042185 -0.407 18545340.6 3654
2017-10-24 10.3774 10.4365 10.3521 10.3774 2713271 0.025311 0.245 33389141 5984
2017-10-23 10.3859 10.3985 10.3268 10.3521 1773012 -0.008438 -0.081 21759072.4 5018
2017-10-20 10.3774 10.4281 10.3479 10.3606 1382949 -0.016873 -0.163 17011004.5 4167
2017-10-19 10.504 10.504 10.3184 10.3774 946900 -0.109681 -1.046 11646465.6 4685
2017-10-18 11.0102 11.0229 10.2171 10.4871 2700300 -0.261543 -2.433 33761441.6 11229
2017-10-17 10.8668 10.8668 10.7149 10.7487 644424 -0.101244 -0.933 8221792.39 3145
2017-10-16 10.833 10.9005 10.8246 10.8499 572926 0.033747 0.312 7372395.27 3280
2017-10-13 10.909 10.9427 10.7993 10.8162 519934 -0.0464 -0.427 6681379.71 2617
2017-10-12 10.9547 10.9882 10.8039 10.8626 924080 -0.092125 -0.841 11974597.9 3861
2017-10-11 10.9882 10.9966 10.9212 10.9547 481603 -0.01675 -0.153 6301891.71 2640
2017-10-10 10.9379 11.0049 10.9296 10.9714 525026 0.05025 0.46 6879708.31 2798
2017-10-06 10.8877 10.9714 10.8207 10.9212 834686 0.067001 0.617 10873128 4651
2017-10-05 10.8877 10.9547 10.8458 10.8542 580507 -0.0335 -0.308 7544283.35 3243
2017-10-04 10.9379 10.9631 10.8709 10.8877 422184 -0.033501 -0.307 5497071.18 2318
2017-10-03 10.9714 10.9714 10.9044 10.9212 491077 -0.008375 -0.077 6410052.9 2214
2017-10-02 10.9212 10.9966 10.8626 10.9296 392464 0.058626 0.539 5127274.06 2456
2017-09-29 10.7704 10.9296 10.7621 10.8709 541294 0.092128 0.855 7025820.23 2525
2017-09-28 10.7453 10.8039 10.7202 10.7788 400345 0 0 5139192.89 2486
2017-09-27 10.8123 10.8542 10.7286 10.7788 525224 -0.016752 -0.155 6761827.52 2826
2017-09-26 10.8123 10.8458 10.7202 10.7956 565259 0 0 7269341.08 2683
2017-09-25 10.7621 10.8291 10.6783 10.7956 748047 0.067004 0.625 9592237.15 3467
2017-09-22 10.7202 10.8374 10.7118 10.7286 450357 -0.016752 -0.156 5784646.76 3001
2017-09-21 10.8793 10.8793 10.6867 10.7453 814134 -0.134001 -1.232 10478000.2 4389
2017-09-20 11.2311 11.2562 10.7872 10.8793 1188460 -0.376884 -3.348 15553612.9 5747
2017-09-19 11.2227 11.3483 11.1892 11.2562 466904 0.067002 0.599 6291684.13 2573
2017-09-18 11.1222 11.2143 10.9631 11.1892 850472 0.083752 0.754 11288192.5 4963
2017-09-15 11.4907 11.4907 11.0887 11.1054 1266452 -0.360132 -3.141 16935881.6 4991
2017-09-14 11.4572 11.4907 11.3148 11.4656 649696 0.087934 0.773 8848600.25 2660
2017-09-13 11.5024 11.5024 11.3776 11.3776 375759 -0.041583 -0.364 5167029.63 2217
2017-09-12 11.4359 11.4359 11.4192 11.4192 261354 -0.008317 -0.073 3591621.39 1441
2017-09-11 11.4359 11.4691 11.4109 11.4275 285204 0.041584 0.365 3918847.35 1569
2017-09-08 11.4442 11.4525 11.3693 11.3859 366965 -0.058222 -0.509 5034124.63 2141
2017-09-07 11.4857 11.544 11.4359 11.4442 317695 -0.099801 -0.865 4380709.8 1930
2017-09-06 11.3943 11.5523 11.3943 11.544 568644 0.141388 1.24 7852047.93 3191
2017-09-05 11.4442 11.4774 11.3693 11.4026 336033 -0.066536 -0.58 4611887.7 1950
2017-09-01 11.4525 11.5606 11.4442 11.4691 294838 0.008318 0.073 4070198.36 2054
2017-08-31 11.3943 11.4774 11.3527 11.4608 391630 0.074853 0.657 5383394.94 2102
2017-08-30 11.2861 11.4275 11.203 11.3859 583769 0.124754 1.108 7952542.49 3546
2017-08-29 11.3111 11.3527 11.2612 11.2612 398294 -0.074852 -0.66 5409869.72 2006
2017-08-28 11.3943 11.4608 11.3277 11.336 454142 -0.083169 -0.728 6200245.01 1464
2017-08-25 11.3943 11.4774 11.3277 11.4192 379584 0.016632 0.146 5205450.41 2231
2017-08-24 11.4608 11.4608 11.3485 11.4026 524072 -0.033268 -0.291 7184848.56 2159
2017-08-23 11.4525 11.5357 11.4192 11.4359 313482 -0.041585 -0.362 4317580.34 2061
2017-08-22 11.4359 11.5523 11.4109 11.4774 460127 0.049904 0.437 6362182.47 2257
2017-08-21 11.4525 11.519 11.4109 11.4275 324402 0 0 4471395.93 2031
2017-08-18 11.5523 11.5689 11.4275 11.4275 324445 -0.141389 -1.222 4481535.92 1943
2017-08-17 11.5689 11.6438 11.5523 11.5689 463499 -0.008319 -0.072 6456557.68 2564
2017-08-16 11.6022 11.6188 11.5273 11.5772 308410 -0.024954 -0.215 4288605.18 2184
2017-08-15 11.5606 11.6271 11.519 11.6022 442917 0.016639 0.144 6162442.88 2627
2017-08-14 11.6022 11.6355 11.5606 11.5856 365626 0.016634 0.144 5100838.12 1971
2017-08-11 11.5523 11.5939 11.4359 11.5689 421053 0.020787 0.18 5840836.37 2580
2017-08-10 11.5812 11.6225 11.5316 11.5481 508951 -0.057824 -0.498 7139477.03 2618
2017-08-09 11.5977 11.6473 11.5068 11.606 619755 0.049564 0.429 8693331.65 3088
2017-08-08 11.5151 11.5977 11.4903 11.5564 729474 0.074343 0.647 10186995.6 2896
2017-08-04 11.4325 11.5068 11.3994 11.482 331608 0.082604 0.725 4604755.35 2245
2017-08-03 11.5068 11.5234 11.3994 11.3994 480793 -0.107385 -0.933 6673843.17 2965
2017-08-02 11.4573 11.5234 11.4325 11.5068 538356 0.057823 0.505 7490592.33 3076
2017-08-01 11.4407 11.4738 11.3664 11.449 544463 0.016522 0.145 7531240.09 3285
2017-07-31 11.5234 11.5316 11.3829 11.4325 515241 -0.041303 -0.36 7132498.13 2652
2017-07-28 11.3581 11.4903 11.3581 11.4738 435247 0.107386 0.945 6023595.42 1999
2017-07-27 11.3912 11.5068 11.3581 11.3664 456127 -0.057823 -0.506 6306626.61 2880
2017-07-26 11.5151 11.5316 11.4242 11.4242 438884 -0.082605 -0.718 6103059.34 1927
2017-07-25 11.3912 11.5151 11.3416 11.5068 916556 0.18173 1.605 12687991.8 3533
2017-07-24 11.3581 11.3747 11.3168 11.3251 311576 -0.016521 -0.146 4276875.77 1719
2017-07-21 11.3251 11.3416 11.3003 11.3416 341414 0.008258 0.073 4680909.66 2047
2017-07-20 11.3416 11.3581 11.3168 11.3334 489025 0.016521 0.146 6712412.54 2218
2017-07-19 11.3416 11.3664 11.3003 11.3168 736822 -0.024779 -0.218 10116501.8 3012
2017-07-18 11.3581 11.3664 11.3168 11.3416 597558 0.008258 0.073 8206401.81 2583
2017-07-17 11.3251 11.3581 11.2838 11.3334 706148 0.041307 0.366 9690524.37 2326
2017-07-14 11.1682 11.3334 11.1186 11.2921 323749 0.123906 1.109 4411466.57 1835
2017-07-13 11.2673 11.2673 11.1516 11.1682 300111 -0.078479 -0.698 4068965.84 2103
2017-07-12 11.3205 11.3205 11.222 11.2466 798990 -0.008203 -0.073 10975152.7 3568
2017-07-11 11.2876 11.3205 11.1892 11.2548 632709 0.008203 0.073 8670540.21 2640
2017-07-10 11.2384 11.3041 11.2138 11.2466 587945 0.041018 0.366 8071268.19 2451
2017-07-07 11.1564 11.2466 11.099 11.2056 443040 0.082031 0.737 6047155.43 2289
2017-07-06 11.1564 11.1974 11.099 11.1236 374185 -0.057423 -0.514 5076198.41 2411
2017-07-05 11.2548 11.2958 11.1728 11.181 492107 -0.016404 -0.146 6727034.28 3100
2017-07-04 11.1646 11.2302 11.1646 11.1974 358489 0.016404 0.147 4893665.18 1840
2017-06-30 11.2056 11.2302 11.1482 11.181 537388 -0.041015 -0.365 7329269.45 3127
2017-06-29 11.4517 11.5009 11.058 11.222 2632727 -0.229693 -2.006 36320372.7 6826
2017-06-28 11.3533 11.5337 11.2876 11.4517 3884138 0.213285 1.898 54301294.6 9084
2017-06-27 11.0497 11.2794 10.9349 11.2384 1875819 0.328131 3.008 25431236.2 7270
2017-06-26 10.7955 10.9185 10.7955 10.9103 822664 0.123048 1.141 10905879.5 3887
2017-06-23 10.7134 10.8119 10.6478 10.7872 1674521 0.065626 0.612 21998335.3 3027
2017-06-22 10.6888 10.7708 10.6888 10.7216 833826 0.024607 0.23 10901939.1 2099
2017-06-21 10.5986 10.7052 10.5576 10.697 1223896 0.123052 1.164 15901800.9 2878
2017-06-20 10.6232 10.6232 10.5165 10.574 1393263 -0.008205 -0.078 17969064 2030
2017-06-19 10.5001 10.5986 10.4591 10.5822 558377 0.114845 1.097 7165148.79 2082
2017-06-16 10.4427 10.5165 10.3935 10.4673 1168083 0.008203 0.078 14883829.8 3538
2017-06-15 10.5494 10.5822 10.4509 10.4591 553790 -0.098437 -0.932 7073520.37 2916
2017-06-14 10.656 10.656 10.5247 10.5576 684744 -0.082034 -0.771 8831982.33 3123
2017-06-13 10.656 10.738 10.5986 10.6396 1316419 0.061519 0.582 17101606.2 3467
2017-06-12 10.7572 10.7572 10.5536 10.5781 842273 -0.105858 -0.991 10959855.7 3413
2017-06-09 10.5862 10.7491 10.5862 10.6839 1014111 0.097716 0.923 13292446 3534
2017-06-08 10.6676 10.6717 10.5536 10.5862 807508 -0.081432 -0.763 10500921 3475
2017-06-07 10.9445 10.9608 10.6432 10.6676 874391 -0.30944 -2.819 11564369.2 3117
2017-06-06 11.0585 11.0585 10.9201 10.9771 662714 -0.073292 -0.663 8924144.24 2304
