Dundee Precious Metals Inc. (DPM:CC)

6.19

-0.17 (-2.673%)

As of Thu Dec 5 11:12:32 EST 2019

Open: 6.19 Prev. Close:: 6.36 High: 6.38
Low: 6.095 Share Vol.: 2,736,788 Trade Vol.: 10,104
Shares Out.: 179,506,321 Market Cap: 1,111,144,127
Open: 6.19
Prev. Close:: 6.36
High: 6.38
Low: 6.095
Share Vol.: 2,736,788
Trade Vol.: 10,104
Shares Out.: 179,506,321
Market Cap: 1,111,144,127

News About DPM:CC

Dundee Precious Metals Files Early Warning Report Regarding Investment in INV Metals Inc.

TORONTO, Oct. 28, 2019 (GLOBE NEWSWIRE) -- Dundee Precious Metals Inc. (TSX: DPM) (“DPM” or the “Company”) today announced the completion of a non-brokered C$10,000,000 (approximately US$7,650,000) private placement (the “Offering”) in INV Metals ...

GlobeNewswire via QuoteMedia - 2 months ago

Dundee Precious Metals Announces Third Quarter Production Results and Timing of Third Quarter 2019 Financial Results

TORONTO, Oct. 09, 2019 (GLOBE NEWSWIRE) -- Dundee Precious Metals Inc. (TSX: DPM) (“DPM” or the “Company”) announced its mine and smelter production results for the three and nine months ended September 30, 2019 and confirmed the timing of the release of third ...

GlobeNewswire via QuoteMedia - 2 months ago

Dundee Precious Metals Announces Ada Tepe Successfully Reaches Design Throughput and Recovery

TORONTO, Sept. 27, 2019 (GLOBE NEWSWIRE) -- Dundee Precious Metals Inc. (TSX: DPM) (“DPM” or “the Company”) is pleased to announce that the Ada Tepe Mine has successfully completed ramp-up activities and has been operating at the full design tonnage at the mine...

GlobeNewswire via QuoteMedia - 3 months ago

Dundee Precious Metals Announces Additional Update to Operations at Tsumeb

TORONTO, Sept. 20, 2019 (GLOBE NEWSWIRE) -- Dundee Precious Metals Inc. (TSX: DPM) (“DPM” or “the Company”) announces that the annual maintenance shutdown at the Company’s Tsumeb smelter originally planned for the fourth quarter has been advanced in orde...

GlobeNewswire via QuoteMedia - 3 months ago

Dundee Precious Metals Announces Update to Operations at Tsumeb

TORONTO, Sept. 05, 2019 (GLOBE NEWSWIRE) -- Dundee Precious Metals Inc. (TSX: DPM) (“DPM” or “the Company”) announces that on September 3, DPM had an incident at its Tsumeb smelter following a pressurization event in the Ausmelt offgas system during a restart a...

GlobeNewswire via QuoteMedia - 3 months ago

Charting for Dundee Precious Metals Inc.

News Articles for Dundee Precious Metals Inc.

Dundee Precious Metals Files Early Warning Report Regarding Investment in INV Metals Inc.

TORONTO, Oct. 28, 2019 (GLOBE NEWSWIRE) -- Dundee Precious Metals Inc. (TSX: DPM) (“DPM” or the “Company”) today announced the completion of a non-brokered C$10,000,000 (approximately US$7,650,000) private placement (the “Offering”) in INV Metals ...

GlobeNewswire via QuoteMedia - 2 months ago

Dundee Precious Metals Announces Third Quarter Production Results and Timing of Third Quarter 2019 Financial Results

TORONTO, Oct. 09, 2019 (GLOBE NEWSWIRE) -- Dundee Precious Metals Inc. (TSX: DPM) (“DPM” or the “Company”) announced its mine and smelter production results for the three and nine months ended September 30, 2019 and confirmed the timing of the release of third ...

GlobeNewswire via QuoteMedia - 2 months ago

Dundee Precious Metals Announces Ada Tepe Successfully Reaches Design Throughput and Recovery

TORONTO, Sept. 27, 2019 (GLOBE NEWSWIRE) -- Dundee Precious Metals Inc. (TSX: DPM) (“DPM” or “the Company”) is pleased to announce that the Ada Tepe Mine has successfully completed ramp-up activities and has been operating at the full design tonnage at the mine...

GlobeNewswire via QuoteMedia - 3 months ago

Dundee Precious Metals Announces Additional Update to Operations at Tsumeb

TORONTO, Sept. 20, 2019 (GLOBE NEWSWIRE) -- Dundee Precious Metals Inc. (TSX: DPM) (“DPM” or “the Company”) announces that the annual maintenance shutdown at the Company’s Tsumeb smelter originally planned for the fourth quarter has been advanced in orde...

GlobeNewswire via QuoteMedia - 3 months ago

Dundee Precious Metals Announces Update to Operations at Tsumeb

TORONTO, Sept. 05, 2019 (GLOBE NEWSWIRE) -- Dundee Precious Metals Inc. (TSX: DPM) (“DPM” or “the Company”) announces that on September 3, DPM had an incident at its Tsumeb smelter following a pressurization event in the Ausmelt offgas system during a restart a...

GlobeNewswire via QuoteMedia - 3 months ago

Dundee Precious Metals Announces Receipt of Final Operating Permits for its Ada Tepe Mine in Bulgaria

TORONTO, Aug. 30, 2019 (GLOBE NEWSWIRE) -- Dundee Precious Metals Inc. (TSX: DPM) (“DPM” or “the Company”) is pleased to announce that it has received the final operating permits for its Ada Tepe gold mine in Bulgaria. Following the achievement of commercial pr...

GlobeNewswire via QuoteMedia - 4 months ago

Dundee Precious Metals Files NI 43-101 Technical Report Supporting the Preliminary Economic Assessment of the Timok Gold Project in Serbia

TORONTO, Aug. 29, 2019 (GLOBE NEWSWIRE) -- Dundee Precious Metals Inc. (TSX: DPM) (“DPM” or “the Company”) announced today that the Company has filed a National Instrument 43-101 ("NI 43-101") Technical Report supporting the updated Preliminary Economic Assessm...

GlobeNewswire via QuoteMedia - 4 months ago

Dundee Precious Metals Announces 2019 Second Quarter Results

TORONTO, July 30, 2019 (GLOBE NEWSWIRE) -- Dundee Precious Metals Inc. (TSX: DPM) Second Quarter Financial and Operating Highlights:            Metals production – Chelopech achieved gold production of 47,074 ounce...

GlobeNewswire via QuoteMedia - 5 months ago

Precious Metals Weekly Round-Up: Gold Dips from 6 Year Peak

Gold  eased on Friday (July 19), as a result of investors booking profits in response to prices shooting past US$1,450 per ounce and hitting a six year peak. Despite the slight ease in Friday’s session, the yellow metal is on track to post a second week of gains thanks to o...

Investing News Network via QuoteMedia - 5 months ago

Dundee Releases PEA Results for Timok Gold Project

Dundee Precious Metals (DPM) (TSX: DPM ,OTC Pink:DPMLF ) rose close to 4 percent on Monday (July 15) after the miner announced the results of a preliminary economic assessment ( PEA ) for its Timok gold project located in Serbia.  The miner said that the PEA will act as a catalyst...

Investing News Network via QuoteMedia - 5 months ago

Dundee Precious Metals Inc. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Minority Interests
941,000.00 578,000.00 635,000.00 1,053,000.00 3,788,000.00
EBITDA
106,797,000.00 70,869,000.00 -59,389,000.00 36,437,000.00 15,952,000.00
Operating Revenue
378,486,000.00 345,293,000.00 279,489,000.00 260,132,000.00 323,980,000.00
Total Expenses
316,948,000.00 300,046,000.00 282,080,000.00 289,558,000.00 302,769,000.00
Impairment Of Capital Assets
111,000.00 0.00 43,662,000.00 83,060,000.00
Interest Income Non Operating
327,000.00 294,000.00 239,000.00 212,000.00 281,000.00
Interest Expense Non Operating
3,439,000.00 4,169,000.00 8,549,000.00 6,276,000.00 5,468,000.00
Interest Income
327,000.00 294,000.00 239,000.00 212,000.00 281,000.00
General And Administrative Expense
31,508,000.00 23,672,000.00 17,587,000.00 21,121,000.00 32,248,000.00
Net Income From Continuing And Discontinued Operation
38,113,000.00 217,000.00 -151,552,000.00 -46,989,000.00 -58,922,000.00
Net Income Continuous Operations
37,172,000.00 -361,000.00 -150,582,000.00 -48,042,000.00 -62,710,000.00
Operating Income
60,163,000.00 48,709,000.00 -2,591,000.00 -29,426,000.00 21,211,000.00
Net Income
38,113,000.00 217,000.00 -151,552,000.00 -46,989,000.00 -58,922,000.00
Normalized Income
41,607,925.00 27,613,390.00 -23,056,237.96 -47,859,446.67 -2,355,228.60
Net Non Operating Interest Income Expense
-6,897,000.00 -7,276,000.00 -12,122,000.00 -11,186,000.00 -10,978,000.00
Gross Profit
104,248,000.00 81,632,000.00 21,476,000.00 -2,155,000.00 61,753,000.00
EBIT
47,853,000.00 9,018,000.00 -138,380,000.00 -34,586,000.00 -49,912,000.00
Cost Of Revenue
272,863,000.00 267,123,000.00 258,013,000.00 262,287,000.00 262,227,000.00
Other Income Expense
-8,852,000.00 -36,584,000.00 -132,216,000.00 -250,000.00 -65,613,000.00
Net Interest Income
-6,897,000.00 -7,276,000.00 -12,122,000.00 -11,186,000.00 -10,978,000.00
Operating Expense
44,085,000.00 32,923,000.00 24,067,000.00 27,271,000.00 40,542,000.00
Net Income Common Stockholders
38,113,000.00 217,000.00 -151,552,000.00 -46,989,000.00 -58,922,000.00
Pretax Income
44,414,000.00 4,849,000.00 -146,929,000.00 -40,862,000.00 -55,380,000.00
Total Revenue
377,111,000.00 348,755,000.00 279,489,000.00 260,132,000.00 323,980,000.00
Selling General And Administration
31,508,000.00 23,672,000.00 17,587,000.00 21,121,000.00 32,248,000.00
Other Operating Expenses
12,577,000.00 9,251,000.00 6,480,000.00 6,150,000.00 8,294,000.00
Special Income Charges
111,000.00 0.00 -126,363,000.00 -44,316,000.00 -102,307,000.00
Gain On Sale Of Security
-4,866,000.00 -37,274,000.00 -3,763,000.00 45,372,000.00 37,111,000.00
Interest Expense
3,439,000.00 4,169,000.00 8,549,000.00 6,276,000.00 5,468,000.00
Other Gand A
31,508,000.00 23,672,000.00 17,587,000.00 21,121,000.00 32,248,000.00
Tax Provision
7,242,000.00 5,210,000.00 3,653,000.00 7,180,000.00 7,330,000.00
Net Income Discontinuous Operations
0.00 -1,605,000.00 -49,801,000.00
Write Off
0.00 126,363,000.00 654,000.00 19,247,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-360,102,000.00 -307,444,000.00 -252,947,000.00 -243,643,000.00 -234,956,000.00
Non Current Deferred Assets
10,992,000.00 8,962,000.00 5,255,000.00 2,891,000.00 2,595,000.00
Long Term Debt
29,000,000.00 23,000,000.00 25,000,000.00 130,785,000.00 141,523,000.00
Total Assets
859,585,000.00 845,283,000.00 733,952,000.00 906,151,000.00 980,152,000.00
Machinery Furniture Equipment
538,693,000.00 520,257,000.00 505,244,000.00 609,677,000.00 475,217,000.00
Buildings And Improvements
51,582,000.00 52,235,000.00 49,693,000.00 54,661,000.00 48,741,000.00
Goodwill And Other Intangible Assets
45,715,000.00 56,027,000.00 22,754,000.00 21,632,000.00 26,104,000.00
Investments And Advances
29,997,000.00 48,411,000.00 19,216,000.00 13,911,000.00 8,228,000.00
Other Non Current Liabilities
16,209,000.00 14,514,000.00 14,171,000.00 27,932,000.00 14,612,000.00
Non Current Deferred Revenue
36,399,000.00 50,000,000.00 50,000,000.00 0.00
Minority Interest
6,181,000.00 7,326,000.00 223,000.00 656,000.00 1,896,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
527,743,000.00 527,227,000.00 493,546,000.00 449,431,000.00 447,459,000.00
Cash Cash Equivalents And Short Term Investments
17,043,000.00 28,767,000.00 11,757,000.00 26,570,000.00 36,292,000.00
Total Non Current Assets
775,352,000.00 746,706,000.00 642,346,000.00 799,434,000.00 841,349,000.00
Cash And Cash Equivalents
17,043,000.00 28,767,000.00 11,757,000.00 26,570,000.00 36,292,000.00
Accounts Payable
13,783,000.00 19,123,000.00 12,892,000.00 21,479,000.00 18,427,000.00
Other Current Liabilities
25,927,000.00 17,202,000.00 8,670,000.00 12,037,000.00 5,141,000.00
Current Assets
84,233,000.00 98,577,000.00 91,606,000.00 106,717,000.00 138,803,000.00
Other Payable
179,000.00 644,000.00 100,000.00 273,000.00 1,128,000.00
Total Tax Payable
1,216,000.00 2,993,000.00 119,000.00 1,343,000.00 1,744,000.00
Gains Losses Not Affecting Retained Earnings
-11,652,000.00 41,820,000.00 1,360,000.00 -20,424,000.00 -888,000.00
Non Current Deferred Liabilities
36,399,000.00 50,000,000.00 50,000,000.00 0.00 65,000.00
Income Tax Payable
1,216,000.00 2,993,000.00 119,000.00 1,343,000.00 1,744,000.00
Long Term Debt And Capital Lease Obligation
29,000,000.00 23,000,000.00 25,000,000.00 130,785,000.00 141,523,000.00
Accounts Receivable
19,813,000.00 21,039,000.00 29,985,000.00 15,191,000.00 20,876,000.00
Retained Earnings
115,909,000.00 57,115,000.00 56,898,000.00 208,450,000.00 255,439,000.00
Raw Materials
34,101,000.00 28,093,000.00 28,335,000.00 41,663,000.00 46,120,000.00
Other Intangible Assets
23,737,000.00 30,214,000.00 22,754,000.00 21,632,000.00 26,104,000.00
Current Accrued Expenses
52,341,000.00 40,355,000.00 20,913,000.00 21,356,000.00 20,914,000.00
Inventory
34,101,000.00 28,093,000.00 28,335,000.00 41,663,000.00 46,120,000.00
Goodwill
21,978,000.00 25,813,000.00 0.00
Long Term Provisions
38,388,000.00 38,041,000.00 30,296,000.00 35,127,000.00 53,785,000.00
Payables
15,178,000.00 22,760,000.00 13,111,000.00 23,095,000.00 21,299,000.00
Cash
17,043,000.00 28,767,000.00 11,757,000.00 26,570,000.00 36,292,000.00
Gross PPE
1,044,946,000.00 936,305,000.00 841,414,000.00 1,000,115,000.00 1,034,077,000.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
661,000,000.00 649,162,000.00 576,804,000.00 768,242,000.00 843,533,000.00
Non Current Deferred Taxes Assets
10,992,000.00 8,962,000.00 5,255,000.00 2,891,000.00 2,595,000.00
Employee Benefits
7,962,000.00 5,923,000.00 3,654,000.00 1,456,000.00 2,657,000.00
Total Equity Gross Minority
638,181,000.00 633,488,000.00 552,027,000.00 638,113,000.00 703,906,000.00
Total Liabilities
221,404,000.00 211,795,000.00 181,925,000.00 268,038,000.00 276,246,000.00
Total Non Current Liabilities
127,958,000.00 131,478,000.00 123,121,000.00 195,300,000.00 212,642,000.00
Receivables
31,170,000.00 33,854,000.00 45,131,000.00 29,903,000.00 36,166,000.00
Payables And Accrued Expenses
67,519,000.00 63,115,000.00 34,024,000.00 44,451,000.00 42,213,000.00
Other Current Assets
1,919,000.00 7,863,000.00 6,383,000.00 8,581,000.00 20,225,000.00
Stockholders Equity
632,000,000.00 626,162,000.00 551,804,000.00 637,457,000.00 702,010,000.00
Other Receivables
8,366,000.00 7,515,000.00 6,926,000.00 6,756,000.00 8,757,000.00
Mineral Properties
431,955,000.00 352,205,000.00 273,667,000.00 258,884,000.00 276,598,000.00
Current Liabilities
93,446,000.00 80,317,000.00 58,804,000.00 72,738,000.00 63,604,000.00
Net PPE
684,844,000.00 628,861,000.00 588,467,000.00 756,472,000.00 799,121,000.00
Construction In Progress
22,716,000.00 11,608,000.00 12,810,000.00 76,893,000.00 233,521,000.00
Other Non Current Assets
3,804,000.00 4,445,000.00 4,332,000.00 4,017,000.00 4,771,000.00
Taxes Receivable
2,991,000.00 5,300,000.00 8,220,000.00 7,956,000.00 6,533,000.00
Non Current Accounts Receivable
148,000.00 153,000.00 67,000.00 382,000.00
Bank Indebtedness
0.00 16,110,000.00 16,250,000.00 16,250,000.00
Financial Assets
0.00 2,169,000.00 444,000.00 148,000.00
Current Debt And Capital Lease Obligation
16,110,000.00 16,250,000.00 16,250,000.00
Non Current Deferred Taxes Liabilities
13,000.00 65,000.00
Short Term Investments
0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
-11,724,000.00 17,010,000.00 -14,813,000.00 -9,722,000.00 -12,575,000.00
Purchase Of Investment
-8,409,000.00 -393,000.00 0.00
Operating Gains Losses
-4,129,000.00 33,073,000.00 10,941,000.00 -40,936,000.00 -38,751,000.00
Depreciation And Amortization
58,944,000.00 61,851,000.00 78,991,000.00 71,023,000.00 65,864,000.00
Investing Cash Flow
-107,649,000.00 -99,438,000.00 -23,118,000.00 -74,822,000.00 -173,654,000.00
Net Issuance Payments Of Debt
3,731,000.00 -19,720,000.00 -107,825,000.00 -12,831,000.00 71,149,000.00
Cash Dividends Paid
0.00 0.00 0.00 0.00 0.00
Change In Working Capital
11,368,000.00 20,018,000.00 -37,992,000.00 7,195,000.00 11,507,000.00
Cash Flow From Continuing Investing Activities
-107,649,000.00 -99,438,000.00 -20,804,000.00 -74,822,000.00 -173,654,000.00
Capital Expenditure
-99,672,000.00 -103,531,000.00 -45,803,000.00 -75,277,000.00 -175,134,000.00
Net Other Financing Charges
-575,000.00 -889,000.00 -3,800,000.00 -390,000.00 -2,802,000.00
Change In Other Current Liabilities
2,467,000.00 3,331,000.00 1,227,000.00 163,000.00 72,000.00
Net Intangibles Purchase And Sale
-277,000.00 -2,990,000.00 -146,000.00 -334,000.00 -4,390,000.00
Net Business Purchase And Sale
0.00 4,372,000.00 24,778,000.00 0.00
Repayment Of Debt
-2,269,000.00 -19,720,000.00 -107,825,000.00 -17,831,000.00 -18,851,000.00
Long Term Debt Payments
-2,269,000.00 -3,470,000.00 -91,575,000.00 -1,581,000.00 -2,208,000.00
Change In Payables And Accrued Expense
12,507,000.00 8,911,000.00 -12,192,000.00 -3,760,000.00 -17,408,000.00
Short Term Debt Payments
0.00 -16,250,000.00 -16,250,000.00 -16,250,000.00 -16,643,000.00
Sale Of Business
0.00 4,372,000.00 24,778,000.00 0.00
Cash Flow From Continuing Financing Activities
-2,232,000.00 6,538,000.00 -74,915,000.00 -22,610,000.00 63,000,000.00
Common Stock Issuance
252,000.00 33,212,000.00 43,842,000.00 0.00 2,192,000.00
Operating Cash Flow
98,157,000.00 109,910,000.00 83,220,000.00 87,710,000.00 98,079,000.00
Issuance Of Capital Stock
252,000.00 33,212,000.00 43,842,000.00 0.00 2,192,000.00
Long Term Debt Issuance
6,000,000.00 5,000,000.00 90,000,000.00
Sale Of PPE
432,000.00 114,000.00 221,000.00 455,000.00 575,000.00
Net Investment Purchase And Sale
-8,409,000.00 -393,000.00 0.00 0.00 905,000.00
Other Non Cash Items
-2,034,000.00 -3,704,000.00 58,918,000.00 52,240,000.00 20,727,000.00
Purchase Of PPE
-99,395,000.00 -100,541,000.00 -45,657,000.00 -74,943,000.00 -170,744,000.00
Purchase Of Intangibles
-277,000.00 -2,990,000.00 -146,000.00 -334,000.00 -4,390,000.00
Net Income From Continuing Operations
44,414,000.00 4,849,000.00 -146,929,000.00 -40,862,000.00 -55,380,000.00
Gain Loss On Investment Securities
-4,129,000.00 33,073,000.00 10,941,000.00 -40,936,000.00 -38,751,000.00
Stock Based Compensation
1,127,000.00 1,791,000.00 1,510,000.00 1,971,000.00 2,657,000.00
Financing Cash Flow
-2,232,000.00 6,538,000.00 -74,915,000.00 -22,610,000.00 63,000,000.00
Cash Flow From Continuing Operating Activities
98,157,000.00 109,910,000.00 84,081,000.00 87,710,000.00 98,079,000.00
End Cash Position
17,043,000.00 28,767,000.00 11,757,000.00 26,570,000.00 36,292,000.00
Net Common Stock Issuance
252,000.00 33,212,000.00 43,842,000.00 0.00 2,192,000.00
Beginning Cash Position
28,767,000.00 11,757,000.00 26,570,000.00 36,292,000.00 48,867,000.00
Depreciation Amortization Depletion
58,944,000.00 61,851,000.00 78,991,000.00 71,023,000.00 65,864,000.00
Net Short Term Debt Issuance
0.00 -16,250,000.00 -16,250,000.00 -16,250,000.00 -16,643,000.00
Change In Receivables
2,402,000.00 7,534,000.00 -23,903,000.00 9,135,000.00 27,781,000.00
Asset Impairment Charge
-111,000.00 0.00 126,363,000.00 44,316,000.00 102,307,000.00
Net PPEPurchase And Sale
-98,963,000.00 -100,427,000.00 -45,436,000.00 -74,488,000.00 -170,169,000.00
Net Long Term Debt Issuance
3,731,000.00 -3,470,000.00 -91,575,000.00 3,419,000.00 87,792,000.00
Changes In Account Receivables
2,402,000.00 7,534,000.00 -23,903,000.00 9,135,000.00 27,781,000.00
Issuance Of Debt
6,000,000.00 5,000,000.00 90,000,000.00
Change In Inventory
-6,008,000.00 242,000.00 -3,124,000.00 1,657,000.00 1,986,000.00
Cash From Discontinued Investing Activities
0.00 -2,314,000.00 -8,795,000.00
Cash From Discontinued Operating Activities
0.00 -861,000.00 10,425,000.00
Sale Of Investment
0.00 905,000.00
Change In Other Working Capital
-924,000.00