2017-06-05 11.0911 11.0911 10.8142 11.0504 425599 -0.048857 -0.44 5737270.8 2500
2017-06-02 11.0585 11.1562 11.0504 11.0992 408797 0.048857 0.442 5575241.46 2070
2017-06-01 10.8631 11.0504 10.8468 11.0504 484165 0.171008 1.572 6531711.75 2420
2017-05-31 10.8387 10.8957 10.7898 10.8794 1293911 0.02443 0.225 17264605.6 2047
2017-05-30 10.9201 10.9771 10.8387 10.8549 460546 -0.008143 -0.075 6167143.67 2658
2017-05-29 10.8305 10.9364 10.8224 10.8631 256623 0.04886 0.452 3433488 1122
2017-05-26 10.7084 10.8305 10.7084 10.8142 489573 0.08143 0.759 6478401.08 2130
2017-05-25 10.7735 10.7735 10.6921 10.7328 282164 0.024432 0.228 3716923.93 1807
2017-05-24 10.7816 10.7898 10.6595 10.7084 260176 -0.057002 -0.529 3422155.05 1772
2017-05-23 10.7898 10.8224 10.7328 10.7654 316532 0.024429 0.227 4184806.88 2136
2017-05-19 10.6188 10.7409 10.6025 10.7409 284382 0.171007 1.618 3738401.1 1656
2017-05-18 10.5944 10.6595 10.3826 10.5699 605558 -0.032574 -0.307 7836976.44 2826
2017-05-17 10.7979 10.7979 10.5944 10.6025 513277 -0.146575 -1.364 6714336.68 2798
2017-05-16 10.7654 10.8875 10.7328 10.7491 422642 -0.032573 -0.302 5604115.16 2387
2017-05-15 10.7246 10.8061 10.6676 10.7816 572300 0.073288 0.684 7556618.35 3050
2017-05-12 10.7491 10.7654 10.6839 10.7084 389545 -0.057002 -0.529 5130295.87 2283
2017-05-11 10.8387 10.9038 10.7246 10.7654 674457 -0.101798 -0.937 8926361.18 3841
2017-05-10 10.8106 10.9157 10.7944 10.8672 401751 0.056601 0.524 5399340.99 2308
2017-05-09 10.8267 10.8672 10.7863 10.8106 317381 -0.032344 -0.298 4242286.3 1798
2017-05-08 10.754 10.8995 10.7297 10.8429 654593 0.113201 1.055 8775281.73 2807
2017-05-05 10.6731 10.754 10.6488 10.7297 233800 0.088941 0.836 3099469.48 1596
2017-05-04 10.7378 10.7378 10.6003 10.6408 411416 -0.088941 -0.829 5417372.75 2024
2017-05-03 10.8267 10.8429 10.6893 10.7297 315219 -0.072772 -0.674 4189495.08 1777
2017-05-02 10.8025 10.8591 10.7863 10.8025 425845 -0.040429 -0.373 5700041.45 2512
2017-05-01 10.8186 10.8752 10.7135 10.8429 504284 0.008089 0.075 6753442.46 2866
2017-04-28 10.7459 10.8591 10.7378 10.8348 696034 0.080854 0.752 9306446.22 3630
2017-04-27 10.5437 10.754 10.5437 10.754 1224370 0.177887 1.682 16201652.3 5094
2017-04-26 10.4871 10.6246 10.4629 10.5761 1201285 0.121282 1.16 15668273.1 3475
2017-04-25 10.4548 10.4871 10.4305 10.4548 624847 0.032345 0.31 8081783.38 2921
2017-04-24 10.4952 10.5276 10.4224 10.4224 729253 -0.04043 -0.386 9443258.79 3346
2017-04-21 10.479 10.5114 10.4386 10.4629 540494 -0.008084 -0.077 7004426.91 3192
2017-04-20 10.479 10.479 10.4305 10.471 586738 0 0 7594788.15 2818
2017-04-19 10.4548 10.4952 10.4386 10.471 533053 0.024259 0.232 6901085.46 3136
2017-04-18 10.4224 10.4952 10.3901 10.4467 703236 0.040426 0.388 9077121.77 3650
2017-04-17 10.3982 10.4305 10.3658 10.4063 593790 0.048514 0.468 7639824.99 3366
2017-04-13 10.471 10.471 10.3375 10.3578 678704 -0.09703 -0.928 8725834.35 3389
2017-04-12 10.382 10.4952 10.3658 10.4548 1195971 0.064688 0.623 15472356 3744
2017-04-11 10.4063 10.4063 10.285 10.3901 571399 0.036381 0.351 7322431.13 3017
2017-04-10 10.2735 10.3898 10.2574 10.3537 1496392 0.112367 1.097 19323845 3919
2017-04-07 10.2173 10.3377 10.1691 10.2414 1429141 0.056182 0.552 18327884.7 5395
2017-04-06 10.3939 10.3939 10.121 10.1852 1997885 -0.216705 -2.083 25487969.9 8112
2017-04-05 10.4099 10.442 10.3858 10.4019 911547 -0.008026 -0.077 11831712.2 3572
2017-04-04 10.442 10.4741 10.3939 10.4099 992017 -0.040132 -0.384 12889200.8 3234
2017-04-03 10.5142 10.5223 10.3698 10.45 529847 -0.032106 -0.306 6895620.59 3107
2017-03-31 10.5624 10.5785 10.4581 10.4821 419695 -0.072233 -0.684 5480391.04 2504
2017-03-30 10.5945 10.5945 10.5303 10.5544 357391 -0.024079 -0.228 4707148.96 2456
2017-03-29 10.5062 10.5945 10.4581 10.5785 616536 0.096312 0.919 8091774.57 3250
2017-03-28 10.4099 10.5142 10.3778 10.4821 480931 0.120394 1.162 6271304.15 2649
2017-03-27 10.3778 10.4661 10.2895 10.3617 492761 -0.01605 -0.155 6382197.7 2825
2017-03-24 10.2975 10.4902 10.2815 10.3778 853952 0.088285 0.858 11077823.6 3483
2017-03-23 10.121 10.3136 10.0568 10.2895 836266 0.264864 2.642 10609269 4829
2017-03-22 10.137 10.1531 9.84 10.0246 1238511 -0.128418 -1.265 15418512.8 4578
2017-03-21 10.4099 10.4099 10.1129 10.1531 834804 -0.208681 -2.014 10646782 3565
2017-03-20 10.45 10.4902 10.3096 10.3617 579363 -0.064208 -0.616 7505263.42 3100
2017-03-17 10.426 10.4741 10.3457 10.426 3627585 0.024078 0.231 47104272.7 5105
2017-03-16 10.3537 10.434 10.3457 10.4019 756364 0.056185 0.543 9802615 4713
2017-03-15 10.2895 10.4019 10.2815 10.3457 603586 0.072233 0.703 7785266.76 3838
2017-03-14 10.4581 10.4821 10.2093 10.2735 824443 -0.14447 -1.387 10617653.6 4195
2017-03-13 10.434 10.5102 10.3778 10.4179 1044003 0.092298 0.894 13573237.2 5271
2017-03-10 10.1504 10.3416 10.1424 10.3256 448673 0.183247 1.807 5771237.4 2700
2017-03-09 10.1105 10.1424 10.0627 10.1424 402190 0.031872 0.315 5096259.84 2358
2017-03-08 10.1344 10.1982 10.1026 10.1105 400841 -0.007968 -0.079 5105045.71 2481
2017-03-07 10.1743 10.1743 10.0547 10.1185 608439 -0.031871 -0.314 7730386.4 2931
2017-03-06 10.0308 10.1663 9.983 10.1504 684591 0.11951 1.191 8693755.37 3017
2017-03-03 10.0946 10.1185 9.983 10.0308 351558 -0.039835 -0.396 4429642.92 2219
2017-03-02 10.1902 10.1902 10.0547 10.0707 442960 -0.079675 -0.785 5618827.91 2410
2017-03-01 10.1663 10.1982 10.1026 10.1504 575175 0.023902 0.236 7333198.25 3454
2017-02-28 10.1504 10.1504 10.0308 10.1265 691245 -0.023902 -0.235 8754205.6 3227
2017-02-27 10.1743 10.1743 10.0149 10.1504 874919 -0.007966 -0.078 11103218.5 4136
2017-02-24 10.1982 10.2141 10.0866 10.1583 706280 -0.071706 -0.701 8993334.16 3539
2017-02-23 10.3655 10.3655 10.2061 10.23 638529 -0.095608 -0.926 8231494.62 3195
2017-02-22 10.3734 10.4093 10.3017 10.3256 474026 -0.047804 -0.461 6159392.07 2359
2017-02-21 10.4212 10.4372 10.3575 10.3734 404332 -0.015936 -0.153 5274112.3 2336
2017-02-17 10.4451 10.4451 10.3416 10.3894 428267 -0.039835 -0.382 5581680.38 2473
2017-02-16 10.477 10.485 10.3814 10.4292 315437 -0.055771 -0.532 4128831.84 1769
2017-02-15 10.4372 10.5009 10.3575 10.485 645528 0.079671 0.766 8473215.03 3194
2017-02-14 10.4372 10.4531 10.3814 10.4053 219083 -0.015935 -0.153 2861642.71 1551
2017-02-13 10.4133 10.485 10.3894 10.4212 469026 0.00797 0.077 6141035.32 2536
2017-02-10 10.4611 10.477 10.3734 10.4133 512845 0.027883 0.268 6717369.05 3190
2017-02-09 10.4012 10.4487 10.3775 10.3854 473438 0 0 6234581.05 2329
2017-02-08 10.4012 10.4487 10.3458 10.3854 384066 -0.015821 -0.152 5048503.42 2507
2017-02-07 10.3775 10.421 10.33 10.4012 595759 0.047459 0.458 7821565.72 3860
2017-02-06 10.3854 10.3854 10.33 10.3538 354396 0 0 4640079.51 2036
2017-02-03 10.2588 10.504 10.2588 10.3538 424996 0.134464 1.316 5557396.54 2706
2017-02-02 10.1323 10.2509 10.1006 10.2193 719864 0.110734 1.095 9280100.24 3621
2017-02-01 10.2035 10.2272 10.069 10.1086 845766 -0.110734 -1.084 10846097.4 3771
2017-01-31 10.2826 10.3063 10.2035 10.2193 1265796 -0.055367 -0.539 16378966.8 4237
2017-01-30 10.4408 10.4487 10.2667 10.2747 671836 -0.150285 -1.442 8759063.32 4118
2017-01-27 10.4645 10.4922 10.4012 10.4249 682764 -0.023729 -0.227 9022366.25 2658
2017-01-26 10.4724 10.5278 10.4249 10.4487 632328 0.00791 0.076 8362169.11 3785
2017-01-25 10.6148 10.6148 10.417 10.4408 851741 -0.118647 -1.124 11268918.4 4316
2017-01-24 10.5278 10.591 10.5199 10.5594 537428 0.039551 0.376 7176418.73 3447
2017-01-23 10.6543 10.6543 10.504 10.5199 582887 -0.071189 -0.672 7775975.21 3075
2017-01-20 10.4408 10.6385 10.4249 10.591 1335313 0.158194 1.516 17772423.9 5222
2017-01-19 10.4645 10.504 10.3814 10.4329 927349 -0.015819 -0.151 12239037.4 4076
2017-01-18 10.6622 10.6939 10.4091 10.4487 994622 -0.174012 -1.638 13258301.6 4206
2017-01-17 10.6148 10.7255 10.5594 10.6227 1103191 0.007909 0.075 14829945.7 4375
2017-01-16 10.4487 10.6227 10.4487 10.6148 394678 0.166103 1.59 5261014.51 1923
2017-01-13 10.3854 10.504 10.3617 10.4487 718766 0.063279 0.609 9497784.42 3762
2017-01-12 10.1797 10.4012 10.1797 10.3854 1448729 0.280797 2.779 18899161.4 6129
2017-01-11 10.2067 10.3087 10.0889 10.1046 1916170 -0.314052 -3.014 24822793.9 8417
2017-01-10 10.3166 10.4501 10.293 10.4186 801953 0.125622 1.22 10592964.4 4729
2017-01-09 10.3558 10.4029 10.2145 10.293 946376 -0.102066 -0.982 12428821.5 3743
2017-01-06 10.2067 10.4029 10.1674 10.3951 796058 0.259092 2.556 10432365.8 4057
2017-01-05 10.4029 10.4422 10.1124 10.136 1695019 -0.133472 -1.3 22093996.8 6187
2017-01-04 10.1988 10.293 10.1281 10.2695 855573 0.109917 1.082 11154699.4 4294
2017-01-03 9.9633 10.1674 9.9476 10.1596 750860 0.266944 2.698 9646296.65 3766
2016-12-30 9.924 9.9554 9.8769 9.8926 260646 -0.047109 -0.474 3288490.17 1749
2016-12-29 9.8534 9.9633 9.8377 9.9397 284541 0.086365 0.877 3594154.65 1933
2016-12-28 9.8769 10.0025 9.8455 9.8534 285252 -0.047107 -0.476 3603364.34 1715
2016-12-23 9.9083 9.9397 9.8141 9.9005 366089 0.023555 0.238 4619435.37 2061
2016-12-22 9.7199 9.9397 9.6806 9.8769 628191 0.141319 1.452 7902862.25 3907
2016-12-21 9.6806 9.7905 9.6257 9.7356 556157 0.04711 0.486 6900359.35 3445
2016-12-20 9.6963 9.7434 9.6649 9.6885 620246 0.007851 0.081 7662480.16 3738
2016-12-19 9.6021 9.7591 9.6021 9.6806 760954 0.078513 0.818 9395013.72 4389
2016-12-16 9.8926 9.979 9.5864 9.6021 1388188 -0.3062 -3.09 17223105.4 6100
2016-12-15 9.9319 9.979 9.7748 9.9083 879073 -0.031406 -0.316 11045930.5 4425
2016-12-14 9.767 10.0182 9.7513 9.9397 1054953 0.204132 2.097 13336710.2 4422
2016-12-13 9.6492 9.7356 9.5472 9.7356 1323858 0.153106 1.598 16285596.7 5597
2016-12-12 9.5591 9.6292 9.5435 9.5825 1798900 0.054536 0.572 22125574.4 5558
2016-12-09 9.4345 9.5279 9.4189 9.5279 1392535 0.124649 1.326 16926181.7 4787
2016-12-08 9.3488 9.45 9.3488 9.4033 1668877 0.070113 0.751 20105911.8 6273
2016-12-07 9.3488 9.3799 9.2864 9.3332 1118903 -0.03116 -0.333 13421924.9 3899
2016-12-06 9.5279 9.5279 9.341 9.3643 1073731 -0.155815 -1.637 13009283.1 3158
2016-12-05 9.4734 9.5202 9.3877 9.5202 893247 0.070117 0.742 10838206.2 2214
2016-12-02 9.489 9.5357 9.4267 9.45 677169 0.007792 0.083 8241558.87 2731
2016-12-01 9.4422 9.489 9.3877 9.4422 379295 -0.015584 -0.165 4595182.09 2474
2016-11-30 9.4033 9.5357 9.3254 9.4578 747275 0.077908 0.831 9051161.56 3977
2016-11-29 9.3098 9.3955 9.2397 9.3799 698022 0.093487 1.007 8373898.49 2531
2016-11-28 9.3566 9.4267 9.2631 9.2864 384703 -0.046745 -0.501 4597232.93 2163
2016-11-25 9.3643 9.4656 9.3098 9.3332 457951 0.015583 0.167 5524668.31 2337
2016-11-24 9.4578 9.4812 9.3176 9.3176 263302 0.007793 0.084 3169396.45 1282
2016-11-23 9.4734 9.5981 9.2786 9.3098 691967 -0.155816 -1.646 8378170.12 2654
2016-11-22 9.3488 9.5046 9.3488 9.4656 998814 0.10907 1.166 12109928.9 5324
2016-11-21 9.1228 9.3566 9.0917 9.3566 827319 0.288252 3.179 9837395.51 3756
2016-11-18 9.0761 9.1696 9.0371 9.0683 281309 -0.007789 -0.086 3286114.5 1959
2016-11-17 9.0605 9.115 8.9514 9.0761 523359 0.070115 0.779 6056908.22 3201
2016-11-16 9.0761 9.0839 8.967 9.006 400399 -0.062326 -0.687 4637040.19 2416
2016-11-15 9.006 9.1384 8.9514 9.0683 425156 0.101281 1.129 4942861.68 2543
2016-11-14 8.8502 8.9826 8.7956 8.967 582993 0.116858 1.32 6670277.85 3243
2016-11-11 8.8657 8.9514 8.7645 8.8502 483392 0 0 5500667.94 2589
2016-11-10 8.8891 8.8891 8.7645 8.8502 656539 0.058429 0.665 7456677.12 4144
2016-11-09 8.6681 8.8458 8.6527 8.7917 613576 0.100435 1.156 6965845.32 3445
2016-11-08 8.699 8.7686 8.6372 8.6913 577493 0.015448 0.178 6496266.61 2880
2016-11-07 8.4595 8.7531 8.4441 8.6758 600356 0.200867 2.37 6726930.34 3047
2016-11-04 8.5213 8.5213 8.4209 8.475 628417 -0.023176 -0.273 6890830.64 3508
2016-11-03 8.4982 8.5638 8.4673 8.4982 362026 -0.007726 -0.091 3988868.75 2462
2016-11-02 8.4441 8.5291 8.4441 8.5059 551452 0.069531 0.824 6055799.82 3027
2016-11-01 8.6063 8.6063 8.3823 8.4364 596342 -0.115883 -1.355 6530109.91 3784
2016-10-31 8.4441 8.6527 8.4209 8.5522 801128 0.139059 1.653 8881690.56 4369
2016-10-28 8.3745 8.4982 8.3745 8.4132 559453 0.061802 0.74 6116261.03 3432
2016-10-27 8.4286 8.4441 8.3359 8.3514 602847 -0.030898 -0.369 6545522.38 3347
2016-10-26 8.4982 8.5831 8.3668 8.3823 867655 -0.100432 -1.184 9491586.65 4060
2016-10-25 8.4827 8.5754 8.3977 8.4827 998697 0.023176 0.274 10987815.5 4256
2016-10-24 8.4982 8.4982 8.4441 8.4595 846740 0.015452 0.183 9291250.67 3988
2016-10-21 8.7145 8.7145 8.3205 8.4441 1802286 -0.262673 -3.017 19897628.6 7357
2016-10-20 8.9617 8.9694 8.6372 8.7067 1015125 -0.254945 -2.845 11495527.8 5146
2016-10-19 8.6218 9.1317 8.5368 8.9617 1919124 0.216318 2.474 22236132 6071
2016-10-18 8.7917 8.9076 8.7299 8.7454 442179 -0.054078 -0.615 5026193.72 2765
2016-10-17 8.8304 8.8419 8.5986 8.7995 558954 -0.038631 -0.437 6310762.65 3574
2016-10-14 8.8304 8.954 8.8072 8.8381 511780 0.007728 0.088 5873228.29 3034
2016-10-13 9.1162 9.1239 8.8072 8.8304 1024727 -0.281985 -3.095 11811280.7 4593
2016-10-12 9.1583 9.166 9.0434 9.1123 766161 -0.015326 -0.168 9095843.32 3649
2016-10-11 9.1966 9.235 9.12 9.1277 604373 -0.068975 -0.75 7226274.13 2323
2016-10-07 9.2809 9.2809 9.1737 9.1966 324431 -0.061311 -0.662 3904488.86 1881
2016-10-06 9.189 9.2656 9.166 9.258 248979 0.061311 0.667 2995582.89 1375
2016-10-05 9.3499 9.3959 9.1737 9.1966 539485 -0.099632 -1.072 6522615.28 2965
2016-10-04 9.4036 9.4189 9.2043 9.2963 517789 -0.107294 -1.141 6271795.3 2998
2016-10-03 9.3423 9.4496 9.3116 9.4036 279505 0.091967 0.988 3423847.46 1765
2016-09-30 9.1813 9.3729 9.1813 9.3116 414658 0.107294 1.166 5024611.29 2511
2016-09-29 9.2809 9.4036 9.1966 9.2043 556391 -0.038321 -0.415 6729088.09 3275
2016-09-28 9.1353 9.2963 9.1353 9.2426 386639 0.107296 1.175 4657203.59 2573
2016-09-27 9.3039 9.3039 9.1277 9.1353 447541 -0.130285 -1.406 5375807.54 2619
2016-09-26 9.3423 9.3576 9.2426 9.2656 502169 -0.068975 -0.739 6088312.23 2811
2016-09-23 9.3653 9.4266 9.3193 9.3346 346068 -0.022994 -0.246 4230158.06 2035
2016-09-22 9.3653 9.3729 9.2733 9.3576 382164 0.038321 0.411 4649381.35 2634
2016-09-21 9.4419 9.4725 9.2733 9.3193 332962 -0.091967 -0.977 4063135.84 1729
2016-09-20 9.3269 9.4572 9.3116 9.4112 322018 0.122622 1.32 3955672.36 1877
2016-09-19 9.3499 9.3959 9.2733 9.2886 417111 0.015327 0.165 5073719.52 2816
2016-09-16 9.1583 9.3423 9.097 9.2733 1486409 0.122623 1.34 17964264.6 3205
2016-09-15 9.0434 9.212 9.0434 9.1507 457160 0.068976 0.76 5451180.37 2875
2016-09-14 9.258 9.2656 9.051 9.0817 1002778 -0.160944 -1.741 11964951.5 4135
2016-09-13 9.3193 9.3346 9.212 9.2426 431901 -0.072806 -0.782 5210579.51 2870
2016-09-12 9.4067 9.4067 9.209 9.3154 672256 0.007605 0.082 8219243.7 4130
2016-09-09 9.3611 9.4067 9.3002 9.3078 496728 -0.106463 -1.131 6104924.26 2753
2016-09-08 9.4067 9.4219 9.3382 9.4143 432857 0 0 5347255.83 2847
2016-09-07 9.4751 9.4751 9.3611 9.4143 743183 0.01521 0.162 9199523.42 4122
2016-09-06 9.5284 9.6044 9.3611 9.3991 1006620 -0.114068 -1.199 12547932.1 3543
2016-09-02 9.4219 9.5284 9.3306 9.5132 435197 0.152089 1.625 5399771.01 2569
2016-09-01 9.3687 9.3763 9.2166 9.3611 826061 0.015209 0.163 10081179 4332
2016-08-31 9.2622 9.4523 9.2394 9.3459 976395 0.030418 0.327 11998600.3 4506
2016-08-30 9.5055 9.5055 9.3154 9.3154 712708 -0.167298 -1.764 8802032.38 3667
2016-08-29 9.612 9.65 9.4827 9.4827 538857 -0.106462 -1.11 6767988.11 3276
2016-08-26 9.5816 9.6576 9.5816 9.5892 304290 0.015211 0.159 3845452.72 2280
2016-08-25 9.5892 9.6881 9.5512 9.574 391062 0 0 4946031.96 2598
2016-08-24 9.6196 9.6576 9.5588 9.574 326889 -0.045629 -0.474 4125175.02 1839
2016-08-23 9.6957 9.6957 9.5968 9.6196 394999 -0.060837 -0.628 5003095.34 2409
2016-08-22 9.7717 9.7717 9.6652 9.6805 579651 -0.09125 -0.934 7393502.84 3066
2016-08-19 9.8021 9.8173 9.7185 9.7717 387922 -0.015211 -0.155 4978526.74 1966