Price History for Dundee Precious Metals Inc.

1-25 of 1255 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-12-13 6.27 6.38 6.095 6.19 2736788 -0.17 -2.673 17051296.5 10104
2019-12-12 6.3 6.48 6.2 6.36 2027675 -0.01 -0.157 12932377.5 7799
2019-12-11 6.39 6.66 6.35 6.37 2039228 0.01 0.157 13143069.3 8316
2019-12-10 6.15 6.42 6.08 6.36 1532481 0.22 3.583 9637468.11 7691
2019-12-09 6.21 6.25 6.02 6.14 1269466 -0.03 -0.486 7761312.03 5829
2019-12-06 5.86 6.25 5.86 6.17 1221919 0.21 3.523 7475053.9 5499
2019-12-05 5.86 5.97 5.83 5.96 1629720 -0.01 -0.168 9642304.09 6867
2019-12-04 5.85 6.05 5.8 5.97 1690071 0.17 2.931 10077557.8 7667
2019-12-03 5.8 5.91 5.78 5.8 1515630 0.1 1.754 8816557.14 7591
2019-12-02 4.92 5.7 4.92 5.7 1565592 0.63 12.426 8614758.95 5843
2019-11-29 4.83 5.1 4.83 5.07 462367 0.22 4.536 2306505.66 2578
2019-11-28 4.68 4.85 4.68 4.85 169235 0.22 4.752 808993.67 923
2019-11-27 4.62 4.65 4.55 4.63 203941 0.02 0.434 938545.34 1136
2019-11-26 4.54 4.63 4.5 4.61 381193 0.11 2.444 1751686.79 1380
2019-11-25 4.61 4.65 4.48 4.5 531143 -0.12 -2.597 2417960.2 2157
2019-11-22 4.48 4.63 4.48 4.62 644628 0.15 3.356 2932376.22 2122
2019-11-21 4.57 4.6 4.43 4.47 811813 -0.11 -2.402 3645401.46 2287
2019-11-20 4.48 4.63 4.43 4.58 828507 0.11 2.461 3789635.84 2450
2019-11-19 4.55 4.56 4.45 4.47 265238 -0.07 -1.542 1195006.4 1648
2019-11-18 4.45 4.55 4.44 4.54 324490 0.13 2.948 1461424.72 1469
2019-11-15 4.36 4.52 4.36 4.41 320563 0.05 1.147 1424515.83 1309
2019-11-14 4.43 4.43 4.3 4.36 459109 0.12 2.83 1993401.04 1942
2019-11-13 4.16 4.26 4.13 4.24 1382240 0.12 2.913 5794662.22 3096
2019-11-12 4.02 4.15 4.02 4.12 1026846 0.01 0.243 4218491.23 2953
2019-11-11 4.09 4.205 4.07 4.11 508926 0.01 0.244 2096685.75 2212
2019-11-08 4.35 4.36 4.08 4.1 633501 -0.24 -5.53 2625689.06 3417
2019-11-07 4.4 4.415 4.29 4.34 664233 -0.06 -1.364 2891130.59 3277
2019-11-06 4.36 4.47 4.34 4.4 278809 0.05 1.149 1231221.02 1160
2019-11-05 4.48 4.48 4.27 4.35 385598 -0.2 -4.396 1671568.1 2018
2019-11-04 4.62 4.62 4.52 4.55 336531 0 0 1531934.56 1844
2019-11-01 4.58 4.64 4.52 4.55 291585 -0.04 -0.871 1324422.91 1512
2019-10-31 4.61 4.68 4.52 4.59 394493 0.03 0.658 1813086.58 2496
2019-10-30 4.54 4.58 4.47 4.56 290610 0.03 0.662 1317946.17 1522
2019-10-29 4.49 4.615 4.47 4.53 821840 0.02 0.443 3731068 2726
2019-10-28 4.43 4.57 4.37 4.51 344525 0.01 0.222 1552445.89 1461
2019-10-25 4.5 4.58 4.42 4.5 508638 0.08 1.81 2285870.28 2881
2019-10-24 4.33 4.48 4.33 4.42 451148 0.13 3.03 1989991.23 1501
2019-10-23 4.4 4.48 4.29 4.29 790723 -0.01 -0.233 3431898.69 2690
2019-10-22 4.38 4.38 4.24 4.3 514697 -0.08 -1.826 2206545.02 2179
2019-10-21 4.33 4.45 4.3 4.38 313498 -0.07 -1.573 1366968.69 1536
2019-10-18 4.46 4.47 4.41 4.45 389983 -0.06 -1.33 1730580.98 1766
2019-10-17 4.3 4.52 4.295 4.51 321804 0.22 5.128 1435072.24 1719
2019-10-16 4.32 4.34 4.26 4.29 393219 -0.06 -1.379 1689082.63 2343
2019-10-15 4.43 4.47 4.31 4.35 382722 -0.12 -2.685 1665476.01 2321
2019-10-11 4.6 4.6 4.42 4.47 429843 -0.19 -4.077 1925969.1 1989
2019-10-10 4.57 4.68 4.52 4.66 463652 0.11 2.418 2143983.24 2645
2019-10-09 4.68 4.68 4.41 4.55 592481 -0.11 -2.361 2675261.93 2821
2019-10-08 4.45 4.69 4.45 4.66 447320 0.24 5.43 2056827.32 2458
2019-10-07 4.5 4.58 4.31 4.42 1647760 -0.07 -1.559 7304437.58 2951
2019-10-04 4.46 4.52 4.37 4.49 834105 0.03 0.673 3717130.84 1536
2019-10-03 4.5 4.6 4.41 4.46 328431 -0.04 -0.889 1475199.76 1740
2019-10-02 4.47 4.57 4.39 4.5 359784 0.08 1.81 1616701.39 2002
2019-10-01 4.45 4.58 4.415 4.42 734684 -0.04 -0.897 3286184.27 3163
2019-09-30 4.53 4.57 4.39 4.46 767947 -0.15 -3.254 3408688.86 3022
2019-09-27 4.54 4.72 4.41 4.61 687301 -0.07 -1.496 3174227.16 3249
2019-09-26 4.79 4.79 4.66 4.68 769954 -0.07 -1.474 3619948.03 3862
2019-09-25 4.72 4.78 4.64 4.75 1503178 0.02 0.423 7096744.15 4505
2019-09-24 4.65 4.73 4.58 4.73 511759 0.09 1.94 2394380.25 2729
2019-09-23 4.65 4.76 4.575 4.64 592854 0.04 0.87 2752535.21 3290
2019-09-20 4.65 4.66 4.525 4.6 1322526 0.01 0.218 6084945.18 3963
2019-09-19 4.57 4.62 4.53 4.59 625408 0 0 2855721.92 3308
2019-09-18 4.75 4.81 4.52 4.59 1270186 -0.18 -3.774 5890850.1 5344
2019-09-17 4.75 4.82 4.68 4.77 878795 0.02 0.421 4168427.68 4411
2019-09-16 4.88 4.91 4.7 4.75 927332 -0.03 -0.628 4438198.55 5558
2019-09-13 5.23 5.32 4.74 4.78 1602158 -0.48 -9.125 7920138.08 7316
2019-09-12 5.21 5.35 5.16 5.26 1914771 0.21 4.158 10047847.9 6179
2019-09-11 5 5.09 4.95 5.05 745932 0.05 1 3765368.92 3745
2019-09-10 5.01 5.06 5 5 578490 -0.04 -0.794 2909452.44 2996
2019-09-09 5.31 5.35 4.97 5.04 781056 -0.28 -5.263 3953549.07 2645
2019-09-06 5.37 5.6 5.28 5.32 710594 -0.04 -0.746 3829259.17 3186
2019-09-05 5.42 5.45 5.285 5.36 884110 -0.23 -4.114 4742675.5 4054
2019-09-04 5.43 5.605 5.36 5.59 925544 0.22 4.097 5095217.8 3689
2019-09-03 5.21 5.4 5.21 5.37 1252308 0.12 2.286 6708499.59 4311
2019-08-30 5.32 5.4 5.23 5.25 766355 -0.08 -1.501 4060061.25 4023
2019-08-29 5.65 5.65 5.29 5.33 1024972 -0.32 -5.664 5518804.79 4606
2019-08-28 5.66 5.69 5.5 5.65 883003 0.03 0.534 4946230.89 4799
2019-08-27 5.59 5.71 5.56 5.62 709154 0.03 0.537 4001278 4120
2019-08-26 5.7 5.75 5.545 5.59 898642 -0.08 -1.411 5059183.01 4532
2019-08-23 5.5 5.755 5.42 5.67 831925 0.25 4.613 4698712.7 4271
2019-08-22 5.43 5.48 5.36 5.42 626281 -0.02 -0.368 3391179.28 2264
2019-08-21 5.3 5.52 5.275 5.44 712479 0.07 1.304 3857432.43 2792
2019-08-20 5.2 5.38 5.11 5.37 755184 0.18 3.468 3962624.56 2650
2019-08-19 5.03 5.25 5.03 5.19 834953 0.04 0.777 4312620.69 3312
2019-08-16 5.12 5.18 4.99 5.15 931675 0.03 0.586 4767333.39 4075
2019-08-15 4.97 5.14 4.91 5.12 493093 0.14 2.811 2493604.58 3036
2019-08-14 5.08 5.22 4.96 4.98 602737 -0.01 -0.2 3049747.03 3431
2019-08-13 5.24 5.24 4.93 4.99 670753 -0.14 -2.729 3385534.85 3813
2019-08-12 5.08 5.33 5.08 5.13 977215 0.1 1.988 5120300.21 4172
2019-08-09 4.95 5.14 4.95 5.03 1040210 0.09 1.822 5234299.97 2586
2019-08-08 4.89 4.99 4.73 4.94 1821571 0.04 0.816 8959137.02 3522
2019-08-07 4.8 5.05 4.78 4.9 1193517 0.1 2.083 5897448.78 5168
2019-08-06 4.65 4.875 4.64 4.8 471241 0.24 5.263 2264830.97 2339
2019-08-02 4.64 4.66 4.49 4.56 455508 -0.1 -2.146 2089915.38 2078
2019-08-01 4.4 4.745 4.37 4.66 680131 0.2 4.484 3103400.75 3615
2019-07-31 4.74 4.74 4.41 4.46 1013473 -0.36 -7.469 4582559.76 4373
2019-07-30 4.69 4.86 4.66 4.82 862511 0.15 3.212 4108193.61 2980
2019-07-29 4.62 4.68 4.59 4.67 716267 0.06 1.302 3319858.44 1807
2019-07-26 4.67 4.67 4.59 4.61 325772 -0.03 -0.647 1504706.98 1894
2019-07-25 4.62 4.72 4.59 4.64 478269 0.03 0.651 2231024.23 2543
2019-07-24 4.7 4.72 4.61 4.61 803820 -0.06 -1.285 3736513.79 3574
2019-07-23 4.63 4.72 4.44 4.67 1702937 -0.03 -0.638 7795392.83 7248
2019-07-22 4.6 4.71 4.575 4.7 561969 0.06 1.293 2617050.1 2454
2019-07-19 4.71 4.75 4.6 4.64 590985 -0.09 -1.903 2754378.16 2519
2019-07-18 4.63 4.75 4.57 4.73 770831 0.11 2.381 3601721.21 3774
2019-07-17 4.44 4.62 4.405 4.62 669725 0.19 4.289 3070683.12 2562
2019-07-16 4.49 4.52 4.395 4.43 394817 -0.09 -1.991 1759640.55 2053
2019-07-15 4.38 4.535 4.37 4.52 561394 0.15 3.432 2502369.55 2372
2019-07-12 4.3 4.42 4.23 4.37 1278603 0 0 5569997.79 3139
2019-07-11 4.72 4.73 4.33 4.37 734535 -0.38 -8 3252654.37 3535
2019-07-10 4.7 4.865 4.7 4.75 699880 0.09 1.931 3325545.61 2789
2019-07-09 4.6 4.68 4.585 4.66 1085116 0.06 1.304 5029724.06 3743
2019-07-08 4.7 4.7 4.59 4.6 274141 -0.12 -2.542 1273097.72 1469
2019-07-05 4.63 4.76 4.56 4.72 280137 -0.08 -1.667 1311865.63 1295
2019-07-04 4.81 4.81 4.7 4.8 115212 -0.01 -0.208 549569.42 636
2019-07-03 4.83 4.92 4.75 4.81 312632 0 0 1517315.28 1801
2019-07-02 4.86 4.86 4.73 4.81 819584 -0.07 -1.434 3935914.8 3158
2019-06-28 4.9 4.93 4.76 4.88 451634 0.02 0.412 2197505.72 1928
2019-06-27 4.84 4.94 4.785 4.86 453827 0.01 0.206 2211861.82 2076
2019-06-26 4.67 4.9 4.61 4.85 625326 0.11 2.321 3018389.17 2764
2019-06-25 4.79 4.88 4.68 4.74 1001654 -0.19 -3.854 4794494.64 3744
2019-06-24 4.93 4.98 4.91 4.93 970799 0.01 0.203 4793981.63 3497
2019-06-21 4.9 4.98 4.85 4.92 2320916 0.04 0.82 11408385 5939
2019-06-20 4.85 4.91 4.75 4.88 1501152 0.2 4.274 7277396.11 4155
2019-06-19 4.58 4.72 4.5 4.68 872384 0.08 1.739 4026802.9 3798
2019-06-18 4.55 4.66 4.5 4.6 1236496 0.19 4.308 5674973.32 3753
2019-06-17 4.17 4.43 4.16 4.41 1245580 0.3 7.299 5410627.63 5087
2019-06-14 4.22 4.3 4.08 4.11 1016443 -0.03 -0.725 4226281.98 4023
2019-06-13 4.13 4.18 4.08 4.14 556879 0.06 1.471 2297198.76 2553
2019-06-12 4.07 4.12 4.03 4.08 385463 0.03 0.741 1572397.23 1799
2019-06-11 4.01 4.09 4 4.05 231413 0.04 0.998 936784.69 1271
2019-06-10 4.2 4.25 4 4.01 716970 -0.25 -5.869 2915459.3 2782
2019-06-07 4.25 4.32 4.22 4.26 580616 -0.02 -0.467 2473305.93 2224
2019-06-06 4.25 4.31 4.21 4.28 664972 0.03 0.706 2842969.65 2430
2019-06-05 4.18 4.28 4.17 4.25 995021 0.14 3.406 4188515.7 3740
2019-06-04 4 4.11 4 4.11 577158 0.11 2.75 2343918.57 3416
2019-06-03 3.88 4.02 3.88 4 672711 0.26 6.952 2670649.94 3361
2019-05-31 3.73 3.83 3.63 3.74 938641 0.06 1.63 3469056.13 3470
2019-05-30 3.63 3.7 3.55 3.68 758564 0.06 1.657 2757967.75 2530
2019-05-29 3.77 3.79 3.62 3.62 498821 -0.16 -4.233 1838414.98 2483
2019-05-28 3.92 3.92 3.74 3.78 3672751 -0.16 -4.061 13955822.5 4971
2019-05-27 3.94 4.01 3.9 3.94 238607 -0.02 -0.505 940067.79 1194
2019-05-24 4.01 4.04 3.895 3.96 1084915 -0.05 -1.247 4268121.49 2033
2019-05-23 3.87 4.07 3.84 4.01 503234 0.14 3.618 2017172.71 2620
2019-05-22 3.93 4 3.86 3.87 514818 -0.07 -1.777 2025253.41 2872
2019-05-21 3.99 4.02 3.91 3.94 325125 -0.07 -1.746 1287780.25 2236
2019-05-17 3.96 4.03 3.88 4.01 1591572 0.02 0.501 6283795.34 2886
2019-05-16 3.99 4.01 3.95 3.99 916656 0 0 3642439.97 2164
2019-05-15 4 4.075 3.97 3.99 1116269 -0.01 -0.25 4469366.9 2263
2019-05-14 4.04 4.05 3.98 4 443065 -0.04 -0.99 1775033.1 2055
2019-05-13 4.04 4.15 4.035 4.04 873389 0.01 0.248 3553950.78 3173
2019-05-10 4.06 4.06 3.96 4.03 944081 -0.08 -1.946 3805788.75 2752
2019-05-09 4.09 4.18 4.06 4.11 516535 0.01 0.244 2125578.98 2030
2019-05-08 4.17 4.2 4.055 4.1 287838 -0.07 -1.679 1178035.5 1942
2019-05-07 4.04 4.19 4.03 4.17 794489 0.17 4.25 3299032.16 2144
2019-05-06 4.04 4.07 3.94 4 850701 -0.06 -1.478 3406119.75 2392
2019-05-03 4 4.07 3.96 4.06 333909 0.09 2.267 1347168.98 2054
2019-05-02 4.06 4.06 3.92 3.97 1050663 -0.12 -2.934 4180652.49 1533
2019-05-01 4.2 4.2 4.04 4.09 612190 -0.12 -2.85 2492743.05 2248
2019-04-30 4.11 4.22 4.09 4.21 270784 0.11 2.683 1136203.74 1663
2019-04-29 4.17 4.17 4.08 4.1 390223 -0.09 -2.148 1599281.56 1436