2016-08-18 9.7337 9.8021 9.6652 9.7869 280939 0.08365 0.862 3599359.75 1901
2016-08-17 9.8706 9.8782 9.6424 9.7033 604714 -0.144484 -1.467 7757054.71 3052
2016-08-16 9.8401 9.882 9.7641 9.8477 410262 0 0 5308943.34 2433
2016-08-15 9.8477 9.8858 9.7869 9.8477 299688 0.03802 0.388 3875389.84 2296
2016-08-12 9.8477 9.9238 9.7869 9.8097 390064 -0.030416 -0.309 5044134.93 2676
2016-08-11 10.0226 10.0835 9.8325 9.8401 531516 -0.155891 -1.56 6933570.28 3309
2016-08-10 9.8601 10.0413 9.7997 9.996 660613 0.181197 1.846 8702948.27 4018
2016-08-09 9.8148 9.8677 9.7771 9.8148 561958 0.03775 0.386 7306156.06 3382
2016-08-08 9.7016 9.7771 9.6714 9.7771 504454 0.135894 1.41 6509389.11 3310
2016-08-05 9.6638 9.7242 9.5997 9.6412 684351 -0.022649 -0.234 8745159.23 4223
2016-08-04 9.694 9.7318 9.6336 9.6638 421650 -0.007547 -0.078 5396524.75 2905
2016-08-03 9.6714 9.7242 9.6034 9.6714 488895 0.030196 0.313 6260797.48 3446
2016-08-02 9.8073 9.8148 9.5959 9.6412 454180 -0.098148 -1.008 5822034.14 3180
2016-07-29 9.6638 9.7544 9.6412 9.7393 378126 0.105698 1.097 4864650.36 2068
2016-07-28 9.5732 9.6865 9.5657 9.6336 274676 0.06795 0.71 3505782.11 2013
2016-07-27 9.6261 9.6563 9.5279 9.5657 341510 -0.052849 -0.549 4337796 2206
2016-07-26 9.6638 9.7016 9.5883 9.6185 338003 -0.037752 -0.391 4316786.64 2043
2016-07-25 9.5883 9.6714 9.5732 9.6563 272531 0.067951 0.709 3475260.32 2093
2016-07-22 9.6336 9.6714 9.5732 9.5883 353973 -0.030199 -0.314 4503516.85 2034
2016-07-21 9.4373 9.7469 9.4373 9.6185 535429 0.158549 1.676 6839443.07 2915
2016-07-20 9.4524 9.5204 9.4071 9.46 582078 0.015097 0.16 7285596.85 3429
2016-07-19 9.4675 9.5581 9.3769 9.4449 538774 -0.083048 -0.872 6750643.71 3262
2016-07-18 9.543 9.6563 9.4826 9.5279 684098 0.045299 0.478 8669818.37 4200
2016-07-15 9.5053 9.5657 9.3694 9.4826 975845 0.007549 0.08 12222589.4 6569
2016-07-14 9.6412 9.7091 9.4071 9.4751 1080344 -0.083047 -0.869 13642287.2 5562
2016-07-13 9.8148 9.9205 9.4524 9.5581 1886347 -0.773865 -7.49 24214907.9 8918
2016-07-12 10.5719 10.5719 10.332 10.332 1102599 -0.157454 -1.501 15285502.2 5968
2016-07-11 10.392 10.5569 10.392 10.4895 664330 0.164954 1.598 9300109.43 3845
2016-07-08 10.2195 10.3995 10.197 10.3245 533025 0.127462 1.25 7326731.76 3020
2016-07-07 10.1221 10.2795 10.1146 10.197 549907 0.104972 1.04 7479386.59 3352
2016-07-06 10.1596 10.2195 10.0546 10.0921 730401 -0.029992 -0.296 9872325.4 3531
2016-07-05 10.1745 10.2158 10.0171 10.1221 599528 -0.082478 -0.808 8111556.2 3507
2016-07-04 10.0321 10.242 10.0021 10.2045 365323 0.217437 2.177 4952314.51 1527
2016-06-30 9.7472 10.0246 9.7322 9.9871 1009335 0.299913 3.096 13366198.3 4491
2016-06-29 9.5747 9.7547 9.5372 9.6872 613024 0.187445 1.973 7899802.54 3448
2016-06-28 9.4548 9.5672 9.4098 9.4997 554234 0.03749 0.396 7015048.25 3324
2016-06-27 9.7922 9.7922 9.4473 9.4623 852035 -0.329902 -3.369 10876955.7 4948
2016-06-24 9.7022 10.0096 9.6347 9.7922 822814 -0.10497 -1.061 10780510 4070
2016-06-23 9.9421 9.9421 9.8671 9.8971 423011 0.037487 0.38 5592916.94 2420
2016-06-22 9.8971 9.9496 9.8446 9.8596 406070 -0.014995 -0.152 5361731.51 2653
2016-06-21 9.6947 9.8971 9.6947 9.8746 533325 0.194945 2.014 6993506.23 3281
2016-06-20 10.0021 10.0021 9.6422 9.6797 953621 -0.25493 -2.566 12405994.2 4464
2016-06-17 9.8671 9.9871 9.7997 9.9346 4436124 0.059985 0.607 58629888.6 7500
2016-06-16 9.8821 9.9421 9.7997 9.8746 557512 -0.037489 -0.378 7345893.25 3719
2016-06-15 9.8896 10.0096 9.8896 9.9121 925261 0.037489 0.38 12257951.5 5230
2016-06-14 9.9271 9.9796 9.6572 9.8746 1007735 -0.052484 -0.529 13250010.5 6135
2016-06-13 9.8971 10.0621 9.8971 9.9271 847136 0.018738 0.189 11220853.3 5892
2016-06-10 9.8712 9.9233 9.7893 9.9084 862212 0.007445 0.075 11446464.7 5530
2016-06-09 9.886 10.0796 9.8786 9.9009 855621 0.022333 0.226 11443617.1 4647
2016-06-08 10.1615 10.221 9.8712 9.8786 1334481 -0.014886 -0.15 17863997.2 6828
2016-06-07 9.7372 10.087 9.7297 9.8935 808342 0.215884 2.231 10735341.7 4315
2016-06-06 9.5659 9.6925 9.5436 9.6776 1008437 0.156327 1.642 13033056.8 4074
2016-06-03 9.4989 9.5659 9.3873 9.5213 676316 0.04467 0.471 8638791.85 2899
2016-06-02 9.3798 9.5138 9.3798 9.4766 448732 0.074442 0.792 5710191.79 2236
2016-06-01 9.3649 9.4543 9.3649 9.4022 353158 0.037223 0.397 4464469.43 2327
2016-05-31 9.4543 9.4841 9.3649 9.3649 1320470 -0.059558 -0.632 16662429.8 3476
2016-05-30 9.4841 9.4915 9.3352 9.4245 339939 0.007446 0.079 4310975.32 1580
2016-05-27 9.2309 9.4766 9.2086 9.4171 850003 0.223329 2.429 10698402.5 3784
2016-05-26 9.2086 9.2384 9.1565 9.1937 1267072 0.022334 0.244 15644729.3 4232
2016-05-25 9.1565 9.2384 9.1565 9.1714 766203 0.044666 0.489 9472624.4 4017
2016-05-24 9.097 9.2682 9.0448 9.1267 507254 0.111661 1.239 6231783.16 3306
2016-05-20 9.0448 9.1193 8.9257 9.0151 480633 0.007447 0.083 5818133.31 2877
2016-05-19 8.896 9.0448 8.896 9.0076 566492 0.133998 1.51 6814105.86 3169
2016-05-18 9.1863 9.2496 8.8662 8.8736 716917 -0.312659 -3.404 8680044.69 4376
2016-05-17 9.2905 9.2979 9.164 9.1863 751827 -0.029779 -0.323 9314426.1 3921
2016-05-16 9.1565 9.2905 9.1267 9.2161 589689 0.104218 1.144 7301208.42 3075
2016-05-13 9.3798 9.4468 9.0448 9.1118 712014 -0.267994 -2.857 8776145.74 4313
2016-05-12 9.5362 9.5883 9.3426 9.3798 886908 -0.152275 -1.597 11232301.7 3856
2016-05-11 9.4656 9.5543 9.3917 9.5321 778023 0.103447 1.097 9968794.99 4154
2016-05-10 9.5026 9.5026 9.3548 9.4287 652141 -0.014776 -0.156 8293917.3 2936
2016-05-09 9.2735 9.473 9.2513 9.4434 598727 0.18473 1.995 7614011.21 3190
2016-05-06 9.3695 9.436 9.1774 9.2587 574580 -0.133004 -1.416 7212005.77 3305
2016-05-05 9.3991 9.5247 9.3326 9.3917 943766 0.022167 0.237 12037900.8 4479
2016-05-04 9.0296 9.4139 8.9779 9.3695 766893 0.295567 3.257 9657140.02 4305
2016-05-03 9.1405 9.1479 8.9853 9.074 831395 -0.07389 -0.808 10209081.9 3817
2016-05-02 9.2809 9.3326 9.1405 9.1479 525486 -0.09606 -1.039 6572303.43 2533
2016-04-29 9.1553 9.3622 9.0666 9.2439 663900 0.118226 1.296 8282112.71 3401
2016-04-28 9.0075 9.2292 8.9779 9.1257 604016 0.140396 1.563 7440315.98 3184
2016-04-27 8.7562 9.0149 8.7562 8.9853 534996 0.229067 2.616 6443436.97 2592
2016-04-26 8.7636 8.9114 8.7193 8.7562 1116942 0.036944 0.424 13343133.53 4264
2016-04-25 8.7341 8.771 8.6824 8.7193 624714 0.014782 0.17 7378425.91 2760
2016-04-22 8.8449 8.8523 8.6824 8.7045 483150 -0.066505 -0.758 5740284.57 2578
2016-04-21 8.6824 8.7932 8.6454 8.771 623327 0.118228 1.366 7364157.49 2989
2016-04-20 8.6602 8.8006 8.6158 8.6528 672134 -0.007392 -0.085 7911137.87 4659
2016-04-19 8.8006 8.8449 8.6085 8.6602 457254 -0.155173 -1.76 5388219.57 3014
2016-04-18 8.7562 8.8671 8.7193 8.8154 809428 0.073892 0.845 9655202.76 3392
2016-04-15 8.8597 8.8597 8.6602 8.7415 481153 -0.088668 -1.004 5705224.23 1593
2016-04-14 8.8966 8.8966 8.8006 8.8301 442457 -0.01478 -0.167 5299032.21 2574
2016-04-13 9.1035 9.1035 8.7784 8.8449 703620 0.070203 0.8 8443787.96 3677
2016-04-12 8.804 8.9067 8.7307 8.7747 524522 0.007331 0.084 6293594.91 2405
2016-04-11 8.6428 8.8847 8.6134 8.7674 642676 0.168603 1.961 7709134.05 3271
2016-04-08 8.6941 8.7454 8.5401 8.5988 421838 -0.014661 -0.17 4962359.9 2212
2016-04-07 8.7747 8.7967 8.5255 8.6134 468391 -0.175934 -2.002 5550777.84 2253
2016-04-06 8.6941 8.8407 8.6281 8.7894 571830 0.08797 1.011 6845662.03 2797
2016-04-05 8.7014 8.7527 8.4448 8.7014 400602 -0.036655 -0.419 4730807.96 2150
2016-04-04 9.0313 9.1046 8.6501 8.7381 502951 -0.234582 -2.614 6067567.57 3084
2016-04-01 8.5621 9.0239 8.5548 8.9726 536841 0.351869 4.082 6517211.82 2814
2016-03-31 8.76 8.7747 8.5548 8.6208 593209 -0.014659 -0.17 6995423.42 3419
2016-03-30 8.4961 8.7894 8.4668 8.6354 1328188 0.586445 7.286 15679742.43 5233
2016-03-29 7.8364 8.0856 7.8364 8.049 320546 0.190596 2.425 3486293.53 2064
2016-03-28 7.8584 7.8804 7.7411 7.8584 509755 0.036655 0.469 5446017.66 1921
2016-03-24 8.4082 8.4082 7.8071 7.8217 1002232 -0.630432 -7.459 10848468.13 5259