2019-04-26 4.14 4.21 4.09 4.19 247994 0.06 1.453 1029114.48 1217
2019-04-25 4.17 4.34 4.09 4.13 447214 -0.03 -0.721 1858942.64 1600
2019-04-24 4.02 4.23 3.97 4.16 480147 0.15 3.741 1994450.02 3054
2019-04-23 3.94 4.03 3.91 4.01 879400 -0.01 -0.249 3512129.4 3441
2019-04-22 4.08 4.09 3.98 4.02 364161 -0.06 -1.471 1463081.83 1829
2019-04-18 3.98 4.1 3.96 4.08 519540 0.11 2.771 2089417 2191
2019-04-17 4.02 4.06 3.93 3.97 335126 -0.06 -1.489 1339324.04 1597
2019-04-16 4.07 4.12 4.01 4.03 215660 -0.09 -2.184 877893.66 1104
2019-04-15 4.05 4.2 4.05 4.12 492015 0.01 0.243 2035474.11 2591
2019-04-12 4.2 4.2 4.04 4.11 889697 -0.09 -2.143 3639095.54 2139
2019-04-11 4.24 4.28 4.19 4.2 479928 -0.06 -1.408 2026348.63 1508
2019-04-10 4.27 4.35 4.24 4.26 417034 -0.02 -0.467 1790751.21 1985
2019-04-09 4.27 4.32 4.25 4.28 467678 0 0 2004476.09 1928
2019-04-08 4.28 4.32 4.25 4.28 407535 0.02 0.469 1747197.33 2028
2019-04-05 4.39 4.4 4.26 4.26 250480 -0.12 -2.74 1082850 1235
2019-04-04 4.28 4.41 4.22 4.38 997651 0.05 1.155 4348185.93 2127
2019-04-03 4.37 4.37 4.28 4.33 341583 0.05 1.168 1478325.36 1882
2019-04-02 4.29 4.32 3.96 4.28 562710 -0.01 -0.233 2388775.4 2326
2019-04-01 4.44 4.47 4.24 4.29 464670 -0.14 -3.16 2022797.07 1900
2019-03-29 4.46 4.5 4.41 4.43 287103 -0.01 -0.225 1278308.41 1360
2019-03-28 4.56 4.56 4.44 4.44 442056 -0.19 -4.104 1989768.68 2105
2019-03-27 4.72 4.76 4.6 4.63 412475 -0.1 -2.114 1927921.75 2143
2019-03-26 4.82 4.82 4.68 4.73 389254 -0.08 -1.663 1840820.63 1828
2019-03-25 4.68 4.89 4.65 4.81 593315 0.13 2.778 2850406.98 2680
2019-03-22 4.66 4.77 4.6 4.68 645385 0.02 0.429 3006054.52 2850
2019-03-21 4.55 4.66 4.54 4.66 635182 0.11 2.418 2922584.93 1617
2019-03-20 4.61 4.61 4.42 4.55 806329 -0.07 -1.515 3625783.92 2928
2019-03-19 4.58 4.66 4.55 4.62 538016 0.07 1.538 2482514.16 2096
2019-03-18 4.51 4.61 4.51 4.55 626066 0.03 0.664 2857344.31 2965
2019-03-15 4.69 4.69 4.48 4.52 1299456 -0.14 -3.004 5881328.45 3449
2019-03-14 4.61 4.68 4.56 4.66 460187 -0.02 -0.427 2134348.25 2662
2019-03-13 4.67 4.74 4.55 4.68 683097 0.12 2.632 3171080.46 3326
2019-03-12 4.54 4.62 4.53 4.56 690037 0.02 0.441 3142659.97 2208
2019-03-11 4.53 4.58 4.45 4.54 532629 0.02 0.442 2406970.15 2547
2019-03-08 4.39 4.58 4.39 4.52 852114 0.17 3.908 3842090.73 3178
2019-03-07 4.42 4.435 4.3 4.35 1101403 -0.07 -1.584 4816879.35 3954
2019-03-06 4.5 4.5 4.41 4.42 257235 -0.07 -1.559 1143524.13 1453
2019-03-05 4.5 4.54 4.48 4.49 304592 0.03 0.673 1371582.87 1436
2019-03-04 4.49 4.53 4.35 4.46 611173 -0.04 -0.889 2723318.34 2552
2019-03-01 4.62 4.7 4.47 4.5 843008 -0.18 -3.846 3845258.96 3106
2019-02-28 4.71 4.74 4.64 4.68 572347 -0.03 -0.637 2680161.46 2297
2019-02-27 4.74 4.78 4.67 4.71 601561 -0.05 -1.05 2842146.4 2388
2019-02-26 4.7 4.785 4.635 4.76 825073 0.03 0.634 3881845.95 3182
2019-02-25 4.61 4.79 4.61 4.73 1267469 0.12 2.603 6012805.26 3904
2019-02-22 4.5 4.67 4.48 4.61 1035108 0.11 2.444 4776536.67 3712
2019-02-21 4.34 4.52 4.33 4.5 1269092 0.15 3.448 5628338.21 4467
2019-02-20 4.43 4.455 4.31 4.35 1249756 -0.08 -1.806 5499054.45 3831
2019-02-19 4.47 4.49 4.4 4.43 1420372 0.05 1.142 6313107.64 4061
2019-02-15 4.26 4.47 4.26 4.38 969934 0.11 2.576 4267338.28 3898
2019-02-14 4.22 4.31 4.2 4.27 2970015 0.07 1.667 12532374.1 3537
2019-02-13 4.21 4.26 4.08 4.2 1655339 -0.05 -1.176 6957884.79 4133
2019-02-12 4.28 4.28 4.215 4.25 599807 -0.01 -0.235 2545318.88 2143
2019-02-11 4.28 4.32 4.25 4.26 283362 -0.04 -0.93 1210671.52 1025
2019-02-08 4.23 4.34 4.23 4.3 478106 0.06 1.415 2053676.47 1852
2019-02-07 4.27 4.32 4.2 4.24 957572 -0.04 -0.935 4068065.02 3073
2019-02-06 4.34 4.44 4.2 4.28 1043263 -0.05 -1.155 4520418.97 3098
2019-02-05 4.2 4.34 4.18 4.33 729710 0.13 3.095 3135870.02 2742
2019-02-04 4.17 4.21 4.1 4.2 665672 -0.05 -1.176 2768305.85 2235
2019-02-01 4.26 4.3 4.16 4.25 843254 0 0 3548864.73 2763
2019-01-31 4.05 4.26 4.05 4.25 921022 0.22 5.459 3844255.71 3316
2019-01-30 4 4.1 3.97 4.03 572850 0.01 0.249 2314211.8 2229
2019-01-29 3.94 4.05 3.9 4.02 582052 0.14 3.608 2314894.82 2410
2019-01-28 3.72 3.9 3.72 3.88 441120 0.16 4.301 1691942.08 1814
2019-01-25 3.65 3.81 3.65 3.72 909509 0.09 2.479 3388770.01 2917
2019-01-24 3.6 3.69 3.55 3.63 580649 0.03 0.833 2104802.54 2017
2019-01-23 3.58 3.61 3.57 3.6 1128398 0.02 0.559 4054197.23 3495
2019-01-22 3.54 3.62 3.5 3.58 954821 0.06 1.705 3415808.17 2346
2019-01-21 3.57 3.57 3.51 3.52 121745 -0.03 -0.845 430316.85 593
2019-01-18 3.63 3.63 3.54 3.55 812463 -0.08 -2.204 2897218.36 2312
2019-01-17 3.57 3.68 3.54 3.63 528586 0.06 1.681 1919146.5 1956
2019-01-16 3.56 3.6 3.54 3.57 787468 0.02 0.563 2810951.89 3344
2019-01-15 3.51 3.6 3.51 3.55 4252781 0.03 0.852 15070171.2 2012
2019-01-14 3.46 3.6 3.46 3.52 1899525 0.07 2.029 6711323.92 6601
2019-01-11 3.77 3.78 3.44 3.45 1979909 -0.31 -8.245 7112976.88 5689
2019-01-10 3.84 3.84 3.68 3.76 1827210 0.16 4.444 6874276.04 6002
2019-01-09 3.79 3.85 3.6 3.6 2783722 -0.17 -4.509 10213725 3712
2019-01-08 3.78 3.8 3.7 3.77 465134 -0.02 -0.528 1750814.81 2272
2019-01-07 3.8 3.83 3.69 3.79 769458 0.01 0.265 2914973.43 3679
2019-01-04 3.72 3.84 3.62 3.78 1013694 0.02 0.532 3814948.98 4264
2019-01-03 3.65 3.78 3.57 3.76 1050871 0.17 4.735 3897332.26 3057
2019-01-02 3.59 3.61 3.51 3.59 780653 -0.01 -0.278 2804215.44 2676
2018-12-31 3.54 3.64 3.47 3.6 401769 0.07 1.983 1438116.17 2130
2018-12-28 3.54 3.65 3.51 3.53 441730 0 0 1568444.6 2335
2018-12-27 3.51 3.56 3.47 3.53 510411 0.02 0.57 1802383.27 2269
2018-12-24 3.58 3.63 3.44 3.51 332011 -0.06 -1.681 1177653.81 1632
2018-12-21 3.54 3.68 3.49 3.57 1755926 0.05 1.42 6280463.48 4468
2018-12-20 3.51 3.6 3.48 3.52 1949757 0.08 2.326 6878002.39 5358
2018-12-19 3.52 3.68 3.42 3.44 1784795 -0.07 -1.994 6362504.6 5445
2018-12-18 3.41 3.52 3.34 3.51 1380125 0.11 3.235 4823110.83 4997
2018-12-17 3.3 3.46 3.25 3.4 310189 0.1 3.03 1045730.75 1704
2018-12-14 3.26 3.34 3.23 3.3 360057 0.03 0.917 1192298.33 1853
2018-12-13 3.28 3.38 3.26 3.27 414322 0.01 0.307 1370714.63 1443
2018-12-12 3.35 3.38 3.26 3.26 262276 -0.07 -2.102 868156.94 1241
2018-12-11 3.2 3.36 3.18 3.33 352185 0.0431 1.311 1154103.25 1400
2018-12-10 3.22 3.39 3.22 3.2869 393345 -0.0131 -0.397 1293245.31 1640
2018-12-07 3.34 3.35 3.275 3.3 650176 -0.01 -0.302 2152406.35 2421
2018-12-06 3.36 3.46 3.31 3.31 308295 -0.08 -2.36 1034879.55 1479
2018-12-05 3.32 3.39 3.24 3.39 226494 0.06 1.802 749627.24 1199
2018-12-04 3.43 3.47 3.31 3.33 311196 -0.1 -2.915 1053514.13 1844
2018-12-03 3.48 3.49 3.39 3.43 219056 0.01 0.292 752069.46 1117
2018-11-30 3.31 3.47 3.21 3.42 440463 0.07 2.09 1492075.49 2544
2018-11-29 3.29 3.37 3.25 3.35 386804 0.06 1.824 1288711.58 2198
2018-11-28 3.13 3.33 3.13 3.29 379118 0.14 4.444 1231044.03 1537
2018-11-27 3.23 3.24 3.14 3.15 308955 -0.07 -2.174 980093.11 1524
2018-11-26 3.21 3.28 3.1 3.22 344262 0.01 0.312 1109187.36 1575
2018-11-23 3.28 3.3 3.18 3.21 186532 -0.11 -3.313 600690.79 868
2018-11-22 3.33 3.34 3.28 3.32 108193 0.01 0.302 357138.9 641
2018-11-21 3.35 3.39 3.31 3.31 482713 -0.03 -0.898 1617981.94 2020
2018-11-20 3.34 3.37 3.29 3.34 344259 -0.01 -0.299 1151507.73 1808
2018-11-19 3.33 3.47 3.31 3.35 415728 -0.01 -0.298 1399579.49 1659
2018-11-16 3.26 3.36 3.26 3.36 271998 0.11 3.385 906094.34 1209
2018-11-15 3.35 3.36 3.19 3.25 433935 -0.13 -3.846 1424418.68 2121
2018-11-14 3.48 3.5 3.35 3.38 329434 -0.1 -2.874 1124818.07 1487
2018-11-13 3.51 3.52 3.38 3.48 273457 -0.02 -0.571 951058.04 1152
2018-11-12 3.57 3.58 3.48 3.5 237781 -0.09 -2.507 838869.83 1002
2018-11-09 3.66 3.67 3.55 3.59 509076 -0.08 -2.18 1829744.48 2727
2018-11-08 3.59 3.74 3.46 3.67 838124 0.18 5.158 3067437.52 3023
2018-11-07 3.54 3.54 3.43 3.49 255449 0 0 887744.12 1476
2018-11-06 3.49 3.51 3.45 3.49 173428 0 0 605316.86 868
2018-11-05 3.4 3.5 3.39 3.49 169509 0.07 2.047 588189.13 977
2018-11-02 3.42 3.44 3.29 3.42 310651 -0.01 -0.292 1052376.33 1608
2018-11-01 3.47 3.51 3.41 3.43 327657 -0.01 -0.291 1132321.13 1629
2018-10-31 3.43 3.47 3.35 3.44 386745 0 0 1316058.87 1891
2018-10-30 3.4 3.45 3.34 3.44 286922 0.04 1.176 974094.92 1367
2018-10-29 3.21 3.42 3.12 3.4 677688 0.19 5.919 2240720.35 2386
2018-10-26 3.23 3.25 3.17 3.21 238754 -0.01 -0.311 766073.78 1048
2018-10-25 3.31 3.32 3.2 3.22 223253 -0.11 -3.303 719850.97 1062
2018-10-24 3.34 3.38 3.3 3.33 160658 -0.01 -0.299 536477.33 833
2018-10-23 3.5 3.5 3.3 3.34 232375 -0.12 -3.468 782833.35 837
2018-10-22 3.48 3.48 3.32 3.46 334442 -0.02 -0.575 1140106.53 1037
2018-10-19 3.46 3.51 3.45 3.48 107635 0.04 1.163 375948.06 534
2018-10-18 3.48 3.51 3.41 3.44 374718 -0.05 -1.433 1307705.9 1125
2018-10-17 3.53 3.53 3.43 3.49 226836 -0.01 -0.286 790891.46 753
2018-10-16 3.5 3.58 3.42 3.5 227087 0 0 791979.14 979
2018-10-15 3.66 3.68 3.47 3.5 392704 -0.12 -3.315 1396856.05 1878
2018-10-12 3.5 3.78 3.49 3.62 942286 0.13 3.725 3409799.02 3381
2018-10-11 3.3 3.5 3.3 3.49 553150 0.33 10.443 1896215.98 1766
2018-10-10 3.23 3.23 3.06 3.16 409297 -0.03 -0.94 1284229.36 1820
2018-10-09 3.21 3.28 3.14 3.19 264565 -0.05 -1.543 851856.5 1309
2018-10-05 3.35 3.37 3.15 3.24 243301 -0.12 -3.571 784939.74 1114
2018-10-04 3.29 3.37 3.29 3.36 357104 0.08 2.439 1188058.78 1515
2018-10-03 3.2 3.35 3.12 3.28 343517 0.08 2.5 1107498.35 908
2018-10-02 3.22 3.26 3.2 3.2 392482 0.12 3.896 1263737.57 1037
2018-10-01 2.97 3.11 2.97 3.08 243405 0.04 1.316 750017.65 1346
2018-09-28 2.92 3.04 2.91 3.04 384045 0.13 4.467 1147420.93 1501
2018-09-27 2.96 2.96 2.9 2.91 170734 -0.06 -2.02 498539.63 809
2018-09-26 2.95 3.02 2.89 2.97 322350 0 0 955649.65 1677
2018-09-25 2.98 2.98 2.95 2.97 163296 0.02 0.678 482340.2 656
2018-09-24 2.92 2.965 2.79 2.95 317471 0.02 0.683 922367.83 1128
2018-09-21 2.96 3 2.86 2.93 1212892 -0.06 -2.007 3551862.29 1619
2018-09-20 2.8 3 2.8 2.99 348529 0.05 1.701 1034242.51 1444
2018-09-19 2.77 2.96 2.77 2.94 325145 0.17 6.137 945201.4 1357
2018-09-18 2.69 2.8 2.69 2.77 202652 0.08 2.974 560860.95 977
2018-09-17 2.62 2.75 2.6 2.69 423173 0.1 3.861 1141018.93 2006
2018-09-14 2.65 2.66 2.56 2.59 277847 -0.05 -1.894 720467.68 538
2018-09-13 2.67 2.73 2.62 2.64 409884 -0.02 -0.752 1094099.23 542
2018-09-12 2.63 2.68 2.63 2.66 348822 0.03 1.141 926843.89 968
2018-09-11 2.69 2.69 2.61 2.63 170513 -0.09 -3.309 450753.34 640
2018-09-10 2.83 2.84 2.71 2.72 224866 -0.1 -3.546 620303.24 1083
2018-09-07 2.85 2.85 2.81 2.82 247782 -0.04 -1.399 701850.16 540
2018-09-06 2.84 2.9 2.8 2.86 100054 0.03 1.06 285804.02 363
2018-09-05 2.78 2.85 2.76 2.83 156762 0.06 2.166 440112.26 453
2018-09-04 2.77 2.79 2.73 2.77 312357 -0.08 -2.807 862241.85 1012
2018-08-31 2.81 2.85 2.77 2.85 200771 0.03 1.064 565310.84 571
2018-08-30 2.88 2.88 2.77 2.82 118760 -0.07 -2.422 334666 394
2018-08-29 2.94 2.94 2.87 2.89 133095 -0.06 -2.034 386261.13 476
2018-08-28 3.04 3.07 2.93 2.95 126402 -0.04 -1.338 374368.14 392
2018-08-27 2.98 3.04 2.97 2.99 72720 0.02 0.673 218187.15 454
2018-08-24 2.91 2.99 2.91 2.97 243022 0.09 3.125 717661.72 550
2018-08-23 2.92 2.92 2.86 2.88 277830 -0.04 -1.37 802439.95 1064
2018-08-22 2.92 3.01 2.89 2.92 180828 0.01 0.344 528810.66 735
2018-08-21 2.91 2.97 2.86 2.91 224678 0 0 651998.97 1107
2018-08-20 2.95 3 2.9 2.91 287024 -0.04 -1.356 842787.55 1098
2018-08-17 2.96 2.98 2.9 2.95 318867 0 0 940301.92 751
2018-08-16 3.06 3.07 2.95 2.95 925809 -0.09 -2.961 2785787.85 1003
2018-08-15 3.1 3.1 2.9 3.04 472065 -0.06 -1.935 1413285.59 1520
2018-08-14 3.09 3.12 3.08 3.1 202620 0.01 0.324 628057.65 851
2018-08-13 3.13 3.15 3.07 3.09 282367 -0.05 -1.592 873802.36 1072
2018-08-10 3.11 3.15 3.1 3.14 105828 0.02 0.641 331704.94 669
2018-08-09 3.15 3.18 3.09 3.12 237104 -0.03 -0.952 748130.52 310
2018-08-08 3.12 3.2 3.1 3.15 601628 0.03 0.962 1897467.81 1003
2018-08-07 3.18 3.19 3.08 3.12 208527 -0.07 -2.194 650631.87 729
2018-08-03 3.2 3.23 3.18 3.19 186439 0.01 0.314 595575.02 549
2018-08-02 3.29 3.29 3.15 3.18 250035 0 0 805150.35 722
2018-08-01 3.11 3.29 3.11 3.18 566032 0.09 2.913 1818855.53 1777
2018-07-31 3.09 3.15 3.08 3.09 252575 -0.01 -0.323 785529.97 815
2018-07-30 3.15 3.16 3.095 3.1 133802 -0.06 -1.899 416441.66 489
2018-07-27 3.1 3.16 3.06 3.16 260090 0.04 1.282 809297.4 515
2018-07-26 3.05 3.19 3.05 3.12 320423 0.08 2.632 1006591.93 735
2018-07-25 3.01 3.06 3.01 3.04 538944 0.03 0.997 1629153.77 470
2018-07-24 3.05 3.09 2.95 3.01 169421 -0.03 -0.987 510655.2 572
2018-07-23 2.99 3.06 2.98 3.04 232760 0.05 1.672 705777.52 805
2018-07-20 2.95 3.04 2.95 2.99 95766 0 0 287748.34 270
2018-07-19 3 3.1 2.93 2.99 318860 0 0 951382.28 980
2018-07-18 2.96 3.01 2.94 2.99 376908 0.05 1.701 1122578.6 594
2018-07-17 2.89 2.96 2.88 2.94 115725 0.06 2.083 339421.98 397
2018-07-16 2.96 2.97 2.85 2.88 139433 -0.08 -2.703 405638.39 669
2018-07-13 2.95 3.03 2.95 2.96 135480 0.01 0.339 405114.34 479
2018-07-12 3.02 3.04 2.93 2.95 315789 -0.08 -2.64 940133.35 771
2018-07-11 3.06 3.07 3.02 3.03 173697 -0.03 -0.98 529130.1 421
2018-07-10 3.1 3.11 3.03 3.06 236461 -0.04 -1.29 727657.35 724
2018-07-09 3.14 3.18 3.09 3.1 1099431 -0.02 -0.641 3435096.89 1026
2018-07-06 3.13 3.15 3.06 3.12 139995 0 0 436524.59 500
2018-07-05 3.21 3.24 3.09 3.12 216870 -0.05 -1.577 679575.43 847
2018-07-04 3.24 3.26 3.17 3.17 69260 -0.05 -1.553 222618.65 286
2018-07-03 3.25 3.28 3.16 3.22 176414 0.08 2.548 569733.53 851
2018-06-29 3.31 3.32 3.14 3.14 448111 -0.18 -5.422 1435086.96 2123
2018-06-28 3.44 3.46 3.27 3.32 210553 0.04 1.22 699264.74 996
2018-06-27 3.31 3.38 3.19 3.28 248083 -0.03 -0.906 810609.82 1135
2018-06-26 3.29 3.38 3.26 3.31 139600 -0.08 -2.36 466766 628
2018-06-25 3.44 3.47 3.38 3.39 154794 -0.05 -1.453 529278.23 696
2018-06-22 3.355 3.46 3.355 3.44 142903 0.09 2.687 490303.77 488
2018-06-21 3.32 3.38 3.3 3.35 494968 0.02 0.601 1657244.44 2154
2018-06-20 3.4 3.42 3.32 3.33 264407 0.03 0.909 889748.83 1407
2018-06-19 3.29 3.33 3.27 3.3 181491 0 0 598093.03 938
2018-06-18 3.41 3.46 3.28 3.3 202208 -0.11 -3.226 677584.38 844
2018-06-15 3.4 3.46 3.38 3.41 528901 -0.02 -0.583 1810818.98 1750
2018-06-14 3.47 3.51 3.4 3.43 381950 0.01 0.292 1318159.72 2046
2018-06-13 3.39 3.44 3.33 3.42 537422 0.03 0.885 1824351.87 2403
2018-06-12 3.47 3.48 3.31 3.39 281755 -0.07 -2.023 954505.23 1735
2018-06-11 3.5 3.55 3.44 3.46 195621 -0.04 -1.143 680387.12 970
2018-06-08 3.44 3.53 3.44 3.5 227608 0.06 1.744 794393 1128
2018-06-07 3.38 3.48 3.38 3.44 208442 0.07 2.077 715854.86 1159
2018-06-06 3.43 3.53 3.35 3.37 416770 -0.03 -0.882 1414901.65 2267
2018-06-05 3.42 3.46 3.36 3.4 294960 -0.01 -0.293 1004014.77 1661
2018-06-04 3.46 3.48 3.39 3.41 289656 -0.04 -1.159 987613.29 1343
2018-06-01 3.39 3.48 3.38 3.45 162433 0.05 1.471 559614.92 756
2018-05-31 3.4 3.45 3.34 3.4 163887 0 0 557109.71 745
2018-05-30 3.35 3.48 3.35 3.4 202997 -0.04 -1.163 691203.49 1408
2018-05-29 3.25 3.47 3.25 3.44 266091 0.07 2.077 914054.16 779
2018-05-28 3.35 3.41 3.34 3.37 69758 0 0 235240.57 401
2018-05-25 3.34 3.445 3.33 3.37 224623 0.02 0.597 755675 1354
2018-05-24 3.32 3.39 3.3 3.35 302712 0.04 1.208 1011006.56 1227
2018-05-23 3.29 3.38 3.28 3.31 501411 0.02 0.608 1658119.36 1136
2018-05-22 3.24 3.34 3.24 3.29 149961 0.05 1.543 493101.72 743
2018-05-18 3.2 3.29 3.2 3.24 150232 0.05 1.567 487858.07 999
2018-05-17 3.26 3.28 3.15 3.19 82150 -0.065 -1.997 262983.57 332
2018-05-16 3.36 3.38 3.25 3.255 120264 -0.105 -3.125 395176.07 582
2018-05-15 3.47 3.47 3.35 3.36 304248 -0.13 -3.725 1036248.79 1556
2018-05-14 3.53 3.53 3.42 3.49 105368 0.1 2.95 366627.18 587
2018-05-11 3.43 3.49 3.36 3.39 240864 -0.04 -1.166 823598.98 829
2018-05-10 3.46 3.5 3.39 3.43 264775 0 0 907778.86 958
2018-05-09 3.52 3.6 3.39 3.43 196098 -0.09 -2.557 675571.29 811
2018-05-08 3.45 3.55 3.45 3.52 474117 0.09 2.624 1655934.55 1516
2018-05-07 3.29 3.46 3.28 3.43 281253 0.14 4.255 952420.85 1066
2018-05-04 3.28 3.3 3.26 3.29 201514 0 0 661108.9 472
2018-05-03 3.2 3.31 3.2 3.29 501410 -0.01 -0.303 1654132.99 724
2018-05-02 3.27 3.32 3.24 3.3 770670 0.01 0.304 2534520.41 1886
2018-05-01 3.25 3.3 3.23 3.29 451623 0.03 0.92 1482527.77 1224
2018-04-30 3.3 3.31 3.2 3.26 288070 -0.03 -0.912 930394.45 1042
2018-04-27 3.28 3.32 3.27 3.29 1387669 0 0 4578680.36 1279
2018-04-26 3.28 3.29 3.25 3.29 151219 0.01 0.305 495613.42 661
2018-04-25 3.23 3.29 3.23 3.28 139505 0 0 456529.17 812
2018-04-24 3.29 3.3 3.27 3.28 207268 -0.01 -0.304 681729.2 774
2018-04-23 3.3 3.34 3.18 3.29 222304 -0.01 -0.303 726690.69 1077
2018-04-20 3.25 3.31 3.22 3.3 300227 0.01 0.304 984462.22 1111
2018-04-19 3.26 3.3 3.18 3.29 157938 0.03 0.92 513329.84 906
2018-04-18 3.28 3.3 3.24 3.26 279243 -0.01 -0.306 915197.11 1335
2018-04-17 3.29 3.3 3.2 3.27 125537 -0.03 -0.909 412045.87 789
2018-04-16 3.35 3.35 3.25 3.3 173249 0.05 1.538 570239.04 887
2018-04-13 3.23 3.32 3.2 3.25 154818 0.02 0.619 508360.09 759
2018-04-12 3.21 3.3 3.2 3.23 136339 -0.045 -1.374 444425.02 688
2018-04-11 3.28 3.31 3.18 3.275 487757 0.005 0.153 1581709.02 1954
2018-04-10 3.29 3.37 3.25 3.27 775129 -0.01 -0.305 2581750.21 1239
2018-04-09 3.14 3.35 3.14 3.28 385376 0.04 1.235 1259966.99 1049
2018-04-06 3.1 3.26 3.1 3.24 453929 0.13 4.18 1452803.85 1184
2018-04-05 3.05 3.18 3.05 3.11 202398 0.06 1.967 629505.78 739
2018-04-04 3.07 3.08 2.98 3.05 114210 -0.01 -0.327 345082.83 615
2018-04-03 3.2 3.2 3.05 3.06 184294 -0.14 -4.375 570734.67 785
2018-04-02 3.1 3.22 3.09 3.2 225072 0.12 3.896 713709.54 780
2018-03-29 3.14 3.15 3.08 3.08 140652 -0.06 -1.911 438155.14 539
2018-03-28 3.24 3.24 3.12 3.14 160844 -0.13 -3.976 507722.86 608
2018-03-27 3.27 3.29 3.21 3.27 231734 0 0 756093.89 977
2018-03-26 3.34 3.34 3.27 3.27 200816 -0.04 -1.208 660018.82 324
2018-03-23 3.3 3.33 3.27 3.31 359714 0.03 0.915 1186229.4 1320
2018-03-22 3.26 3.29 3.17 3.28 178299 0.02 0.613 580427.35 883
2018-03-21 3.28 3.29 3.215 3.26 169292 0.02 0.617 551583.38 801
2018-03-20 3.28 3.32 3.21 3.24 196185 -0.04 -1.22 638386.37 783
2018-03-19 3.2 3.31 3.17 3.28 283073 0.03 0.923 920685.74 1066
2018-03-16 3.17 3.25 3.15 3.25 251465 0.08 2.524 813451 954
2018-03-15 3.11 3.185 3.09 3.17 130438 0.06 1.929 408444 847
2018-03-14 3.21 3.21 3.1 3.11 159460 -0.12 -3.715 501098.25 996
2018-03-13 3.06 3.24 3.05 3.23 251550 0.18 5.902 794833.88 1236
2018-03-12 3.01 3.1 3 3.05 170533 0.02 0.66 519914.49 1144
2018-03-09 2.93 3.08 2.93 3.03 174829 0.1 3.413 528261.99 1066
2018-03-08 2.98 2.99 2.92 2.93 87592 -0.04 -1.347 257560.6 431
2018-03-07 2.97 3.01 2.91 2.97 265767 0.02 0.678 785263.88 1015
2018-03-06 2.93 3.03 2.87 2.95 513905 0.04 1.375 1510675.36 1597
2018-03-05 2.95 2.97 2.86 2.91 162411 -0.03 -1.02 470520.58 858
2018-03-02 3 3.02 2.915 2.94 387535 -0.07 -2.326 1151104.44 1201
2018-03-01 3.02 3.03 2.93 3.01 405442 -0.05 -1.634 1215636.23 1160
2018-02-28 3.06 3.07 3.01 3.06 201019 0.04 1.325 613752.56 824
2018-02-27 3.07 3.07 3.01 3.02 146656 -0.06 -1.948 446159.01 679
2018-02-26 3.03 3.09 3.03 3.08 273572 0.05 1.65 838968.51 779
2018-02-23 2.99 3.04 2.98 3.03 201426 0.03 1 605289.04 590
2018-02-22 3 3.04 2.97 3 811379 -0.01 -0.332 2440622.09 1310
2018-02-21 2.91 3.14 2.88 3.01 400879 0.12 4.152 1210049.48 1534
2018-02-20 2.86 2.99 2.83 2.89 410560 0.01 0.347 1182992.45 1163
2018-02-16 2.9 2.9 2.84 2.88 861648 -0.06 -2.041 2463722.75 1361
2018-02-15 2.91 2.97 2.87 2.94 673728 -0.005 -0.17 1955503.02 1261
2018-02-14 2.85 3 2.84 2.945 227037 0.085 2.972 663795.57 876
2018-02-13 2.89 2.91 2.84 2.86 620678 -0.03 -1.038 1779539.84 916
2018-02-12 2.75 2.95 2.75 2.89 789421 0.16 5.861 2282746.51 1309
2018-02-09 2.9 2.9 2.59 2.73 558662 -0.17 -5.862 1495754.68 1970
2018-02-08 2.95 2.96 2.83 2.9 1502877 0.05 1.754 4306409.4 2315
2018-02-07 2.8 2.86 2.77 2.85 1133602 0.05 1.786 3170217.1 749
2018-02-06 2.86 2.91 2.78 2.8 351475 -0.05 -1.754 988025.3 481
2018-02-05 2.65 2.9 2.65 2.85 402440 0.02 0.707 1133304.92 1259
2018-02-02 2.88 2.88 2.8 2.83 271467 -0.11 -3.741 769851.43 1217
2018-02-01 2.92 2.96 2.89 2.94 131034 0 0 382654.54 718
2018-01-31 2.9 2.96 2.87 2.94 212228 0.04 1.379 615594.63 1253
2018-01-30 2.93 3 2.86 2.9 170184 -0.12 -3.974 499409 870
2018-01-29 3.06 3.09 2.99 3.02 148509 -0.1 -3.205 452079.86 669
2018-01-26 3.14 3.14 3.02 3.12 204158 -0.02 -0.637 635626.46 1061
2018-01-25 3.18 3.22 3.12 3.14 196746 -0.05 -1.567 624139.68 824
2018-01-24 3.18 3.19 3.16 3.19 261273 0.03 0.949 830735.17 731
2018-01-23 3.16 3.18 3.08 3.16 671333 -0.01 -0.315 2102824.91 1654
2018-01-22 3.16 3.22 3.16 3.17 211850 -0.03 -0.938 672484.5 559
2018-01-19 3.26 3.26 3.19 3.2 679797 -0.02 -0.621 2187289.87 636
2018-01-18 3.3 3.3 3.2 3.22 231101 -0.08 -2.424 748458.7 693
2018-01-17 3.31 3.33 3.26 3.3 115563 -0.01 -0.302 381701.4 554
2018-01-16 3.34 3.38 3.27 3.31 1070299 0.01 0.303 3547507.4 1890
2018-01-15 3.35 3.35 3.18 3.3 353677 0 0 1164107.74 1274
2018-01-12 3.16 3.36 3.16 3.3 599340 0.15 4.762 1952683.74 1380
2018-01-11 3.1 3.24 3.09 3.15 311604 0.09 2.941 980268.9 1124
2018-01-10 2.97 3.08 2.97 3.06 416159 0.08 2.685 1270213.17 1227
2018-01-09 3 3.06 2.94 2.98 228551 -0.02 -0.667 692825.97 699
2018-01-08 2.96 3.02 2.92 3 405365 -0.03 -0.99 1203752.24 1805