2016-03-23 8.6574 8.6574 8.3935 8.4522 563809 -0.065974 -0.775 6542997.37 2908
2016-03-22 8.3422 8.6721 8.2762 8.5181 1019388 0.16127 1.93 11706211.32 2669
2016-03-21 8.2469 8.4009 8.2103 8.3569 318440 0.124621 1.514 3613237.96 1672
2016-03-18 8.2689 8.3789 8.1809 8.2322 2159530 0.014661 0.178 24227472.4 3466
2016-03-17 8.1076 8.3202 8.1076 8.2176 819117 0.007331 0.089 9196738.45 3498
2016-03-16 8.1223 8.2322 8.0783 8.2103 868944 0.095297 1.174 9666042.71 2714
2016-03-15 8.0856 8.2616 8.0417 8.115 400203 0.043983 0.545 4439712.12 2302
2016-03-14 8.0563 8.137 7.8877 8.071 498778 0.190598 2.419 5480060.07 3131
2016-03-11 7.917 8.0123 7.8437 7.8804 410730 0.032981 0.42 4441576.89 2292
2016-03-10 7.7166 8.0218 7.7021 7.8474 625443 0.239784 3.152 6794619.49 3314
2016-03-09 7.6003 7.7457 7.5713 7.6076 687304 0.03633 0.48 7232701.46 3114
2016-03-08 7.6803 7.6803 7.564 7.5713 945585 -0.043596 -0.573 9900122.93 3534
2016-03-07 7.7093 7.8038 7.5785 7.6149 717359 -0.108993 -1.411 7582033.45 3792
2016-03-04 7.7021 7.7965 7.673 7.7239 542223 0.036331 0.473 5775419.7 2570
2016-03-03 7.7239 7.7529 7.6439 7.6875 684873 -0.014532 -0.189 7257287.61 3316
2016-03-02 7.782 7.8038 7.6585 7.7021 430923 -0.10899 -1.395 4582071.17 2901
2016-03-01 7.891 7.9273 7.6367 7.8111 966512 -0.007266 -0.093 10374659.37 5193
2016-02-29 7.4841 7.8183 7.455 7.8183 898266 0.35604 4.771 9594150.67 2868
2016-02-26 7.1644 7.4986 7.099 7.4623 1102736 0.290644 4.053 11164878.67 4263
2016-02-25 7.2516 7.2516 6.9028 7.1716 705157 -0.050863 -0.704 6854153.79 4606
2016-02-24 7.1063 7.2879 6.9827 7.2225 444196 0.079924 1.119 4402769.77 2677
2016-02-23 7.2661 7.3351 7.1135 7.1426 403363 -0.108991 -1.503 3988888.04 2527
2016-02-22 7.1208 7.2952 7.0481 7.2516 608268 0.225252 3.206 6059565.12 3177
2016-02-19 6.9537 7.0481 6.8592 7.0263 496699 0.05086 0.729 4765808.82 2742
2016-02-18 6.9391 7.0045 6.8665 6.9755 607138 0.07993 1.159 5808840.68 3148
2016-02-17 6.7938 6.9319 6.7865 6.8955 622131 0.123524 1.824 5904548.48 3074
2016-02-16 6.7575 6.7938 6.7139 6.772 923733 0.05086 0.757 8604604.31 2826
2016-02-12 6.6049 6.7575 6.5468 6.7211 783105 0.232516 3.583 7208303.49 5287
2016-02-11 6.5976 6.6049 6.3506 6.4886 1116989 -0.181654 -2.723 9952804.27 6008
2016-02-10 6.7211 6.7938 6.6558 6.6703 1056921 -0.076293 -1.131 9772857.97 6407
2016-02-09 6.725 6.7753 6.5596 6.7466 1295419 0.05035 0.752 12071628.9 6115
2016-02-08 6.8689 6.8689 6.6315 6.6962 881694 -0.028769 -0.428 8234036.98 4715
2016-02-05 6.8689 6.8689 6.6962 6.725 940989 -0.093506 -1.371 8844022.29 4625
2016-02-04 6.8113 6.8473 6.7322 6.8185 1220026 0.021578 0.317 11530303.53 5883
2016-02-03 7.0343 7.0559 6.7466 6.7969 1752760 -0.2877 -4.061 16706221.98 9261
2016-02-02 7.2357 7.268 6.9983 7.0846 687785 -0.151042 -2.087 6783843.15 4920
2016-02-01 7.0199 7.3723 6.8545 7.2357 995196 0.050345 0.701 9915512.75 6234
2016-01-29 7.0127 7.1853 6.8545 7.1853 2121711 0.17262 2.462 20624163.85 5848
2016-01-28 7.0271 7.1709 6.8401 7.0127 1079675 0.043156 0.619 10456895.1 7640
2016-01-27 6.7034 7.1709 6.7034 6.9695 3329404 0.251739 3.747 32183836.1 13203
2016-01-26 7.0846 7.0846 6.689 6.7178 1706040 -0.309277 -4.401 16184174.75 10611
2016-01-25 7.5162 7.5162 7.0127 7.0271 1128222 -0.467515 -6.238 11355512.71 8294
2016-01-22 7.6888 7.7176 7.322 7.4946 916020 -0.057541 -0.762 9552743.46 5464
2016-01-21 7.473 7.8039 7.3939 7.5521 812417 0.136659 1.843 8614218.23 4998
2016-01-20 7.4946 7.5521 7.1422 7.4155 2523700 -0.381201 -4.889 25731501.9 8183
2016-01-19 8.0988 8.1275 7.7751 7.7967 1257471 -0.251739 -3.128 13817260.6 4993
2016-01-18 8.4152 8.5591 7.9909 8.0484 643935 -0.230161 -2.78 7302694.51 2151
2016-01-15 7.9981 8.3793 7.9118 8.2786 1175690 0.17262 2.13 13501485 7853
2016-01-14 7.8326 8.5016 7.6672 8.106 1789389 0.352434 4.545 20081315.63 8310
2016-01-13 8.8684 9.0554 7.4874 7.7535 1980395 -0.600575 -7.189 22337331.3 9817
2016-01-12 8.4968 8.825 8.1543 8.3541 789618 -0.128411 -1.514 9272382.97 4942
2016-01-11 7.7049 8.5396 7.7049 8.4825 744176 0.799024 10.399 8454587.31 4276
2016-01-08 7.6407 7.7691 7.5693 7.6835 461036 0.049937 0.654 4939467.61 2688
2016-01-07 7.6906 7.7477 7.5194 7.6336 517296 -0.092743 -1.2 5546828.39 3637
2016-01-06 7.8333 7.8333 7.5622 7.7263 626069 -0.128417 -1.635 6744433.47 3602
2016-01-05 8.0188 8.0473 7.7834 7.8547 480202 -0.164085 -2.046 5313260.24 2779
2016-01-04 7.6121 8.0616 7.5622 8.0188 413753 0.313905 4.074 4565577.46 2949
2015-12-31 7.9189 7.9189 7.6835 7.7049 269198 -0.206892 -2.615 2935680.03 1689
2015-12-30 7.7762 7.9617 7.7762 7.9118 271142 0.114147 1.464 2997929.78 1776
2015-12-29 7.7762 7.8262 7.712 7.7976 342269 0.057075 0.737 3735174.19 2717
2015-12-24 7.5693 7.7406 7.5265 7.7406 125498 0.149816 1.974 1346031.19 939
2015-12-23 7.498 7.762 7.4766 7.5907 432864 0.099879 1.333 4603540 2745
2015-12-22 7.3553 7.5194 7.2483 7.4909 429168 0.114147 1.547 4441966.36 2627
2015-12-21 7.4909 7.4909 7.284 7.3767 840069 -0.085612 -1.147 8682744.51 3491
2015-12-18 7.1413 7.5051 7.1342 7.4623 653158 0.335305 4.705 6744506.39 3128
2015-12-17 7.177 7.2626 7.0271 7.127 761654 -0.114146 -1.576 7613450.11 4600
2015-12-16 7.0985 7.2982 7.0414 7.2412 414505 0.199756 2.837 4197073.57 2934
2015-12-15 6.8131 7.0985 6.7346 7.0414 391275 0.235431 3.459 3836478.13 2996
2015-12-14 7.0129 7.0628 6.7132 6.806 640597 -0.242563 -3.441 6109488.74 3989
2015-12-11 7.1199 7.1698 6.9915 7.0486 544177 -0.139118 -1.936 5409554.08 3351
2015-12-10 6.9968 7.2159 6.9403 7.1877 395188 0.204959 2.935 3962913.04 2443
2015-12-09 6.9262 7.1029 6.8908 6.9827 574529 0.070677 1.023 5702908.37 4012
2015-12-08 7.0958 7.1311 6.8696 6.912 453251 -0.254433 -3.55 4466983.9 2883
2015-12-07 7.2301 7.3714 7.1382 7.1665 364810 -0.098945 -1.362 3728779.86 2559
2015-12-04 7.0463 7.2725 7.0393 7.2654 336995 0.22616 3.213 3440085.22 2216
2015-12-03 7.3714 7.3714 7.0251 7.0393 403262 -0.34631 -4.689 4082018.71 2151
2015-12-02 7.4633 7.5269 7.3502 7.3856 326688 -0.042403 -0.571 3437621.96 2422
2015-12-01 7.435 7.534 7.3502 7.428 354473 0.0212 0.286 3742865.02 2634
2015-11-30 7.3644 7.541 7.3008 7.4068 544497 0.091879 1.256 5713979.48 3620
2015-11-27 7.1877 7.3502 7.0039 7.3149 360227 0.169618 2.374 3670489.24 2222
2015-11-26 7.018 7.2371 6.9615 7.1453 288771 0.155487 2.224 2920041.65 1694
2015-11-25 6.8908 7.0675 6.8343 6.9898 678762 0.134282 1.959 6666053.97 3587
2015-11-24 6.9262 6.9615 6.7353 6.8555 851748 -0.091873 -1.322 8257072 4785
2015-11-23 7.435 7.435 6.806 6.9474 959365 -0.508864 -6.825 9507030.63 5315
2015-11-20 8.1489 8.1559 7.4421 7.4562 868678 -0.39578 -5.04 9487573.99 4376
2015-11-19 8.064 8.0782 7.8449 7.852 410187 -0.204958 -2.544 4600317.96 2629
2015-11-18 7.951 8.1206 7.9368 8.057 416284 0.091877 1.153 4730268.38 2130
2015-11-17 8.0711 8.0711 7.8308 7.9651 487547 -0.106011 -1.313 5488884.01 3605
2015-11-16 8.0852 8.2619 8.0499 8.0711 597655 -0.007072 -0.088 6860187.09 3626
2015-11-13 8.3467 8.3821 8.057 8.0782 308412 -0.282699 -3.381 3569403.5 2405
2015-11-12 8.4245 8.5305 8.3255 8.3609 409122 -0.123684 -1.458 4871620.63 2710
2015-11-11 8.5056 8.5336 8.3794 8.4846 273345 -0.028048 -0.329 3302458.9 2089
2015-11-10 8.5687 8.5687 8.4144 8.5126 281365 -0.014024 -0.164 3403051.29 1935
2015-11-09 8.5547 8.6248 8.4144 8.5266 234082 0 0 2845228.43 1807
2015-11-06 8.5407 8.5827 8.3093 8.5266 641701 -0.014022 -0.164 7759410.39 3107
2015-11-05 8.6318 8.6669 8.5021 8.5407 423379 -0.161281 -1.853 5176144.25 2184
2015-11-04 8.9474 8.9474 8.5968 8.7019 294808 -0.189321 -2.129 3661873.43 2116
2015-11-03 9.0315 9.0315 8.8772 8.8913 356292 0.035062 0.396 4534151.43 2439
2015-11-02 8.765 8.8913 8.765 8.8562 1016535 0.11219 1.283 12824947.44 5536
2015-10-30 8.73 8.7861 8.7089 8.744 479498 0.014024 0.161 5985767.55 2551
2015-10-29 8.6388 8.765 8.5968 8.73 303460 0.042071 0.484 3775096.04 2334
2015-10-28 8.5266 8.737 8.5196 8.6879 508216 0.133229 1.557 6250246.17 3315