2018-01-05 3.02 3.04 3 3.03 113959 0.01 0.331 345451.08 576
2018-01-04 2.95 3.03 2.95 3.02 284011 0.02 0.667 852404.01 1379
2018-01-03 3.02 3.02 2.97 3 254256 0.01 0.334 760658.28 1022
2018-01-02 3 3.02 2.94 2.99 252130 -0.01 -0.333 751488.17 1286
2017-12-29 2.92 3 2.92 3 260014 -0.01 -0.332 768311.62 647
2017-12-28 2.97 3.01 2.95 3.01 164877 0.01 0.333 493744.09 651
2017-12-27 3.01 3.02 2.92 3 289265 0 0 860151.19 1321
2017-12-22 3 3.01 2.99 3 195814 0.01 0.334 587408.92 688
2017-12-21 2.96 3.02 2.92 2.99 728687 0.05 1.701 2171230.93 1436
2017-12-20 2.93 2.96 2.9 2.94 369663 0.03 1.031 1083596.88 1006
2017-12-19 2.93 2.93 2.88 2.91 269198 0 0 781952.45 1020
2017-12-18 2.88 2.93 2.83 2.91 146172 0.04 1.394 420374.47 613
2017-12-15 2.85 2.89 2.79 2.87 1107930 -0.01 -0.347 3174426.38 1595
2017-12-14 2.86 2.91 2.83 2.88 187916 0.05 1.767 540025.11 815
2017-12-13 2.82 2.85 2.79 2.83 366794 0.03 1.071 1031998.46 1367
2017-12-12 2.8 2.82 2.78 2.8 93022 -0.04 -1.408 260149.5 688
2017-12-11 2.77 2.845 2.74 2.84 357497 0.09 3.273 997878 1831
2017-12-08 2.62 2.75 2.6 2.75 778914 0.05 1.852 2098532.98 1492
2017-12-07 2.72 2.75 2.66 2.7 158801 -0.07 -2.527 429592.6 738
2017-12-06 2.79 2.85 2.76 2.77 144925 -0.06 -2.12 405624.49 614
2017-12-05 2.9 2.9 2.81 2.83 162685 -0.09 -3.082 462561.45 661
2017-12-04 2.92 2.97 2.91 2.92 71761 -0.03 -1.017 210411.6 512
2017-12-01 2.96 3.01 2.92 2.95 190915 -0.01 -0.338 566440.68 894
2017-11-30 2.95 3 2.95 2.96 286207 0 0 852147.11 957
2017-11-29 2.84 3 2.84 2.96 244485 0.07 2.422 720401.73 1014
2017-11-28 2.9 2.91 2.865 2.89 290132 0.03 1.049 839359.64 825
2017-11-27 2.88 2.92 2.82 2.86 223939 -0.01 -0.348 642619.01 733
2017-11-24 2.86 2.93 2.83 2.87 1932568 -0.05 -1.712 5513214.48 1258
2017-11-23 2.93 2.94 2.89 2.92 81965 0.01 0.344 239022.85 361
2017-11-22 2.9 2.93 2.85 2.91 1374990 0.02 0.692 3986549.27 877
2017-11-21 2.78 2.93 2.78 2.89 460402 0.125 4.521 1317342.76 1027
2017-11-20 2.82 2.82 2.7 2.765 824839 -0.045 -1.601 2273456.89 718
2017-11-17 2.76 2.81 2.74 2.81 193028 0.06 2.182 536886.99 624
2017-11-16 2.72 2.79 2.69 2.75 331822 0.03 1.103 910921.41 762
2017-11-15 2.68 2.76 2.64 2.72 160358 0.04 1.493 433529.42 620
2017-11-14 2.58 2.69 2.58 2.68 370001 0.03 1.132 983814.56 411
2017-11-13 2.7 2.7 2.63 2.65 211927 -0.05 -1.852 566381.78 595
2017-11-10 2.69 2.71 2.68 2.7 432929 -0.01 -0.369 1168195.65 785
2017-11-09 2.69 2.71 2.65 2.71 815787 0.02 0.743 2189378.51 756
2017-11-08 2.7 2.7 2.63 2.69 899079 0.04 1.509 2405093.73 976
2017-11-07 2.62 2.69 2.62 2.65 73078 0.04 1.533 193689.21 382
2017-11-06 2.66 2.69 2.59 2.61 72946 -0.05 -1.88 191954.76 433
2017-11-03 2.5 2.66 2.5 2.66 146345 0.06 2.308 382165.96 691
2017-11-02 2.57 2.64 2.49 2.6 533812 0.01 0.386 1377625.27 1397
2017-11-01 2.64 2.64 2.58 2.59 69897 0.01 0.388 181719.6 387
2017-10-31 2.52 2.64 2.52 2.58 180889 0.03 1.176 468301.86 956
2017-10-30 2.38 2.56 2.38 2.55 131430 0.17 7.143 327451.27 682
2017-10-27 2.35 2.41 2.335 2.38 174456 0 0 414792.65 939
2017-10-26 2.42 2.43 2.36 2.38 163131 -0.07 -2.857 390436.06 689
2017-10-25 2.48 2.48 2.37 2.45 341221 0.05 2.083 832267.38 946
2017-10-24 2.42 2.48 2.39 2.4 122703 -0.065 -2.637 297919.8 588
2017-10-23 2.38 2.5 2.38 2.465 116971 0.015 0.612 287692.34 642
2017-10-20 2.43 2.51 2.43 2.45 175075 -0.01 -0.407 433836.32 655
2017-10-19 2.52 2.52 2.41 2.46 219419 -0.05 -1.992 540650.77 911
2017-10-18 2.57 2.61 2.51 2.51 176943 -0.06 -2.335 451972.68 718
2017-10-17 2.55 2.6 2.55 2.57 115992 -0.01 -0.388 297917.43 497
2017-10-16 2.58 2.61 2.54 2.58 183370 0.01 0.389 471868.97 1091
2017-10-13 2.59 2.6 2.52 2.57 96684 -0.03 -1.154 247861.57 556
2017-10-12 2.53 2.64 2.5 2.6 246396 0.03 1.167 635686.37 979
2017-10-11 2.58 2.62 2.52 2.57 122998 -0.06 -2.281 315941.67 706
2017-10-10 2.65 2.68 2.59 2.63 225054 -0.05 -1.866 594226.92 1213
2017-10-06 2.67 2.71 2.61 2.68 395550 -0.01 -0.372 1058715.37 1226
2017-10-05 2.69 2.71 2.68 2.69 242742 0.01 0.373 654751.55 732
2017-10-04 2.72 2.72 2.665 2.68 146628 0 0 393177.25 741
2017-10-03 2.7 2.7 2.67 2.68 159959 -0.01 -0.372 429175.03 868
2017-10-02 2.72 2.72 2.62 2.69 216705 0.01 0.373 581131.05 977
2017-09-29 2.56 2.7 2.54 2.68 638346 0.13 5.098 1683598.01 1933
2017-09-28 2.51 2.58 2.485 2.55 296439 0.07 2.823 752898.65 720
2017-09-27 2.45 2.49 2.43 2.48 197985 0.01 0.405 485235.52 653
2017-09-26 2.47 2.56 2.46 2.47 157891 -0.05 -1.984 397115.21 675
2017-09-25 2.4 2.54 2.4 2.52 222396 0.11 4.564 554055.45 1015
2017-09-22 2.44 2.5 2.34 2.41 427450 -0.03 -1.23 1020930.65 1943
2017-09-21 2.37 2.48 2.35 2.44 133312 -0.03 -1.215 325246.93 763
2017-09-20 2.52 2.56 2.46 2.47 269885 -0.07 -2.756 678990.33 1003
2017-09-19 2.59 2.63 2.51 2.54 219424 -0.06 -2.308 562005.51 1215
2017-09-18 2.46 2.63 2.42 2.6 239241 0.14 5.691 614624.01 1335
2017-09-15 2.56 2.6 2.46 2.46 1543246 -0.11 -4.28 3814891.84 1859
2017-09-14 2.53 2.58 2.49 2.57 258482 0.04 1.581 656359.55 1646
2017-09-13 2.54 2.54 2.45 2.53 398129 0 0 993795.86 1760
2017-09-12 2.6 2.63 2.5 2.53 321560 -0.04 -1.556 822909.69 1662
2017-09-11 2.81 2.82 2.56 2.57 963819 -0.31 -10.764 2509168.2 2473
2017-09-08 2.86 2.9 2.82 2.88 214306 -0.02 -0.69 612959.07 1103
2017-09-07 2.88 2.9 2.83 2.9 179548 0.05 1.754 515076.39 793
2017-09-06 2.87 2.87 2.74 2.85 168046 0 0 472871.96 856
2017-09-05 2.85 2.87 2.8 2.85 812267 0 0 2309811.88 1419
2017-09-01 2.91 2.91 2.81 2.85 1052754 -0.04 -1.384 3020545.72 910
2017-08-31 2.83 2.91 2.83 2.89 182675 0.08 2.847 527782.04 704
2017-08-30 2.81 2.86 2.78 2.81 108551 -0.01 -0.355 304294.75 582
2017-08-29 2.84 2.93 2.79 2.82 693734 0.01 0.356 1985852.54 2057
2017-08-28 2.7 2.83 2.69 2.81 316839 0.17 6.439 878599.72 1051
2017-08-25 2.61 2.69 2.59 2.64 210376 0.05 1.931 556431.09 848
2017-08-24 2.55 2.64 2.55 2.59 101788 0.04 1.569 265042.76 558
2017-08-23 2.61 2.61 2.53 2.55 84130 -0.04 -1.544 216161.9 539
2017-08-22 2.54 2.63 2.54 2.59 67898 0 0 176202.04 483
2017-08-21 2.52 2.6 2.49 2.59 113001 0.09 3.6 290670.02 485
2017-08-18 2.55 2.55 2.45 2.5 181619 -0.02 -0.794 455627.25 803
2017-08-17 2.55 2.57 2.51 2.52 234790 -0.02 -0.787 596415.96 1302
2017-08-16 2.48 2.57 2.48 2.54 213113 0.06 2.419 540855.39 1074
2017-08-15 2.47 2.55 2.47 2.48 219673 -0.06 -2.362 551229.92 1023
2017-08-14 2.52 2.56 2.49 2.54 188963 0.02 0.794 479021.85 629
2017-08-11 2.55 2.57 2.5 2.52 137458 -0.04 -1.562 348517.71 680
2017-08-10 2.51 2.6 2.49 2.56 463861 0.02 0.787 1189391.56 1557
2017-08-09 2.5 2.56 2.43 2.54 372888 0 0 939284.44 1496
2017-08-08 2.55 2.61 2.5 2.54 244646 -0.13 -4.869 625151.16 1087
2017-08-04 2.63 2.69 2.62 2.67 243956 0 0 646909.31 999
2017-08-03 2.66 2.69 2.63 2.67 209464 0.02 0.755 557087.97 1055
2017-08-02 2.63 2.69 2.62 2.65 134354 0.03 1.145 357021.5 839
2017-08-01 2.63 2.69 2.61 2.62 283950 -0.01 -0.38 749717.5 860
2017-07-31 2.58 2.67 2.56 2.63 205990 0.03 1.154 541641.39 1056
2017-07-28 2.43 2.65 2.43 2.6 419102 0.19 7.884 1079498.78 1397
2017-07-27 2.46 2.46 2.36 2.41 143832 -0.05 -2.033 344309.94 846
2017-07-26 2.38 2.48 2.33 2.46 207539 0.07 2.929 498349.17 1002
2017-07-25 2.47 2.5 2.37 2.39 101707 -0.06 -2.449 245603.11 583
2017-07-24 2.57 2.59 2.43 2.45 96117 -0.13 -5.039 240195.86 648
2017-07-21 2.54 2.59 2.52 2.58 265722 0.05 1.976 680018.24 909
2017-07-20 2.48 2.57 2.48 2.53 153950 0.05 2.016 389333.79 762
2017-07-19 2.51 2.54 2.48 2.48 206172 -0.03 -1.195 516042.92 693
2017-07-18 2.51 2.51 2.45 2.51 156216 0.01 0.4 388547.01 700
2017-07-17 2.61 2.61 2.46 2.5 167335 0.03 1.215 418760.76 848
2017-07-14 2.56 2.56 2.45 2.47 228419 -0.04 -1.594 567630.35 757
2017-07-13 2.54 2.54 2.43 2.51 231864 -0.02 -0.791 579061.09 1068
2017-07-12 2.6 2.62 2.49 2.53 222636 -0.05 -1.938 565487.84 1093
2017-07-11 2.55 2.58 2.48 2.58 498050 0.07 2.789 1268618.75 1230
2017-07-10 2.48 2.56 2.44 2.51 380025 0.06 2.449 954374.24 1463
2017-07-07 2.4 2.46 2.37 2.45 318748 0.02 0.823 768373.08 1384
2017-07-06 2.38 2.45 2.33 2.43 1101961 0.05 2.101 2622972.6 1823
2017-07-05 2.43 2.43 2.32 2.38 582488 0.06 2.586 1370628.65 1314
2017-07-04 2.38 2.38 2.28 2.32 133427 -0.1 -4.132 309977.23 687
2017-06-30 2.34 2.42 2.25 2.42 336538 0.09 3.863 798427.98 1312
2017-06-29 2.49 2.5 2.32 2.33 312737 -0.17 -6.8 746689.82 1388
2017-06-28 2.49 2.52 2.41 2.5 281017 0.02 0.806 698517.11 1807
2017-06-27 2.62 2.66 2.43 2.48 405912 -0.14 -5.344 1025843.12 2040
2017-06-26 2.3 2.64 2.28 2.62 892051 0.32 13.913 2181262.13 3403
2017-06-23 2.35 2.38 2.3 2.3 617049 0.01 0.437 1429305.2 2345
2017-06-22 2.26 2.3 2.26 2.29 647299 0.06 2.691 1472031.45 1898
2017-06-21 2.25 2.27 2.21 2.23 371442 0 0 833225 1807
2017-06-20 2.31 2.31 2.2 2.23 419809 -0.08 -3.463 942757.17 2142
2017-06-19 2.26 2.35 2.23 2.31 502238 0.08 3.587 1161355.18 2895
2017-06-16 2.29 2.35 2.2 2.23 11321317 -0.04 -1.762 25266763.2 3701
2017-06-15 2.3 2.36 2.23 2.27 394874 -0.05 -2.155 902146.36 2531
2017-06-14 2.49 2.54 2.29 2.32 966984 -0.16 -6.452 2289682.14 4811
2017-06-13 2.43 2.53 2.4 2.48 591102 0.02 0.813 1461180.72 3320
2017-06-12 2.33 2.53 2.28 2.46 771793 0.15 6.494 1881732.09 3820
2017-06-09 2.39 2.39 2.27 2.31 473467 -0.08 -3.347 1097172.83 2750
2017-06-08 2.36 2.45 2.26 2.39 829705 0.02 0.844 1971722.13 4016
2017-06-07 2.4 2.44 2.305 2.37 632218 -0.04 -1.66 1494638.19 2947
2017-06-06 2.22 2.43 2.22 2.41 927175 0.24 11.06 2158198.1 3898
2017-06-05 2.2 2.26 2.13 2.17 530279 0 0 1159800.14 2343
2017-06-02 2.24 2.24 2.15 2.17 249397 -0.03 -1.364 544503.63 1403
2017-06-01 2.23 2.24 2.15 2.2 446343 -0.06 -2.655 984238.92 2137
2017-05-31 2.3 2.3 2.17 2.26 424984 -0.04 -1.739 951119.73 1774
2017-05-30 2.41 2.41 2.29 2.3 278682 -0.11 -4.564 655677.74 1799
2017-05-29 2.43 2.43 2.385 2.41 122192 -0.02 -0.823 293676.71 857
2017-05-26 2.47 2.49 2.41 2.43 286685 -0.01 -0.41 699243.71 1595
2017-05-25 2.56 2.57 2.38 2.44 607569 -0.13 -5.058 1488039.72 2890
2017-05-24 2.4 2.6 2.36 2.57 1168812 0.17 7.083 2865869.89 4405
2017-05-23 2.49 2.49 2.35 2.4 905033 -0.04 -1.639 2177132.1 4612
2017-05-19 2.51 2.51 2.395 2.44 457419 -0.04 -1.613 1107636.19 2475
2017-05-18 2.57 2.57 2.45 2.48 269275 -0.13 -4.981 676547.74 1538
2017-05-17 2.58 2.67 2.55 2.61 807412 0.05 1.953 2108443.97 2439
2017-05-16 2.59 2.615 2.5 2.56 255416 -0.04 -1.538 653801.39 1486
2017-05-15 2.68 2.71 2.53 2.6 371600 0 0 973085.17 2196
2017-05-12 2.68 2.75 2.58 2.6 434821 -0.04 -1.515 1151833.02 2423
2017-05-11 2.39 2.69 2.38 2.64 569167 0.29 12.34 1472387.13 2199
2017-05-10 2.38 2.4 2.31 2.35 286639 0.01 0.427 672665.52 1662
2017-05-09 2.48 2.48 2.3 2.34 385445 -0.11 -4.49 912076.96 2117
2017-05-08 2.38 2.48 2.34 2.45 375972 0.11 4.701 910069.73 2146
2017-05-05 2.37 2.4 2.31 2.34 494017 -0.01 -0.426 1163273.13 2610
2017-05-04 2.52 2.52 2.18 2.35 1134519 -0.21 -8.203 2632957.67 4370
2017-05-03 2.65 2.65 2.53 2.56 570797 -0.05 -1.916 1465683.65 2887
2017-05-02 2.62 2.74 2.59 2.61 607751 -0.04 -1.509 1613401.82 2660
2017-05-01 2.73 2.78 2.6 2.65 640759 -0.08 -2.93 1701929.08 2532
2017-04-28 2.65 2.78 2.63 2.73 513469 0.09 3.409 1392868.68 2357
2017-04-27 2.8 2.81 2.63 2.64 615774 -0.19 -6.714 1656314.56 2622
2017-04-26 2.81 2.94 2.72 2.83 930140 0.01 0.355 2624014.72 4177
2017-04-25 2.75 2.86 2.71 2.82 1060425 0.04 1.439 2933676.64 4431
2017-04-24 2.76 2.85 2.75 2.78 1003826 -0.06 -2.113 2811806.21 3236
2017-04-21 2.84 2.87 2.76 2.84 398199 0.03 1.068 1123463.89 2053
2017-04-20 2.76 2.86 2.7 2.81 760998 0.09 3.309 2131540.27 3011
2017-04-19 2.76 2.8 2.68 2.72 1613641 -0.07 -2.509 4372538.2 5142
2017-04-18 2.67 2.81 2.62 2.79 746027 0.14 5.283 2052316.99 3125
2017-04-17 2.79 2.79 2.61 2.65 1436049 -0.14 -5.018 3851392.31 4281
2017-04-13 2.86 2.86 2.63 2.79 1314735 -0.1 -3.46 3631966.16 4292
2017-04-12 2.96 2.96 2.87 2.89 316884 -0.05 -1.701 923644.32 1240
2017-04-11 2.93 3.03 2.89 2.94 708442 0.05 1.73 2102339.69 1783
2017-04-10 2.86 2.92 2.82 2.89 205784 0 0 590459.24 1115
2017-04-07 2.95 2.97 2.81 2.89 282626 0 0 815570 1656
2017-04-06 2.8 2.95 2.8 2.89 348718 0.07 2.482 1002545.94 1976
2017-04-05 2.81 2.87 2.71 2.82 309563 -0.04 -1.399 863900.63 1745
2017-04-04 2.84 2.87 2.81 2.86 272710 0.03 1.06 773614.52 1186
2017-04-03 2.85 2.88 2.8 2.83 92527 0.01 0.355 262276.96 619
2017-03-31 2.74 2.87 2.735 2.82 234624 0.07 2.545 665172.7 1026
2017-03-30 2.76 2.81 2.74 2.75 129343 -0.06 -2.135 359834.83 905
2017-03-29 2.7 2.82 2.64 2.81 212266 0.1 3.69 583372.98 1103
2017-03-28 2.91 2.93 2.65 2.71 323596 -0.2 -6.873 892855.09 1538
2017-03-27 2.88 2.93 2.82 2.91 190875 0.07 2.465 549711.67 1152
2017-03-24 2.83 2.91 2.79 2.84 404803 -0.01 -0.351 1151371.83 1480
2017-03-23 2.86 2.92 2.78 2.85 528017 -0.03 -1.042 1505879.97 3046
2017-03-22 2.96 2.96 2.85 2.88 1958322 0 0 5680287.39 1634
2017-03-21 2.83 2.95 2.83 2.88 523626 0.03 1.053 1524317.53 3069
2017-03-20 2.72 2.89 2.72 2.85 505059 0.17 6.343 1431166.49 2329
2017-03-17 3.09 3.12 2.67 2.68 1700576 -0.38 -12.418 4701820.61 5602
2017-03-16 3.1 3.17 2.93 3.06 590610 0.19 6.62 1793910.9 3093
2017-03-15 2.56 3.13 2.495 2.87 1417661 0.37 14.8 4016716.4 6727
2017-03-14 2.86 2.88 2.44 2.5 805428 -0.36 -12.587 2146386.12 4445
2017-03-13 2.75 2.96 2.68 2.86 857965 0.1 3.623 2443486.96 4533
2017-03-10 2.6 2.8 2.54 2.76 614747 0.15 5.747 1643228.63 3369
2017-03-09 2.56 2.69 2.56 2.61 205684 -0.02 -0.76 536369.12 1224
2017-03-08 2.6 2.69 2.56 2.63 335031 0.06 2.335 876618.42 1651
2017-03-07 2.63 2.7 2.5 2.57 646111 -0.04 -1.533 1668886.02 3707
2017-03-06 2.69 2.73 2.51 2.61 1137954 -0.12 -4.396 2978510.99 5912
2017-03-03 2.81 2.89 2.5 2.73 1056484 -0.07 -2.5 2824390.16 5317
2017-03-02 3.02 3.19 2.75 2.8 546821 -0.31 -9.968 1595319.59 3051
2017-03-01 3 3.13 2.9 3.11 603142 0.1 3.322 1808078.8 3343
2017-02-28 3.12 3.15 2.99 3.01 660206 -0.03 -0.987 2020663.45 3279
2017-02-27 3.54 3.6 2.91 3.04 597003 -0.47 -13.39 1924617.78 3608
2017-02-24 3.67 3.69 3.5 3.51 297454 -0.1 -2.77 1071276.91 1834
2017-02-23 3.62 3.7 3.6 3.61 826822 0.03 0.838 3013452 5029
2017-02-22 3.65 3.67 3.38 3.58 461394 -0.04 -1.105 1635170.78 2860
2017-02-21 3.56 3.65 3.5 3.62 492359 0.08 2.26 1756994.26 2692
2017-02-17 3.43 3.65 3.43 3.54 621602 0.06 1.724 2208761.14 2835
2017-02-16 3.3 3.55 3.3 3.48 677108 0.17 5.136 2338982.06 2877
2017-02-15 3.22 3.45 3.18 3.31 518194 0.06 1.846 1729442.12 2664
2017-02-14 3.12 3.29 3.05 3.25 378084 0.1 3.175 1204999.83 2278
2017-02-13 3.01 3.19 3.01 3.15 194446 0.11 3.618 606001.14 1214
2017-02-10 2.96 3.13 2.96 3.04 525769 -0.01 -0.328 1615187.25 2953
2017-02-09 3.16 3.19 3.01 3.05 523507 -0.12 -3.785 1619826.09 2979
2017-02-08 3.12 3.28 3.08 3.17 685272 0.02 0.635 2181406.71 3810
2017-02-07 3.19 3.29 3.07 3.15 818475 -0.03 -0.943 2617473.42 3991
2017-02-06 3.1 3.28 3.09 3.18 1185570 0.13 4.262 3754564.07 6271
2017-02-03 3.05 3.08 3.04 3.05 257745 0 0 788458.27 1761
2017-02-02 3.03 3.06 2.98 3.05 343742 0.07 2.349 1040637.3 2198
2017-02-01 2.93 3 2.9 2.98 258416 0.04 1.361 763863.95 1761
2017-01-31 2.97 2.98 2.9 2.94 215834 0.01 0.341 632352.07 1161
2017-01-30 2.91 3.01 2.9 2.93 351831 0 0 1039136 2052
2017-01-27 2.94 2.98 2.89 2.93 319974 -0.01 -0.34 938741.73 1526
2017-01-26 2.95 3.03 2.92 2.94 236305 -0.03 -1.01 701363.54 1254
2017-01-25 2.95 3.04 2.91 2.97 278896 -0.07 -2.303 829055.44 1488
2017-01-24 3.01 3.08 2.93 3.04 350117 0.01 0.33 1054733.71 1920
2017-01-23 3.06 3.12 3.02 3.03 279861 -0.01 -0.329 861576.31 1527
2017-01-20 3.03 3.12 3 3.04 281753 0.05 1.672 861484.55 1426
2017-01-19 2.94 3.01 2.88 2.99 446781 -0.01 -0.333 1316384.68 2177
2017-01-18 3 3.07 2.95 3 376958 -0.02 -0.662 1137643.44 2265
2017-01-17 3.1 3.1 2.91 3.02 527733 0.02 0.667 1582271.53 2633
2017-01-16 3.03 3.06 2.99 3 73127 0.01 0.334 221566.93 437
2017-01-13 3 3.07 2.91 2.99 726218 0.01 0.336 2171979.07 3383
2017-01-12 3.1 3.24 2.94 2.98 794208 -0.16 -5.096 2461596.26 3530
2017-01-11 3.07 3.17 2.92 3.14 658994 0.04 1.29 2031718.34 3208
2017-01-10 3.12 3.27 3.07 3.1 582882 -0.04 -1.274 1831620.79 3038
2017-01-09 3.04 3.34 3.03 3.14 1002450 0.15 5.017 3208280.25 5206
2017-01-06 3.17 3.41 2.82 2.99 962538 -0.27 -8.282 2927628.68 4783
2017-01-05 2.93 3.32 2.84 3.26 1197442 0.48 17.266 3641415.38 4826
2017-01-04 2.67 2.82 2.59 2.78 682630 0.18 6.923 1842192.55 3595
2017-01-03 2.26 2.68 2.21 2.6 710370 0.35 15.556 1727963.11 3453
2016-12-30 2.39 2.43 2.21 2.25 495688 -0.09 -3.846 1148253.43 2174
2016-12-29 2.13 2.35 2.12 2.34 1273069 0.21 9.859 2803887.35 3641
2016-12-28 2.05 2.18 2.03 2.13 507257 0.12 5.97 1076978.83 1742
2016-12-23 2.02 2.05 1.97 2.01 336636 0.02 1.005 677408 937
2016-12-22 2 2.01 1.92 1.99 365460 0 0 723984.52 1593
2016-12-21 2.03 2.11 1.98 1.99 365069 -0.02 -0.995 743902.41 1563
2016-12-20 1.98 2.03 1.91 2.01 668592 -0.02 -0.985 1326741.85 2377
2016-12-19 2.15 2.15 2 2.03 1107219 -0.04 -1.932 2273627.6 4460
2016-12-16 2.27 2.28 2.05 2.07 3930048 -0.21 -9.211 8172587.99 4202
2016-12-15 2.3 2.31 2.22 2.28 1081208 -0.12 -5 2470797.86 4924
2016-12-14 2.4 2.48 2.325 2.4 1456780 0.05 2.128 3519254.64 5322
2016-12-13 2.43 2.48 2.3 2.35 438715 -0.07 -2.893 1026684.45 3063
2016-12-12 2.35 2.55 2.35 2.42 623257 0.03 1.255 1536815.99 4028
2016-12-09 2.4 2.45 2.33 2.39 453028 0 0 1078155.57 2720
2016-12-08 2.36 2.41 2.34 2.39 275307 0.01 0.42 652577.82 1324
2016-12-07 2.35 2.41 2.3 2.38 552407 0.07 3.03 1304188.63 2219
2016-12-06 2.26 2.4 2.24 2.31 509085 0.1 4.525 1179469.8 2628
2016-12-05 2.14 2.27 2.08 2.21 414682 0.07 3.271 906432.61 2240
2016-12-02 1.98 2.15 1.95 2.14 498434 0.19 9.744 1026538.16 2331
2016-12-01 2.05 2.06 1.93 1.95 810247 -0.1 -4.878 1631968.45 3356
2016-11-30 2.05 2.06 1.99 2.05 1369132 0.03 1.485 2773191.29 2953
2016-11-29 1.98 2.04 1.95 2.02 393472 0 0 787932.35 1479
2016-11-28 2.02 2.06 2.01 2.02 471173 0 0 958289.12 1748
2016-11-25 1.99 2.065 1.99 2.02 234467 -0.01 -0.493 475780.22 1126
2016-11-24 2.04 2.04 1.97 2.03 215295 -0.01 -0.49 431953.17 986
2016-11-23 1.96 2.05 1.95 2.04 721596 -0.01 -0.488 1450367.32 2302
2016-11-22 2.08 2.09 1.99 2.05 404517 -0.01 -0.485 827240.08 1999
2016-11-21 2.07 2.1 2.04 2.06 229289 -0.02 -0.962 475712.52 1165
2016-11-18 2.1 2.13 1.95 2.08 367601 0.03 1.463 749394.34 2170
2016-11-17 2.19 2.23 1.86 2.05 683338 -0.12 -5.53 1402591.99 2932
2016-11-16 2.35 2.37 2.14 2.17 586501 -0.16 -6.867 1300204.94 2421
2016-11-15 2.2 2.37 2.13 2.33 460769 0.18 8.372 1028029.32 2219
2016-11-14 2.21 2.29 2.09 2.15 482571 -0.12 -5.286 1043107.51 2376
2016-11-11 2.33 2.48 2.15 2.27 846374 -0.1 -4.219 1910480.81 2967
2016-11-10 2.56 2.57 2.34 2.37 429707 -0.16 -6.324 1067650.96 2199
2016-11-09 2.94 2.95 2.41 2.53 579511 -0.27 -9.643 1520924.71 2349
2016-11-08 2.85 2.92 2.74 2.8 484499 -0.1 -3.448 1357017.17 2207
2016-11-07 2.91 2.97 2.86 2.9 324002 -0.02 -0.685 948551.72 1710
2016-11-04 3.17 3.17 2.91 2.92 305416 -0.18 -5.806 914016.78 1835
2016-11-03 3.1 3.16 3.03 3.1 285749 -0.01 -0.322 880946.09 1734
2016-11-02 3 3.21 3 3.11 670497 0.15 5.068 2089740.85 3470
2016-11-01 2.85 3 2.84 2.96 428287 0.22 8.029 1258470.54 1788
2016-10-31 2.82 2.83 2.72 2.74 299900 -0.1 -3.521 836504.24 1323
2016-10-28 2.89 2.9 2.58 2.84 585458 0 0 1619884.79 2459
2016-10-27 2.95 2.95 2.81 2.84 130775 -0.08 -2.74 374196.4 874
2016-10-26 2.93 2.94 2.85 2.92 257424 0.02 0.69 746070.95 1643
2016-10-25 2.83 2.94 2.81 2.9 302624 0.06 2.113 870895.1 1793
2016-10-24 3 3.04 2.765 2.84 280448 -0.14 -4.698 799511.21 1538
2016-10-21 3.03 3.06 2.91 2.98 233580 -0.04 -1.325 690648.69 1528
2016-10-20 2.98 3.02 2.87 3.02 283180 0.04 1.342 841152.66 1559
2016-10-19 2.85 3 2.83 2.98 432844 0.16 5.674 1269544.53 2091
2016-10-18 2.74 2.82 2.72 2.82 212139 0.11 4.059 590483.3 1336
2016-10-17 2.61 2.78 2.61 2.71 188973 0.05 1.88 512545.94 1084
2016-10-14 2.73 2.85 2.63 2.66 400257 -0.16 -5.674 1087494.65 2541
2016-10-13 2.75 2.84 2.65 2.82 360977 -0.01 -0.353 992045.33 1925
2016-10-12 2.83 2.89 2.73 2.83 300058 0.01 0.355 844302.1 1740
2016-10-11 2.86 2.9 2.81 2.82 191411 -0.05 -1.742 542841.11 1199
2016-10-07 2.85 2.95 2.78 2.87 448723 0.05 1.773 1281372.34 2479
2016-10-06 2.96 2.96 2.795 2.82 414620 -0.13 -4.407 1176958.21 2485
2016-10-05 2.97 2.97 2.79 2.95 593111 0.06 2.076 1709992.91 3440
2016-10-04 3.04 3.07 2.72 2.89 730528 -0.27 -8.544 2084464.66 3787
2016-10-03 3.24 3.25 3.1 3.16 188629 -0.08 -2.469 595247.3 1292
2016-09-30 3.31 3.35 3.2 3.24 312614 -0.04 -1.22 1016665.2 1926
2016-09-29 3.22 3.31 3.16 3.28 250396 0.04 1.235 816068.63 1584
2016-09-28 3.14 3.36 3.05 3.24 472498 0.14 4.516 1491944.78 2515
2016-09-27 3.15 3.16 3 3.1 418131 -0.14 -4.321 1280796.72 2274
2016-09-26 3.35 3.35 3.19 3.24 225085 -0.01 -0.308 732475.74 1329
2016-09-23 3.51 3.51 3.18 3.25 437613 -0.27 -7.67 1447827.92 2091
2016-09-22 3.58 3.665 3.49 3.52 242909 -0.07 -1.95 862738.27 1532
2016-09-21 3.45 3.62 3.45 3.59 352556 0.19 5.588 1248713.44 1879
2016-09-20 3.43 3.47 3.35 3.4 215128 -0.03 -0.875 733079.5 1473
2016-09-19 3.47 3.5 3.41 3.43 167691 -0.04 -1.153 576492.82 1185
2016-09-16 3.43 3.67 3.38 3.47 2029575 -0.01 -0.287 7044949.23 2719
2016-09-15 3.38 3.565 3.38 3.48 346138 0.01 0.288 1212829.34 2062