2015-10-27 8.723 8.7791 8.4881 8.5547 794655 -0.161277 -1.85 9799920.37 4159
2015-10-26 8.8422 8.8422 8.6599 8.716 512732 -0.077131 -0.877 6386655.17 3325
2015-10-23 8.744 8.8352 8.5617 8.7931 872236 0.084144 0.966 10910980 4733
2015-10-22 8.9053 9.0455 8.6178 8.7089 760794 0.021035 0.242 9519175.76 3169
2015-10-21 8.8632 8.8632 8.6318 8.6879 491886 -0.070121 -0.801 6108236.01 3044
2015-10-20 9.298 9.305 8.7019 8.758 446716 -0.539926 -5.807 5724823.77 2969
2015-10-19 9.2839 9.5153 9.2559 9.298 787950 -0.04207 -0.45 10523299.37 2458
2015-10-16 9.6275 9.6976 9.333 9.34 411744 -0.259444 -2.703 5590541.3 2882
2015-10-15 9.6766 9.7748 9.5364 9.5995 831707 -0.042075 -0.436 11454274.39 2673
2015-10-14 9.5784 9.7467 9.5714 9.6415 288082 0.014026 0.146 3974859.09 1852
2015-10-13 9.6836 9.7502 9.5714 9.6275 238721 -0.003512 -0.036 3292681.87 1677
2015-10-09 9.7285 9.7494 9.6171 9.631 230953 -0.083564 -0.86 3213236.91 1799
2015-10-08 9.7494 9.8191 9.6101 9.7146 328100 -0.013928 -0.143 4574665.43 2226
2015-10-07 9.8469 9.9374 9.6659 9.7285 270653 -0.062671 -0.64 3798208.69 2010
2015-10-06 9.9235 9.9583 9.7564 9.7912 275106 -0.139283 -1.403 3891719.06 1574
2015-10-05 9.7633 10.0071 9.7633 9.9305 199358 0.11839 1.207 2843496.78 1351
2015-10-02 9.6798 9.8957 9.4012 9.8121 235761 0.083564 0.859 3281752.45 1225
2015-10-01 9.833 9.9931 9.631 9.7285 386438 -0.097492 -0.992 5449201.84 2486
2015-09-30 9.6728 9.8887 9.6519 9.826 215579 0.222843 2.321 3031536.84 1446
2015-09-29 9.436 9.6519 9.3316 9.6032 253827 0.201951 2.148 3449091.82 1925
2015-09-28 9.5684 9.5684 9.3734 9.4012 342564 -0.146239 -1.532 4649870.69 2518
2015-09-25 9.7007 9.7842 9.443 9.5475 272583 -0.097496 -1.011 3730160.68 2045
2015-09-24 9.8399 9.8399 9.5266 9.645 637711 -0.250697 -2.533 8858200.83 2479
2015-09-23 10.1394 10.2299 9.8748 9.8957 143731 -0.201956 -2 2066663.77 891
2015-09-22 10.0906 10.1255 10.0071 10.0976 208790 0.006967 0.069 3015348.3 1460
2015-09-21 9.833 10.1464 9.833 10.0906 228147 0.299448 3.058 3286554.33 1741
2015-09-18 9.7773 9.8887 9.631 9.7912 688482 0.027852 0.285 9663863.01 2133
2015-09-17 9.6659 10.028 9.6659 9.7633 221146 0.125347 1.301 3118496.85 1604
2015-09-16 9.3455 9.6659 9.3316 9.638 240090 0.33427 3.593 3304465.21 1803
2015-09-15 9.3664 9.4012 9.1784 9.3037 258883 -0.076601 -0.817 3453570.08 2058
2015-09-14 9.7355 9.7912 9.3734 9.3803 251364 -0.389979 -3.991 3449517.05 2184
2015-09-11 9.7912 9.8957 9.7076 9.7703 111786 -0.052232 -0.532 1569853.09 861
2015-09-10 9.7534 10.0577 9.7534 9.8225 169948 0.083007 0.852 2433595.24 1496
2015-09-09 9.7326 9.8156 9.6358 9.7395 151887 0.076092 0.787 2140730.76 1309
2015-09-08 9.781 9.788 9.5873 9.6634 162412 -0.013834 -0.143 2272482.7 1254
2015-09-04 9.8225 9.8225 9.5804 9.6773 191118 -0.17985 -1.825 2672369.71 1358
2015-09-03 9.9055 9.9055 9.6289 9.8571 149464 -0.013837 -0.14 2110215.79 1181
2015-09-02 10.0093 10.0162 9.7049 9.871 413488 0.013837 0.14 5910613.18 2503
2015-09-01 9.7672 9.9263 9.5943 9.8571 245736 -0.027668 -0.28 3479087.92 2074
2015-08-31 9.3176 9.9332 9.2968 9.8848 243408 0.546463 5.852 3445047.95 1636
2015-08-28 9.3107 9.4559 9.1308 9.3383 180806 0.12451 1.351 2435855.53 1382
2015-08-27 9.0962 9.3867 9.0271 9.2138 159100 0.152182 1.679 2121844.14 1425
2015-08-26 9.034 9.1377 8.8126 9.0616 314160 0.069173 0.769 4077216.07 2525
2015-08-25 9.0201 9.117 8.8541 8.9925 301692 0.041506 0.464 3917387.04 2087
2015-08-24 8.7642 9.0201 8.5498 8.951 453414 -0.041506 -0.462 5793100.75 2867
2015-08-21 8.9994 9.1654 8.8887 8.9925 304335 -0.006917 -0.077 3950865.95 2076
2015-08-20 9.1585 9.1585 8.9302 8.9994 132935 -0.166016 -1.811 1733141.02 1010
2015-08-19 9.1723 9.2692 9.0271 9.1654 162688 -0.006916 -0.075 2161921.56 1128
2015-08-18 9.1308 9.1861 9.0686 9.1723 129220 0.020752 0.227 1707515.29 1142
2015-08-17 9.2069 9.2415 9.034 9.1516 146081 -0.034586 -0.377 1927148.89 1092
2015-08-14 8.9994 9.2069 8.9302 9.1861 175665 0.214435 2.39 2315678.31 1032
2015-08-13 9.1031 9.1377 8.8541 8.9717 176514 -0.141804 -1.556 2282329.47 1301
2015-08-12 9.0654 9.1753 8.9281 9.1135 186389 -0.05494 -0.599 2466882.71 1535
2015-08-11 9.2577 9.2852 9.1066 9.1685 208889 -0.123622 -1.33 2800149.03 1137
2015-08-10 9.1685 9.4294 9.1685 9.2921 190208 0.130488 1.424 2580966.29 1392
2015-08-07 9.3402 9.4432 9.0311 9.1616 240570 -0.206035 -2.199 3213854.93 1621
2015-08-06 9.6149 9.6423 9.3402 9.3676 402326 -0.260974 -2.71 5560193.35 1895
2015-08-05 9.7385 9.7797 9.6149 9.6286 300200 -0.082413 -0.849 4225181.96 1971
2015-08-04 9.6149 9.8552 9.5943 9.711 183197 0.061814 0.641 2587477.5 1405
2015-07-31 9.6149 9.6904 9.5805 9.6492 220642 0.034336 0.357 3099479.5 1224
2015-07-30 9.505 9.6629 9.3264 9.6149 307902 0.075543 0.792 4302890.63 2477
2015-07-29 9.3402 9.5805 9.2715 9.5393 514738 0.171694 1.833 7064235.17 2156
2015-07-28 9.4432 9.45 9.2165 9.3676 308910 -0.041204 -0.438 4202422.77 1909
2015-07-27 9.5874 9.6973 9.3814 9.4088 191458 -0.288445 -2.974 2646744.52 1551
2015-07-24 9.9583 9.972 9.5874 9.6973 240108 -0.226639 -2.284 3399965.53 1463
2015-07-23 9.8621 9.9583 9.766 9.9239 472476 0.06181 0.627 6791962.99 2753
2015-07-22 9.8072 9.9308 9.7522 9.8621 279388 0.027471 0.279 4011346.15 2416
2015-07-21 9.6492 9.8758 9.6355 9.8346 319115 0.185434 1.922 4529684.58 2400
2015-07-20 9.7179 9.7385 9.5737 9.6492 512919 -0.04121 -0.425 7222373.98 2178
2015-07-17 9.6767 9.7591 9.5668 9.6904 683201 -0.020604 -0.212 9631547.42 2948
2015-07-16 10.2879 10.3016 9.6561 9.711 1191932 -0.576891 -5.607 17000458.87 6034
2015-07-15 10.8511 10.9197 10.0681 10.2879 1267948 -1.0164 -8.991 19336747.6 4681
2015-07-14 11.3661 11.4348 11.2082 11.3043 296510 -0.10302 -0.903 4893901.79 1475
2015-07-13 11.6477 11.6752 11.4005 11.4073 171021 -0.195728 -1.687 2870596.39 1225
2015-07-10 11.3777 11.6304 11.3709 11.6031 343249 0.239028 2.103 5796307.93 2331
2015-07-09 11.446 11.6304 11.3436 11.364 243581 -0.027315 -0.24 4112681.57 1484
2015-07-08 11.7397 11.7601 11.3436 11.3914 273132 -0.368784 -3.136 4616205.01 1934
2015-07-07 11.8626 11.8626 11.6236 11.7601 227182 -0.006829 -0.058 3907098.24 1818
2015-07-06 11.446 11.8899 11.3982 11.767 330922 0.232198 2.013 5702704.4 1901
2015-07-03 11.5075 11.6441 11.5006 11.5348 64409 0.013657 0.119 1089133.67 504
2015-07-02 11.4392 11.6782 11.3231 11.5211 307388 0.136589 1.2 5147696.18 2084
2015-06-30 11.4938 11.5006 11.2479 11.3845 151145 0.020484 0.18 2512562 1094
2015-06-29 11.5279 11.6167 11.3504 11.364 160899 -0.341465 -2.917 2692418.05 1333
2015-06-26 11.6236 11.7397 11.487 11.7055 366871 0.061462 0.528 6242974.49 1505
2015-06-25 11.4392 11.685 11.3436 11.6441 387822 0.280003 2.464 6575179.26 1849
2015-06-24 11.0362 11.3845 11.0362 11.364 1285826 0.300496 2.716 20907684.27 3001
2015-06-23 11.1182 11.1455 11.0294 11.0636 601557 -0.081955 -0.735 9768126.29 2286
2015-06-22 11.2684 11.2684 11.1114 11.1455 676277 -0.150243 -1.33 11106502.97 1917
2015-06-19 11.4187 11.4528 11.1318 11.2958 247794 -0.136587 -1.195 4096025.83 1734
2015-06-18 11.5279 11.5621 11.4187 11.4323 142673 -0.088784 -0.771 2400478.54 1142
2015-06-17 11.4392 11.5348 11.4323 11.5211 398500 0.088784 0.777 6697024.7 1607
2015-06-16 11.5348 11.5758 11.4255 11.4323 222591 -0.136591 -1.181 3745058.41 1702
2015-06-15 11.5075 11.6645 11.5006 11.5689 132777 0.068294 0.594 2252538.99 1171
2015-06-12 11.5348 11.685 11.4323 11.5006 130324 -0.061462 -0.532 2203747.56 877
2015-06-11 11.5075 11.5894 11.4255 11.5621 372123 -0.003416 -0.03 6288397.79 1593
2015-06-10 11.4636 11.647 11.3889 11.5655 181731 0.122239 1.068 3093445.43 1217
2015-06-09 11.4161 11.5044 11.3142 11.4433 145903 0.081497 0.717 2450545.92 1272
2015-06-08 11.7217 11.7217 11.3074 11.3618 213403 -0.3124 -2.676 3586785.04 1692
2015-06-05 11.6878 11.7964 11.6266 11.6742 111455 -0.027166 -0.232 1918279.27 968
2015-06-04 11.9934 11.9934 11.6538 11.7013 205764 -0.319186 -2.655 3565850.11 1532
2015-06-03 12.136 12.136 12.0002 12.0205 185164 0.013581 0.113 3284996.47 1444
2015-06-02 12.0817 12.1292 11.9866 12.0069 126547 -0.095081 -0.786 2245140.36 1132
2015-06-01 12.0137 12.1496 11.9255 12.102 137636 0.122246 1.02 2448978.59 1115
2015-05-29 11.9051 12.0409 11.8575 11.9798 138825 0.108659 0.915 2447615.02 1109
2015-05-28 11.8372 11.9934 11.8304 11.8711 190657 -0.006789 -0.057 3337625.21 1539
2015-05-27 11.7557 11.9594 11.7557 11.8779 291867 0.061118 0.517 5104669.72 2073
2015-05-26 12.0749 12.0817 11.8032 11.8168 224953 -0.230901 -1.917 3939106.64 1510
2015-05-25 12.102 12.1224 12.0341 12.0477 127073 -0.101869 -0.838 2256816.84 820
2015-05-22 12.2039 12.2107 12.0952 12.1496 151165 -0.020375 -0.167 2708926.22 1301
2015-05-21 12.0817 12.2107 12.0817 12.1699 191297 0.027167 0.224 3427980.71 1595
2015-05-20 12.2582 12.2582 12.0545 12.1428 171881 -0.095077 -0.777 3077580.14 1356
2015-05-19 12.1224 12.3126 12.1156 12.2378 141631 0.122245 1.009 2554208.36 1177
2015-05-15 12.0341 12.1733 12.0341 12.1156 201890 0.033954 0.281 3600220.5 1305
2015-05-14 12.0545 12.2311 12.0477 12.0817 166746 0.013585 0.113 2967160 1252
2015-05-13 12.1292 12.2107 11.9866 12.0681 207916 -0.064516 -0.532 3707661.91 1653
2015-05-12 12.0245 12.2001 11.9569 12.1326 195039 -0.006756 -0.056 3492566.87 1563
2015-05-11 12.0785 12.288 12.065 12.1393 184548 0.054045 0.447 3328457.44 1482
2015-05-08 12.0583 12.2407 12.0515 12.0853 196482 0.027019 0.224 3528860.26 1557
2015-05-07 12.1731 12.2001 11.9569 12.0583 327154 -0.114838 -0.943 5834422.24 2349
2015-05-06 12.1799 12.4906 12.0853 12.1731 188462 0.020264 0.167 3392262.62 1595
2015-05-05 12.2339 12.342 12.0042 12.1528 337502 -0.175643 -1.425 6066068.18 2170
2015-05-04 12.3825 12.3825 12.1596 12.3285 241381 -0.020262 -0.164 4402160.99 1748
2015-05-01 12.5447 12.5987 12.2474 12.3488 558203 -0.162126 -1.296 10230103.93 3555
2015-04-30 12.2272 12.5447 12.2069 12.5109 1096359 0.34452 2.832 20258041.16 3410
2015-04-29 12.1123 12.2204 12.0313 12.1664 452943 0 0 8156104.52 2856
2015-04-28 12.1664 12.2069 12.065 12.1664 642772 0.047291 0.39 11556045.17 2990
2015-04-27 11.9569 12.1799 11.9502 12.1191 411284 0.114838 0.957 7347438.32 2490
2015-04-24 11.8218 12.011 11.8083 12.0042 580690 0.168882 1.427 10277092.71 3337
2015-04-23 11.9097 11.9367 11.8185 11.8353 334913 -0.081062 -0.68 5881242.42 2727
2015-04-22 11.9232 11.9975 11.8556 11.9164 185791 0 0 3274343.71 1538
2015-04-21 11.8556 11.9975 11.8151 11.9164 258197 0.060796 0.513 4542695.34 1618
2015-04-20 11.8556 12.0313 11.6665 11.8556 288636 0 0 5051029.75 2084
2015-04-17 11.8826 12.0515 11.8286 11.8556 352295 -0.020265 -0.171 6213790.05 2834
2015-04-16 11.6867 11.9164 11.5516 11.8759 912693 0.344525 2.988 15920993.61 4489
2015-04-15 11.6867 11.7881 11.4638 11.5314 593335 -0.189151 -1.614 10140575.8 3143
2015-04-14 11.8083 11.9907 11.5043 11.7205 926674 -0.162131 -1.364 15990536.83 3567
2015-04-13 11.9907 12.0921 11.6327 11.8826 692585 -0.104705 -0.873 12113163.34 4521
2015-04-10 11.9873 11.9941 11.5976 11.9873 734128 0.215015 1.826 4122
2015-04-09 11.8731 11.8798 11.3087 11.7723 1136886 -0.71897 -5.756 5585
2015-04-08 12.6862 12.7668 12.3368 12.4913 439513 -0.27549 -2.158 2962
2015-04-07 12.713 12.7869 12.713 12.7668 325461 -0.013444 -0.105 2461
2015-04-06 12.7332 12.8071 12.619 12.7802 265426 0.040317 0.316 2121
2015-04-02 12.451 12.9281 12.451 12.7399 327170 0.134388 1.066 2138
2015-04-01 12.9281 13.1095 12.498 12.6055 658562 -0.322529 -2.495 3376
2015-03-31 12.9281 12.9482 12.4107 12.9281 1201108 -0.409879 -3.073 5038
2015-03-30 13.2439 13.4589 13.1498 13.3379 583948 -0.073916 -0.551 2184
2015-03-27 13.5194 13.5664 13.1901 13.4118 571119 -0.08063 -0.598 2428
2015-03-26 13.4454 13.6537 13.3312 13.4925 407936 0.026876 0.2 2201
2015-03-25 13.4387 13.6 13.3111 13.4656 590868 -0.006716 -0.05 2953
2015-03-24 13.0221 13.6201 13.0154 13.4723 1013656 0.524108 4.048 5459
2015-03-23 11.8664 13.0154 11.7454 12.9482 985276 0.577863 4.671 7209
2015-03-20 13.4186 13.4387 11.7051 12.3703 1962908 -1.5186 -10.934 7588
2015-03-19 13.9696 14.2047 13.8553 13.8889 414250 -0.053755 -0.386 3054
2015-03-18 14.1913 14.3055 13.8889 13.9427 462699 -0.288933 -2.03 3360
2015-03-17 14.5138 14.5273 14.1779 14.2316 433101 -0.309088 -2.126 2790
2015-03-16 14.6751 14.7624 14.4466 14.5407 448702 -0.181424 -1.232 2680
2015-03-13 14.8431 14.9237 14.6616 14.7221 414811 -0.114228 -0.77 2367
2015-03-12 14.7893 15.0245 14.7893 14.8364 204655 0.03696 0.25 1721
2015-03-11 14.7459 14.9265 14.7191 14.7994 284152 0.020069 0.136 1293
2015-03-10 14.786 14.8061 14.5385 14.7793 221956 0.020072 0.136 1721
2015-03-09 14.5585 14.8864 14.5585 14.7592 232811 0.086979 0.593 1492
2015-03-06 14.5318 14.7057 14.4448 14.6723 263632 0.200712 1.387 2103
2015-03-05 14.5117 14.6455 14.3846 14.4716 170157 -0.03345 -0.231 1508
2015-03-04 14.3846 14.6522 14.3846 14.505 173148 0.066905 0.463 1462
2015-03-03 14.3846 14.6121 14.3846 14.4381 194246 0.046834 0.325 1483
2015-03-02 14.5251 14.7459 14.3846 14.3913 182854 -0.153884 -1.058 1296
2015-02-27 14.7191 14.7392 14.505 14.5452 325596 -0.254237 -1.718 1878
2015-02-26 14.5853 14.8395 14.4849 14.7994 316220 0.214094 1.468 2237
2015-02-25 14.4113 14.6857 14.4113 14.5853 257292 0.140499 0.973 1603
2015-02-24 14.5452 14.5518 14.4314 14.4448 397507 -0.073593 -0.507 1421
2015-02-23 14.6054 14.6522 14.4247 14.5184 142205 -0.127121 -0.868 1112
2015-02-20 14.4782 14.6455 14.3913 14.6455 278026 0.187335 1.296 1989
2015-02-19 14.5117 14.5853 14.398 14.4582 184744 0.020073 0.139 1623
2015-02-18 14.505 14.6121 14.3311 14.4381 357097 -0.100361 -0.69 2292
2015-02-17 14.6121 14.6522 14.5184 14.5385 444813 -0.107047 -0.731 2142
2015-02-13 14.6455 14.7258 14.3913 14.6455 462770 0.100358 0.69 2540
2015-02-12 14.7994 14.98 14.4615 14.5452 348398 -0.307765 -2.072 2703
2015-02-11 14.8529 14.8997 14.6589 14.8529 130223 -0.023419 -0.157 1022
2015-02-10 15.1028 15.1228 14.7098 14.8763 175808 -0.233169 -1.543 1363
2015-02-09 14.923 15.1895 14.923 15.1095 84598 0.166547 1.115 685
2015-02-06 14.903 15.0562 14.823 14.943 163692 0.086608 0.583 1214
2015-02-05 14.7298 15.0895 14.7231 14.8564 147983 -0.006665 -0.045 1133
2015-02-04 14.6565 14.9896 14.5899 14.863 199538 0.173217 1.179 1633
2015-02-03 14.7165 14.8297 14.4899 14.6898 205970 0.113254 0.777 1605
2015-02-02 14.4433 14.7165 14.4233 14.5765 160201 0.206521 1.437 1447
2015-01-30 14.37 14.4899 14.2301 14.37 362350 -0.073282 -0.507 1696
2015-01-29 14.9296 14.9829 14.3634 14.4433 185474 -0.5263 -3.516 1494
2015-01-28 15.0895 15.0895 14.823 14.9696 240542 -0.099933 -0.663 1718
2015-01-27 14.9896 15.0962 14.8963 15.0695 232115 0.013326 0.089 1833
2015-01-26 15.2161 15.2161 14.9763 15.0562 219700 -0.186535 -1.224 1573
2015-01-23 15.1428 15.2894 14.923 15.2427 190278 0.119915 0.793 1521
2015-01-22 14.8564 15.2094 14.823 15.1228 371112 0.306454 2.068 2169
2015-01-21 14.5366 14.863 14.47 14.8164 188446 0.119913 0.816 1523
2015-01-20 14.5765 14.7964 14.5566 14.6965 254622 0.07995 0.547 1713
2015-01-19 14.4766 14.6498 14.4566 14.6165 59206 0.006661 0.046 503
2015-01-16 14.3101 14.6099 14.2701 14.6099 214501 0.199859 1.387 1825
2015-01-15 14.4167 14.5699 14.0702 14.41 211268 -0.013322 -0.092 1837
2015-01-14 14.9163 14.9163 14.3167 14.4233 336834 -0.559612 -3.735 2418
2015-01-13 14.0636 15.1528 14.0636 14.9829 466790 1.0398 7.458 2862
2015-01-12 14.8585 14.8718 13.7308 13.9431 619604 -0.915389 -6.161 2898
2015-01-09 14.9049 14.9912 14.8253 14.8585 220403 -0.053063 -0.356 1510
2015-01-08 14.9713 15.0575 14.885 14.9116 243391 -0.019904 -0.133 1836
2015-01-07 14.9381 15.0442 14.7922 14.9315 163406 -0.019899 -0.133 1519
2015-01-06 15.2565 15.356 14.9248 14.9514 342143 -0.397995 -2.593 2526
2015-01-05 14.9845 15.5085 14.9713 15.3494 545935 0.364829 2.435 2454
2015-01-02 15.2167 15.2565 14.9845 14.9845 222399 -0.238798 -1.569 1371
2014-12-31 15.1437 15.2565 15.0442 15.2233 81413 0.0796 0.526 702