2016-09-14 3.61 3.7 3.43 3.47 452355 -0.12 -3.343 1607357.86 2580
2016-09-13 3.78 3.88 3.57 3.59 457081 -0.22 -5.774 1686345.12 3303
2016-09-12 3.65 3.94 3.59 3.81 935181 0 0 3541615.32 5428
2016-09-09 3.86 3.9 3.68 3.81 683970 -0.1 -2.558 2587624.95 4133
2016-09-08 3.8 3.93 3.8 3.91 388900 0.02 0.514 1503064.65 2461
2016-09-07 3.86 3.9 3.72 3.89 534671 0 0 2038786.42 3457
2016-09-06 3.71 3.93 3.7 3.89 882508 0.26 7.163 3368870.91 4401
2016-09-02 3.38 3.65 3.34 3.63 870735 0.34 10.334 3047622.66 3192
2016-09-01 3.12 3.36 3.04 3.29 656494 0.16 5.112 2120128.21 4128
2016-08-31 3.3 3.3 3.12 3.13 441198 -0.22 -6.567 1413476.81 2190
2016-08-30 3.42 3.49 3.32 3.35 467182 -0.1 -2.899 1575819.27 2223
2016-08-29 3.49 3.49 3.35 3.45 389758 0.01 0.291 1335991.81 2184
2016-08-26 3.42 3.52 3.29 3.44 485085 0.1 2.994 1665930.1 2464
2016-08-25 3.25 3.48 3.2 3.34 515235 0.05 1.52 1711148.44 3142
2016-08-24 3.46 3.51 3.28 3.29 506620 -0.23 -6.534 1718232.77 2555
2016-08-23 3.47 3.59 3.41 3.52 347894 0.09 2.624 1226834.65 1495
2016-08-22 3.42 3.49 3.33 3.43 319883 -0.04 -1.153 1088673.07 2144
2016-08-19 3.67 3.74 3.42 3.47 724073 -0.3 -7.958 2552415.76 4004
2016-08-18 3.74 3.78 3.69 3.77 237332 0.05 1.344 887117.16 1790
2016-08-17 3.66 3.76 3.56 3.72 612852 0.06 1.639 2255229.78 3954
2016-08-16 3.64 3.7 3.54 3.66 358141 0 0 1305614.12 2250
2016-08-15 3.46 3.66 3.44 3.66 460918 0.25 7.331 1642821.6 1884
2016-08-12 3.62 3.62 3.39 3.41 301242 -0.14 -3.944 1049146.44 1478
2016-08-11 3.78 3.84 3.54 3.55 359403 -0.25 -6.579 1318687.64 1844
2016-08-10 3.74 3.95 3.66 3.8 875940 0.09 2.426 3287259.9 4555
2016-08-09 3.65 3.8 3.65 3.71 442164 0.08 2.204 1658124.96 2223
2016-08-08 3.57 3.71 3.53 3.63 731961 0.13 3.714 2662135.15 3549
2016-08-05 3.64 3.67 3.44 3.5 605810 -0.2 -5.405 2134905.9 2726
2016-08-04 3.98 4.01 3.7 3.7 830059 -0.23 -5.852 3214449.78 3123
2016-08-03 3.99 4.02 3.89 3.93 976340 -0.07 -1.75 3846823.72 3273
2016-08-02 3.91 4.1 3.91 4 977980 0.07 1.781 3931283.14 4165
2016-07-29 4.08 4.1 3.87 3.93 775480 -0.15 -3.676 3058700.4 3818
2016-07-28 4.06 4.15 3.9 4.08 605912 0.015 0.369 2450762.1 3328
2016-07-27 3.85 4.11 3.85 4.065 705959 0.255 6.693 2840067.52 3080
2016-07-26 3.82 3.87 3.75 3.81 1433607 0.06 1.6 5465877.07 5033
2016-07-25 3.89 3.92 3.7 3.75 729290 -0.18 -4.58 2757169.56 2716
2016-07-22 3.94 3.99 3.82 3.93 718907 -0.07 -1.75 2819237.74 3261
2016-07-21 3.66 4.13 3.66 4 1667583 0.3 8.108 6586336.33 5835
2016-07-20 3.51 3.77 3.5 3.7 1970091 -0.05 -1.333 7205199 5368
2016-07-19 3.67 3.83 3.65 3.75 791957 0.07 1.902 2973368.13 3393
2016-07-18 3.56 3.7 3.55 3.68 606083 0.13 3.662 2200660.96 2013
2016-07-15 3.61 3.67 3.52 3.55 542522 -0.1 -2.74 1949389.28 2844
2016-07-14 3.42 3.65 3.36 3.65 686466 0.16 4.585 2460239.88 3106
2016-07-13 3.4 3.5 3.34 3.49 532462 0.15 4.491 1828155.84 2375
2016-07-12 3.37 3.43 3.24 3.34 654386 -0.05 -1.475 2171017.32 2507
2016-07-11 3.29 3.41 3.22 3.39 1287146 -0.05 -1.453 4248873.46 3646
2016-07-08 3.5 3.59 3.4 3.44 572367 -0.06 -1.714 1975379.33 2634
2016-07-07 3.59 3.61 3.42 3.5 639981 -0.17 -4.632 2268386.82 2258
2016-07-06 3.7 3.75 3.64 3.67 1669278 -0.02 -0.542 6150891.03 4424
2016-07-05 3.68 3.7 3.485 3.69 1596528 0.14 3.944 5754221.92 5123
2016-07-04 3.15 3.73 3.15 3.55 1066974 0.47 15.26 3749307.35 2041
2016-06-30 3.04 3.11 3.03 3.08 1655477 0.02 0.654 5071241.52 4948
2016-06-29 3.05 3.06 3.01 3.06 1140270 0.04 1.325 3460244.83 3202
2016-06-28 2.99 3.04 2.97 3.02 520945 0 0 1567958.84 2490
2016-06-27 3.05 3.08 2.99 3.02 1818592 -0.03 -0.984 5486717.95 4674
2016-06-24 3.14 3.18 2.99 3.05 1421336 0.07 2.349 4356319.26 3104
2016-06-23 2.98 3 2.95 2.98 765362 0 0 2281671.01 1927
2016-06-22 2.96 2.99 2.93 2.98 796535 0.01 0.337 2368470.2 2257
2016-06-21 2.9 2.99 2.84 2.97 1733890 -0.3 -9.174 5132341 3371
2016-06-20 3.22 3.31 3.22 3.27 281156 -0.03 -0.909 912987.12 1214
2016-06-17 3.31 3.4 3.24 3.3 556519 0.02 0.61 1848295.7 1873
2016-06-16 3.37 3.4 3.25 3.28 402423 -0.02 -0.606 1337451.42 2183
2016-06-15 3.26 3.35 3.22 3.3 553401 0.04 1.227 1827852.03 3122
2016-06-14 3.42 3.46 3.23 3.26 310383 -0.12 -3.55 1029265.19 2161
2016-06-13 3.47 3.48 3.265 3.38 444012 0.04 1.198 1509725.69 2834
2016-06-10 3.38 3.425 3.26 3.34 424524 0.02 0.602 1424335.66 2100
2016-06-09 3.21 3.37 3.19 3.32 415865 0.1 3.106 1384621.77 2025
2016-06-08 3.1 3.37 3.1 3.22 576818 0.23 7.692 1875815.08 2438
2016-06-07 2.88 3.04 2.87 2.99 456694 0.13 4.545 1358878.47 2053
2016-06-06 2.85 2.87 2.73 2.86 357258 0.15 5.535 1007065.74 1667
2016-06-03 2.66 2.82 2.63 2.71 395699 0.21 8.4 1070061.89 1501
2016-06-02 2.42 2.65 2.42 2.5 236777 -0.02 -0.794 603819.58 1207
2016-06-01 2.45 2.54 2.43 2.52 256718 0.02 0.8 639869.7 1404
2016-05-31 2.44 2.69 2.41 2.5 360538 0.05 2.041 924288.07 1798
2016-05-30 2.42 2.49 2.4 2.45 129302 -0.05 -2 315543.45 537
2016-05-27 2.72 2.72 2.35 2.5 524398 -0.22 -8.088 1323943.48 2437
2016-05-26 2.83 2.84 2.6 2.72 324754 -0.05 -1.805 885118.43 1273
2016-05-25 2.58 2.78 2.58 2.77 341095 0.17 6.538 922239.75 1453
2016-05-24 3.04 3.04 2.57 2.6 394490 -0.46 -15.033 1075849.55 1709
2016-05-20 3 3.11 2.92 3.06 129220 0.04 1.325 391287.33 876
2016-05-19 2.91 3.1 2.87 3.02 247750 0.05 1.684 748278.24 1324
2016-05-18 3.04 3.12 2.94 2.97 540383 -0.13 -4.194 1653593.72 3088
2016-05-17 2.97 3.11 2.95 3.1 800995 0.15 5.085 2460691.62 3222
2016-05-16 2.98 3.05 2.95 2.95 284990 0.05 1.724 848651.56 1524
2016-05-13 2.9 2.96 2.86 2.9 513654 -0.02 -0.685 1488766.98 2629
2016-05-12 2.94 2.94 2.88 2.92 338896 -0.02 -0.68 989760.75 1929
2016-05-11 3 3 2.86 2.94 448373 0 0 1318722.14 2232
2016-05-10 2.92 2.99 2.84 2.94 674369 0.02 0.685 1965854.46 3312
2016-05-09 2.98 2.98 2.83 2.92 450704 -0.1 -3.311 1304212 1733
2016-05-06 2.9 3.14 2.9 3.02 754540 0.18 6.338 2297257.57 3257
2016-05-05 2.9 2.9 2.8 2.84 334943 -0.03 -1.045 950082.23 1623
2016-05-04 2.79 2.91 2.7 2.87 606723 0.03 1.056 1696591.92 2531
2016-05-03 2.83 2.88 2.72 2.84 1201420 0.03 1.068 3363970.67 4890
2016-05-02 2.83 2.84 2.73 2.81 705309 0.02 0.717 1973256.39 3751
2016-04-29 2.61 2.8 2.6 2.79 803163 0.22 8.56 2170446.49 2975
2016-04-28 2.53 2.59 2.52 2.57 577378 0.02 0.784 1477200.1 2253
2016-04-27 2.57 2.58 2.51 2.55 191128 0 0 488999.82 1035
2016-04-26 2.57 2.59 2.53 2.55 400300 -0.04 -1.544 1024330.15 1887
2016-04-25 2.62 2.65 2.56 2.59 340778 -0.03 -1.145 886059.27 2002
2016-04-22 2.54 2.64 2.54 2.62 623779 0.03 1.158 1621996.75 3584
2016-04-21 2.54 2.64 2.53 2.59 480557 0.11 4.435 1244646.22 2494
2016-04-20 2.53 2.63 2.43 2.48 1142297 -0.06 -2.362 2917345.4 3857
2016-04-19 2.5 2.55 2.5 2.54 618911 0.09 3.673 1563775.14 1826
2016-04-18 2.34 2.47 2.34 2.45 308994 0.04 1.66 749200.86 1119
2016-04-15 2.33 2.42 2.32 2.41 192615 0.08 3.433 459866.92 633
2016-04-14 2.43 2.49 2.23 2.33 365571 -0.1 -4.115 867407.82 1579
2016-04-13 2.38 2.48 2.36 2.43 594674 0.04 1.674 1442554.18 1778
2016-04-12 2.41 2.43 2.31 2.39 582092 0.03 1.271 1396659.93 1789
2016-04-11 2.27 2.45 2.25 2.36 851340 0.155 7.029 2010528.69 2372
2016-04-08 2.14 2.32 2.11 2.205 900853 0.075 3.521 1970099.98 2446
2016-04-07 2.17 2.19 2.1 2.13 722537 0 0 1556629.69 2300
2016-04-06 2.16 2.21 2.11 2.13 474628 -0.09 -4.054 1020897.78 1197
2016-04-05 2.08 2.25 2.05 2.22 686063 0.11 5.213 1489802.51 2142
2016-04-04 2.13 2.15 2.08 2.11 337469 -0.04 -1.86 711360.35 1369
2016-04-01 2 2.15 1.96 2.15 256176 0.05 2.381 527564.1 914
2016-03-31 2.06 2.12 1.98 2.1 358502 0.06 2.941 746401.67 2194
2016-03-30 2.1 2.12 1.98 2.04 217735 -0.05 -2.392 446089.83 1233
2016-03-29 1.86 2.12 1.86 2.09 714283 0.15 7.732 1393374.45 2171
2016-03-28 2.05 2.05 1.93 1.94 347181 -0.11 -5.366 687002.54 946
2016-03-24 2.14 2.14 2.05 2.05 259234 -0.1 -4.651 537828.46 514
2016-03-23 2.17 2.29 2.09 2.15 434031 -0.15 -6.522 942451.09 1672
2016-03-22 2.36 2.36 2.25 2.3 280641 0.01 0.437 645793.18 1403
2016-03-21 2.21 2.34 2.17 2.29 604335 0.01 0.439 1379183.46 2407
2016-03-18 2.05 2.28 2.05 2.28 1936855 0.18 8.571 4350371 2637
2016-03-17 2.22 2.27 2 2.1 588316 -0.11 -4.977 1279447.26 2999
2016-03-16 1.97 2.25 1.95 2.21 893983 0.21 10.5 1819344.27 2548
2016-03-15 1.86 2.01 1.76 2 742497 0.1 5.263 1415698.48 2653
2016-03-14 1.85 1.9 1.74 1.9 932480 0.07 3.825 1720207.41 4250
2016-03-11 1.83 1.84 1.73 1.83 379888 -0.01 -0.543 683533.65 1553
2016-03-10 1.66 1.84 1.66 1.84 636059 0.21 12.883 1113654.66 1731
2016-03-09 1.62 1.68 1.55 1.63 475081 -0.04 -2.395 779157.56 1754
2016-03-08 1.83 1.84 1.63 1.67 681550 -0.1 -5.65 1172255.16 1924
2016-03-07 1.63 1.77 1.6 1.77 819041 0.22 14.194 1395343.81 2424
2016-03-04 1.53 1.75 1.53 1.55 1699927 0.09 6.164 2786685.88 5159
2016-03-03 1.19 1.54 1.19 1.46 1680104 0.25 20.661 2162197.16 2051
2016-03-02 1.17 1.22 1.15 1.21 475673 0.07 6.14 566031.27 1007
2016-03-01 1.14 1.16 1.1 1.14 122665 0.03 2.703 138687.58 441
2016-02-29 1.18 1.19 1.1 1.11 217220 -0.04 -3.478 247443.91 1147
2016-02-26 1.15 1.2 1.15 1.15 193471 -0.03 -2.542 225709.72 470
2016-02-25 1.18 1.19 1.13 1.18 279797 0.01 0.855 325783.85 542
2016-02-24 1.05 1.24 1.05 1.17 855657 0.14 13.592 1002021.98 1195
2016-02-23 0.98 1.05 0.97 1.03 636024 0.06 6.186 651643.8 607
2016-02-22 0.97 0.99 0.95 0.97 165225 -0.04 -3.96 160584.75 453
2016-02-19 1.02 1.03 1 1.01 424246 -0.04 -3.81 429256.96 1556
2016-02-18 0.94 1.05 0.94 1.05 521326 0.07 7.143 522270.87 668
2016-02-17 0.95 0.99 0.94 0.98 342021 0.025 2.618 331475.11 473
2016-02-16 0.96 1 0.9 0.955 305016 0.005 0.526 291415.49 446
2016-02-12 0.97 1 0.88 0.95 520014 -0.04 -4.04 496887.86 464
2016-02-11 1.07 1.08 0.97 0.99 914469 0.04 4.211 903971.53 749
2016-02-10 1.1 1.1 0.91 0.95 552535 -0.2 -17.391 542132.66 1033
2016-02-09 1.16 1.18 1.14 1.15 170354 0 0 198370.14 450
2016-02-08 1.18 1.19 1.13 1.15 700447 -0.03 -2.542 818422.86 1256
2016-02-05 1.1 1.19 1.09 1.18 269115 0.06 5.357 302484.4 702
2016-02-04 1.13 1.13 1.1 1.12 811928 0.03 2.752 905013.26 1633
2016-02-03 1.09 1.2 1.08 1.09 639058 -0.02 -1.802 719764.89 1191
2016-02-02 1.14 1.14 1.07 1.11 141956 -0.03 -2.632 155145.14 396
2016-02-01 1.1 1.15 1.08 1.14 745830 0.07 6.542 835121.04 1993
2016-01-29 1.03 1.1 1.015 1.07 279660 0.02 1.905 296035.2 588
2016-01-28 1.06 1.13 1.03 1.05 212571 -0.04 -3.67 227024.14 657
2016-01-27 1.1 1.16 1.04 1.09 595226 -0.01 -0.909 654249.29 1637
2016-01-26 1.08 1.12 1.05 1.1 639054 0.05 4.762 690124.36 951
2016-01-25 1.1 1.1 1.03 1.05 201991 0.01 0.962 213097.44 557
2016-01-22 1.08 1.08 1.02 1.04 108375 0.01 0.971 112245.5 309
2016-01-21 1 1.11 0.99 1.03 431291 0.03 3 449072.23 1271