2014-12-30 15.2101 15.2366 15.1305 15.1437 81232 -0.053066 -0.349 745
2014-12-29 15.1703 15.3228 15.1106 15.1968 192868 -0.019901 -0.131 1718
2014-12-24 15.0641 15.283 14.958 15.2167 105721 0.159199 1.057 914
2014-12-23 14.9912 15.1902 14.958 15.0575 256377 0.053067 0.354 2237
2014-12-22 15.3029 15.3361 14.9978 15.0044 289642 -0.30513 -1.993 2565
2014-12-19 15.3162 15.3958 15.1305 15.3096 408012 0 0 1883
2014-12-18 15.356 15.4356 15.2565 15.3096 326229 0.132666 0.874 2384
2014-12-17 15.2764 15.3892 15.084 15.1769 320013 -0.0995 -0.651 2209
2014-12-16 15.1504 15.4024 15.1371 15.2764 432039 0.079599 0.524 3179
2014-12-15 14.9381 15.2565 14.9381 15.1968 425227 0.258697 1.732 2170
2014-12-12 14.8585 14.9978 14.6661 14.9381 242605 -0.019899 -0.133 1719
2014-12-11 15.0243 15.2167 14.9381 14.958 236792 -0.012706 -0.085 2074
2014-12-10 14.9046 15.0169 14.7989 14.9707 303493 0.013213 0.088 2321
2014-12-09 14.898 14.9641 14.832 14.9575 226243 0.05946 0.399 1773
2014-12-08 15.0434 15.0764 14.7989 14.898 406907 -0.072673 -0.485 2395
2014-12-05 14.7923 14.9971 14.6998 14.9707 343191 0.270874 1.843 2467
2014-12-04 14.6404 14.7593 14.5677 14.6998 372575 0.059456 0.406 2258
2014-12-03 14.5016 14.7329 14.4025 14.6404 391583 0.171776 1.187 3070
2014-12-02 14.1779 14.6139 14.1779 14.4686 458766 0.257661 1.813 3273
2014-12-01 14.4223 14.4223 14.1184 14.2109 300631 -0.12553 -0.876 2213
2014-11-28 14.0788 14.4422 13.9599 14.3365 234145 0.363368 2.6 1672
2014-11-27 13.9401 14.2638 13.9136 13.9731 165262 -0.039639 -0.283 1038
2014-11-26 14.1317 14.277 13.8872 14.0127 447355 -0.059462 -0.423 3292
2014-11-25 14.1052 14.2175 14.0127 14.0722 473700 -0.066067 -0.467 3694
2014-11-24 14.4223 14.4818 14.1052 14.1383 404703 -0.383184 -2.639 2203
2014-11-21 14.3761 14.6073 14.2704 14.5214 357485 0.244447 1.712 2528
2014-11-20 14.2704 14.3034 14.1317 14.277 261674 0.006606 0.046 1747
2014-11-19 14.092 14.3034 14.092 14.2704 187605 0.184985 1.313 1357
2014-11-18 14.0656 14.0986 13.841 14.0854 223928 0.039636 0.282 1368
2014-11-17 14.1647 14.2109 13.9467 14.0458 227947 0.013218 0.094 1676
2014-11-14 13.8013 14.0656 13.7286 14.0326 366450 0.231232 1.675 2701
2014-11-13 13.8806 13.9136 13.7022 13.8013 435794 -0.05946 -0.429 1648
2014-11-12 13.9599 13.9731 13.6824 13.8608 342105 -0.065511 -0.47 1920
2014-11-11 13.8145 14.0513 13.7487 13.9263 217027 0.111832 0.81 1522
2014-11-10 13.9 13.9 13.7224 13.8145 591180 0.059204 0.43 2316
2014-11-07 13.8145 13.8145 13.65 13.7553 268822 -0.046046 -0.334 2074
2014-11-06 13.9131 13.9329 13.6829 13.8013 220581 -0.046049 -0.333 1946
2014-11-05 13.7684 13.9329 13.7224 13.8473 235495 0.11841 0.862 1816
2014-11-04 13.65 13.7487 13.525 13.7289 219887 0.085519 0.627 1825
2014-11-03 13.8013 13.8079 13.5645 13.6434 233660 0 0 1885
2014-10-31 13.5842 13.65 13.4658 13.6434 351045 0.14472 1.072 2032
2014-10-30 13.8013 13.8013 13.4855 13.4987 309274 -0.217082 -1.583 2380
2014-10-29 13.6368 13.7618 13.4724 13.7158 726570 0.098674 0.725 2371
2014-10-28 13.5842 13.7224 13.2093 13.6171 453823 0.026314 0.194 3240
2014-10-27 14.1763 14.1828 13.4757 13.5908 1609326 -0.559158 -3.952 5059
2014-10-24 15.1959 15.2025 13.9855 14.15 1142469 -1.1578 -7.563 5748
2014-10-23 15.5906 15.6761 14.9986 15.3077 445380 -0.743349 -4.631 3362
2014-10-22 16.2747 16.2945 15.9721 16.0511 1064495 -0.164457 -1.014 2233
2014-10-21 16.3997 16.3997 16.1695 16.2155 435133 -0.144725 -0.885 1856
2014-10-20 16.1892 16.4195 16.1827 16.3603 215342 0.059204 0.363 1260
2014-10-17 16.1827 16.3537 16.1695 16.3011 284403 0.190773 1.184 1519
2014-10-16 15.7287 16.13 15.6893 16.1103 430680 0.124985 0.782 2377
2014-10-15 16.4458 16.4458 15.9458 15.9853 376807 -0.526262 -3.187 2611
2014-10-14 16.3142 16.6431 16.2287 16.5116 763728 0.1513 0.925 1764
2014-10-10 16.5116 16.5116 16.2616 16.3603 125596 -0.157339 -0.953 952
2014-10-09 16.6421 16.688 16.4848 16.5176 253286 -0.137645 -0.826 1643
2014-10-08 16.3865 16.6618 16.3734 16.6552 278944 0.222857 1.356 1216
2014-10-07 16.3865 16.5111 16.3865 16.4324 108385 0.013108 0.08 680
2014-10-06 16.4521 16.6159 16.3931 16.4193 165150 -0.019667 -0.12 897
2014-10-03 16.1899 16.4521 16.1637 16.439 150068 0.22286 1.374 1073
2014-10-02 16.1637 16.2292 16.0981 16.2161 124121 -0.052437 -0.322 955
2014-10-01 16.3013 16.3406 16.1211 16.2685 425754 -0.032773 -0.201 1731
2014-09-30 16.1505 16.3537 16.0391 16.3013 174656 0.131088 0.811 1238
2014-09-29 15.9867 16.1964 15.9015 16.1702 113296 0.072102 0.448 1028
2014-09-26 16.1047 16.1276 15.8818 16.0981 200198 0.072102 0.45 1556
2014-09-25 16.2226 16.2226 15.8949 16.026 199117 -0.176973 -1.092 1752
2014-09-24 16.1505 16.2423 16.0916 16.203 162328 0.013107 0.081 1422
2014-09-23 16.1833 16.1899 16.0916 16.1899 215521 0.045883 0.284 1226
2014-09-22 16.203 16.2161 15.9801 16.144 280716 -0.032773 -0.203 2199
2014-09-19 16.1309 16.1899 15.7442 16.1768 720975 0.039329 0.244 1614
2014-09-18 15.9932 16.1833 15.9932 16.1374 181946 0.150753 0.943 1575
2014-09-17 16.2489 16.2554 15.967 15.9867 125076 -0.1442 -0.894 1068
2014-09-16 16.1309 16.2685 16.0588 16.1309 299966 0.065545 0.408 1798
2014-09-15 15.9342 16.0653 15.8359 16.0653 234861 0.091766 0.574 1897
2014-09-12 16.026 16.026 15.849 15.9736 254750 -0.006555 -0.041 1362
2014-09-11 15.9932 16.0457 15.9211 15.9801 271910 0.046433 0.291 1486
2014-09-10 16.0643 16.1296 15.8749 15.9337 191519 -0.097953 -0.611 1596
2014-09-09 16.0643 16.0643 15.999 16.0316 131742 -0.006527 -0.041 1101
2014-09-08 16.1884 16.2014 16.0186 16.0382 130483 -0.150195 -0.928 1065
2014-09-05 16.319 16.3255 16.1427 16.1884 402446 -0.006531 -0.04 1616
2014-09-04 16.2537 16.2929 16.1884 16.1949 107358 -0.045715 -0.281 1032
2014-09-03 16.1753 16.3973 16.1753 16.2406 195145 0.045715 0.282 1199
2014-09-02 16.0316 16.2471 16.0316 16.1949 147338 0.228558 1.431 1052
2014-08-29 16.0904 16.0904 15.9598 15.9663 856550 0.006529 0.041 1174
2014-08-28 16.2863 16.2863 15.9468 15.9598 285813 -0.313448 -1.926 2073
2014-08-27 16.3255 16.3255 16.1884 16.2733 175071 -0.065303 -0.4 978
2014-08-26 16.2406 16.3451 16.1753 16.3386 133313 0.045713 0.281 1111
2014-08-25 16.3255 16.3255 16.1949 16.2929 135992 0.032647 0.201 1097
2014-08-22 16.208 16.3255 16.1884 16.2602 157458 -0.006528 -0.04 995
2014-08-21 16.3124 16.3124 16.221 16.2667 265573 -0.026119 -0.16 1290
2014-08-20 16.2406 16.3255 16.2373 16.2929 109419 0.006529 0.04 743
2014-08-19 16.1492 16.2929 16.1492 16.2863 168094 0.13713 0.849 1405
2014-08-18 16.2602 16.2863 16.1165 16.1492 218403 -0.078359 -0.483 1541
2014-08-15 16.3255 16.3255 16.1165 16.2276 448850 -0.104486 -0.64 1158
2014-08-14 16.1296 16.4104 16.0382 16.332 192165 0.241619 1.502 1180
2014-08-13 16.1427 16.1818 16.0774 16.0904 117806 -0.071284 -0.441 845
2014-08-12 16.0186 16.2138 16.0186 16.1617 157884 0.175671 1.099 1224
2014-08-11 15.8754 16.0121 15.8104 15.986 155717 0.117115 0.738 1149
2014-08-08 15.908 15.986 15.8299 15.8689 120973 -0.019521 -0.123 970
2014-08-07 15.8624 16.0056 15.7648 15.8884 244096 0.039038 0.246 2109
2014-08-06 15.7453 15.8559 15.7063 15.8494 177695 0.065066 0.412 1484
2014-08-05 15.7063 15.7973 15.6542 15.7843 177379 0.078073 0.497 1447
2014-08-01 15.6347 15.7648 15.6282 15.7063 144627 0.026025 0.166 1176
2014-07-31 15.7453 15.7908 15.6282 15.6802 173606 -0.078076 -0.495 1445
2014-07-30 15.7583 15.7843 15.7063 15.7583 160025 0.052051 0.331 1376
2014-07-29 15.6932 15.7583 15.6087 15.7063 315836 0.052055 0.333 2054
2014-07-28 15.8884 15.8884 15.6282 15.6542 200801 -0.188685 -1.191 1530
2014-07-25 15.8364 15.9535 15.7713 15.8429 357594 0.013011 0.082 2607
2014-07-24 15.7323 15.96 15.6802 15.8299 324302 0.104102 0.662 2270
2014-07-23 15.5501 15.7388 15.5176 15.7258 252789 0.130125 0.834 1698
2014-07-22 15.4525 15.6282 15.4005 15.5957 268964 0.208202 1.353 1276
2014-07-21 15.5501 15.5501 15.3614 15.3874 148489 -0.169165 -1.087 1165

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