2016-01-20 0.9 1.18 0.88 1 664745 0.15 17.647 692767.3 326
2016-01-19 0.96 0.98 0.84 0.85 253492 -0.1 -10.526 226932.15 364
2016-01-18 0.98 0.99 0.94 0.95 38042 0.02 2.151 36486.14 39
2016-01-15 1 1.01 0.91 0.93 590850 -0.03 -3.125 557850.3 421
2016-01-14 0.99 0.99 0.93 0.96 221515 -0.05 -4.95 213906.68 539
2016-01-13 1.03 1.03 0.96 1.01 732842 0 0 736368.8 614
2016-01-12 1.13 1.13 0.99 1.01 208441 -0.12 -10.619 215579.33 426
2016-01-11 1.23 1.27 1.11 1.13 449354 -0.16 -12.403 526109.24 1279
2016-01-08 1.35 1.35 1.24 1.29 218258 -0.02 -1.527 280156.32 722
2016-01-07 1.29 1.35 1.27 1.31 305725 0.04 3.15 399906.75 911
2016-01-06 1.32 1.33 1.26 1.27 229291 -0.04 -3.053 297615.65 809
2016-01-05 1.32 1.33 1.29 1.31 51188 -0.02 -1.504 67074.54 283
2016-01-04 1.3 1.33 1.28 1.33 115076 0.05 3.906 150635.03 533
2015-12-31 1.26 1.29 1.22 1.28 101277 0 0 127103.02 407
2015-12-30 1.27 1.29 1.21 1.28 111161 0.02 1.587 140229.07 488
2015-12-29 1.32 1.32 1.25 1.26 214905 -0.07 -5.263 277346.85 734
2015-12-24 1.32 1.36 1.29 1.33 161260 0.02 1.527 214434.95 339
2015-12-23 1.31 1.34 1.27 1.31 270577 0.04 3.15 353084.75 992
2015-12-22 1.35 1.35 1.25 1.27 258365 -0.07 -5.224 335053.5 906
2015-12-21 1.37 1.37 1.32 1.34 225717 -0.01 -0.741 302887.79 541
2015-12-18 1.3 1.39 1.3 1.35 386238 0.04 3.053 517754.25 1028
2015-12-17 1.29 1.43 1.2 1.31 510152 0.01 0.769 674233 1679
2015-12-16 1.27 1.39 1.27 1.3 576237 0.07 5.691 754493.64 2089
2015-12-15 1.18 1.35 1.18 1.23 506293 0.04 3.361 637032.47 2021
2015-12-14 1.22 1.22 1.15 1.19 300551 0.01 0.847 355722.65 1399
2015-12-11 1.15 1.26 1.14 1.18 684450 0.01 0.855 813485.33 3166
2015-12-10 1.19 1.31 1.16 1.17 398357 -0.01 -0.847 481896.76 1388
2015-12-09 1.29 1.31 1.16 1.18 294774 -0.09 -7.087 361129.62 1203
2015-12-08 1.32 1.32 1.27 1.27 532499 -0.06 -4.511 683321.81 1532
2015-12-07 1.37 1.38 1.3 1.33 289969 -0.04 -2.92 386858.96 1291
2015-12-04 1.34 1.38 1.335 1.37 651576 0.04 3.008 888090.12 1582
2015-12-03 1.32 1.35 1.32 1.33 130474 0 0 174511.22 652
2015-12-02 1.32 1.35 1.31 1.33 209560 -0.01 -0.746 277442.95 627
2015-12-01 1.3 1.38 1.3 1.34 1085568 0.03 2.29 1459280.99 2113
2015-11-30 1.31 1.4 1.29 1.31 1508734 -0.01 -0.758 1992654.89 2504
2015-11-27 1.36 1.4 1.31 1.32 167917 -0.08 -5.714 225701.71 801
2015-11-26 1.43 1.44 1.37 1.4 78238 0.01 0.719 109917.2 311
2015-11-25 1.37 1.42 1.35 1.39 231722 0.01 0.725 322532.68 878
2015-11-24 1.41 1.44 1.26 1.38 964850 -0.01 -0.719 1310801.39 2898
2015-11-23 1.5 1.51 1.37 1.39 424886 -0.12 -7.947 612338.51 1544
2015-11-20 1.63 1.65 1.46 1.51 331162 -0.11 -6.79 511507.72 1635
2015-11-19 1.53 1.69 1.53 1.62 264743 0.11 7.285 423383.8 1121
2015-11-18 1.47 1.57 1.47 1.51 329854 0.06 4.138 504414.43 1578
2015-11-17 1.58 1.58 1.44 1.45 288995 -0.11 -7.051 429099.66 1206
2015-11-16 1.55 1.64 1.52 1.56 374345 0.03 1.961 582471.82 1275
2015-11-13 1.56 1.64 1.52 1.53 294579 -0.06 -3.774 460766.41 1350
2015-11-12 1.65 1.66 1.59 1.59 202952 -0.07 -4.217 327750.94 476
2015-11-11 1.61 1.7 1.6 1.66 173090 0.03 1.84 284370.8 709
2015-11-10 1.63 1.655 1.6 1.63 168068 0.01 0.617 273424.49 663
2015-11-09 1.61 1.69 1.61 1.62 212962 -0.01 -0.613 351649.24 756
2015-11-06 1.68 1.69 1.61 1.63 119239 -0.01 -0.61 195242.99 483
2015-11-05 1.71 1.71 1.63 1.64 204795 0.03 1.863 339188.45 786
2015-11-04 1.63 1.66 1.61 1.61 196073 -0.05 -3.012 320165.51 620
2015-11-03 1.69 1.72 1.66 1.66 192297 -0.04 -2.353 325163.94 699
2015-11-02 1.73 1.75 1.68 1.7 74576 -0.03 -1.734 127719.49 414
2015-10-30 1.76 1.81 1.73 1.73 94898 -0.07 -3.889 166875.7 424
2015-10-29 1.95 1.96 1.77 1.8 271490 -0.14 -7.216 496110.25 1228
2015-10-28 1.95 2.08 1.94 1.94 1436059 -0.04 -2.02 2819490.91 894
2015-10-27 1.94 2 1.91 1.98 203544 -0.01 -0.503 398721.36 827
2015-10-26 2.02 2.02 1.96 1.99 246720 -0.01 -0.5 490014.42 945
2015-10-23 2 2.07 2 2 727833 0 0 1473539.34 1656
2015-10-22 1.99 2.06 1.97 2 137068 -0.03 -1.478 276737.2 722
2015-10-21 2.09 2.09 1.98 2.03 298793 0.02 0.995 605436.12 1151
2015-10-20 2.09 2.22 1.93 2.01 859636 -0.14 -6.512 1849290.97 2441
2015-10-19 2.14 2.2 2.05 2.15 283691 0.02 0.939 600625.86 1387
2015-10-16 2.15 2.25 2.1 2.13 101945 -0.08 -3.62 220396.33 627
2015-10-15 2.29 2.39 2.19 2.21 531897 -0.09 -3.913 1235974.12 1816
2015-10-14 2.1 2.32 2.01 2.3 1390151 0.25 12.195 2995555.8 4154
2015-10-13 2.13 2.17 2.01 2.05 189487 -0.1 -4.651 394022.19 995
2015-10-09 2.21 2.27 2.13 2.15 195334 0.02 0.939 424929.31 1141
2015-10-08 2.12 2.33 2.11 2.13 294448 -0.1 -4.484 654649.59 1794
2015-10-07 2.21 2.29 2.08 2.23 222977 0.04 1.826 480891 1545
2015-10-06 2.32 2.34 2.19 2.19 421761 -0.09 -3.947 956574.94 1991
2015-10-05 2.23 2.32 2.23 2.28 227045 0.03 1.333 519481.92 1356
2015-10-02 2.22 2.28 2.22 2.25 177705 0.06 2.74 401369.83 906
2015-10-01 2.2 2.2 2.12 2.19 185290 0.01 0.459 397297.59 940
2015-09-30 2.13 2.2 2.11 2.18 135462 0.02 0.926 290342.52 323
2015-09-29 2.14 2.23 2.13 2.16 101430 -0.01 -0.461 220212.02 659
2015-09-28 2.25 2.25 2.12 2.17 1149282 -0.09 -3.982 2490542.5 1509
2015-09-25 2.32 2.33 2.25 2.26 81790 -0.12 -5.042 186600.1 471
2015-09-24 2.26 2.44 2.26 2.38 386287 0.09 3.93 917500.19 1736
2015-09-23 2.35 2.35 2.26 2.29 83953 0 0 191742.07 589
2015-09-22 2.26 2.34 2.25 2.29 115846 -0.04 -1.717 266173.28 667
2015-09-21 2.39 2.39 2.33 2.33 77582 -0.05 -2.101 181518.01 570
2015-09-18 2.42 2.48 2.38 2.38 289668 -0.09 -3.644 695538.25 894
2015-09-17 2.33 2.49 2.3 2.47 447291 0.13 5.556 1070825.76 2235
2015-09-16 2.36 2.38 2.26 2.34 215955 0.05 2.183 503735.66 1074
2015-09-15 2.3 2.33 2.25 2.29 108362 -0.04 -1.717 247538.19 706
2015-09-14 2.32 2.41 2.26 2.33 146063 0 0 341019.43 967
2015-09-11 2.14 2.34 2.08 2.33 186644 0.17 7.87 413474.2 1107
2015-09-10 2.23 2.23 2.06 2.16 211538 -0.04 -1.818 445307.93 1336
2015-09-09 2.17 2.2 2.11 2.2 175006 0.02 0.917 375865.84 423
2015-09-08 2.28 2.28 2.13 2.18 164838 -0.05 -2.242 362277.85 1002
2015-09-04 2.23 2.29 2.12 2.23 307584 0.04 1.826 673447.36 1742
2015-09-03 2.25 2.29 2.15 2.19 113266 -0.04 -1.794 248561.78 680
2015-09-02 2.26 2.26 2.19 2.23 127053 -0.06 -2.62 280719.17 874
2015-09-01 2.39 2.39 2.25 2.29 48987 0 0 112089.7 324
2015-08-31 2.48 2.51 2.23 2.29 227005 -0.2 -8.032 530692.31 1586
2015-08-28 2.35 2.54 2.33 2.49 196168 0.11 4.622 491068.77 783
2015-08-27 2.25 2.38 2.07 2.38 182466 0.17 7.692 412526.05 1273
2015-08-26 2.13 2.3 2.13 2.21 240758 -0.21 -8.678 533966.6 1408
2015-08-25 2.11 2.42 2.05 2.42 186627 0.26 12.037 421353.67 1045
2015-08-24 2.25 2.5 2.07 2.16 228011 -0.13 -5.677 519976.44 1478
2015-08-21 2.53 2.54 2.29 2.29 100355 -0.21 -8.4 237510.31 553
2015-08-20 2.36 2.55 2.36 2.5 331475 0.16 6.838 836555.91 1725
2015-08-19 2.27 2.4 2.24 2.34 124659 0.15 6.849 288910.94 851
2015-08-18 2.11 2.21 2.09 2.19 69187 -0.03 -1.351 148873.02 538
2015-08-17 2.17 2.25 2.15 2.22 130435 0.12 5.714 287469.1 1001
2015-08-14 2.18 2.24 2.06 2.1 171606 -0.08 -3.67 362824.59 975
2015-08-13 2.3 2.36 2.14 2.18 219232 -0.13 -5.628 486163.8 1632
2015-08-12 2.1 2.4 2.1 2.31 219044 0.24 11.594 493764.79 1374
2015-08-11 2.04 2.08 1.98 2.07 248613 0.05 2.475 503731.44 1255
2015-08-10 2.05 2.07 1.97 2.02 153331 0 0 310077.41 1183
2015-08-07 1.98 2.08 1.98 2.02 171312 -0.01 -0.493 345906.46 630
2015-08-06 2.04 2.05 1.95 2.03 63988 0.03 1.5 127830.5 375
2015-08-05 2.01 2.14 1.985 2 316239 -0.08 -3.846 639006.46 1408
2015-08-04 2.05 2.1 2.03 2.08 97713 0.04 1.961 202362.2 631
2015-07-31 2.13 2.16 2.02 2.04 198921 -0.04 -1.923 413461.64 789
2015-07-30 2.2 2.25 2.08 2.08 260990 -0.09 -4.147 564294.38 1279
2015-07-29 1.97 2.18 1.97 2.17 84440 0.17 8.5 174650.33 668
2015-07-28 2.04 2.07 2 2 74955 -0.01 -0.498 150782.66 569
2015-07-27 2.04 2.2 2 2.01 144978 -0.04 -1.951 300945.69 1123
2015-07-24 1.93 2.08 1.93 2.05 267184 0.05 2.5 538043.9 2063
2015-07-23 2.14 2.14 1.95 2 505349 -0.13 -6.103 1025309.52 1974
2015-07-22 2.18 2.19 2.11 2.13 155988 -0.07 -3.182 333946.54 1013
2015-07-21 2.21 2.27 2.17 2.2 429361 -0.02 -0.901 944512.48 2069
2015-07-20 2.34 2.45 2.19 2.22 780806 -0.19 -7.884 1795455.25 3541
2015-07-17 2.46 2.46 2.39 2.41 653253 -0.05 -2.033 1571452.87 2762
2015-07-16 2.49 2.54 2.45 2.46 259828 -0.08 -3.15 649880.08 930
2015-07-15 2.5 2.55 2.48 2.54 192190 0.05 2.008 481421.03 706
2015-07-14 2.45 2.5 2.44 2.49 66081 0.04 1.633 163630.47 420
2015-07-13 2.37 2.47 2.35 2.45 228528 0.08 3.376 547504.58 571
2015-07-10 2.4 2.41 2.35 2.37 518977 0 0 1229238.9 2401
2015-07-09 2.45 2.48 2.36 2.37 858796 -0.04 -1.66 2068279.55 1856
2015-07-08 2.48 2.51 2.385 2.41 188327 -0.05 -2.033 459749.34 1052
2015-07-07 2.59 2.59 2.44 2.46 136742 -0.11 -4.28 339249.2 792
2015-07-06 2.45 2.59 2.45 2.57 92285 0.11 4.472 234060.7 445
2015-07-03 2.53 2.53 2.46 2.46 15950 0 0 39326.25 66
2015-07-02 2.5 2.51 2.45 2.46 86838 -0.08 -3.15 214711.98 462
2015-06-30 2.52 2.62 2.52 2.54 99771 0.02 0.794 255343 544
2015-06-29 2.6 2.6 2.51 2.52 72079 -0.06 -2.326 182367.53 403
2015-06-26 2.61 2.63 2.48 2.58 296444 -0.03 -1.149 751827.25 1270
2015-06-25 2.61 2.65 2.61 2.61 121044 -0.02 -0.76 317127.26 587
2015-06-24 2.6 2.64 2.6 2.63 66199 0.02 0.766 174022.63 361
2015-06-23 2.63 2.66 2.61 2.61 105690 -0.02 -0.76 278459.96 658
2015-06-22 2.55 2.69 2.55 2.63 424891 0.06 2.335 1109915.09 1940
2015-06-19 2.52 2.61 2.37 2.57 822923 0.04 1.581 2069637.01 1878
2015-06-18 2.52 2.6 2.5 2.53 175044 0.04 1.606 445459.75 1338
2015-06-17 2.5 2.52 2.45 2.49 80438 0.01 0.403 200597.62 664
2015-06-16 2.47 2.53 2.45 2.48 167602 -0.02 -0.8 417873.45 1373
2015-06-15 2.5 2.53 2.46 2.5 102228 -0.02 -0.794 255563.32 857
2015-06-12 2.57 2.59 2.5 2.52 142259 -0.06 -2.326 361440.28 967
2015-06-11 2.63 2.64 2.56 2.58 314561 -0.03 -1.149 816119.93 1841
2015-06-10 2.58 2.63 2.55 2.61 185356 0.06 2.353 481381.57 1259
2015-06-09 2.58 2.63 2.53 2.55 133223 0 0 340593.16 842
2015-06-08 2.63 2.64 2.52 2.55 156344 -0.01 -0.391 399535.92 968
2015-06-05 2.74 2.74 2.55 2.56 391730 -0.18 -6.569 1026161.24 2098
2015-06-04 2.75 2.75 2.73 2.74 66375 -0.01 -0.364 181904.32 389
2015-06-03 2.77 2.77 2.72 2.75 156855 0.04 1.476 428133.36 929
2015-06-02 2.71 2.73 2.69 2.71 214748 0.02 0.743 582823.92 1086
2015-06-01 2.7 2.73 2.69 2.69 165732 0.08 3.065 447784.95 806
2015-05-29 2.64 2.71 2.61 2.61 381190 0 0 1016563.11 1778
2015-05-28 2.68 2.72 2.61 2.61 2854318 -0.09 -3.333 7698175.13 2083
2015-05-27 2.75 2.78 2.69 2.7 301580 -0.06 -2.174 821279.1 1776
2015-05-26 2.88 2.88 2.73 2.76 857253 -0.1 -3.497 2363003.87 1679
2015-05-25 2.85 2.87 2.85 2.86 9172 -0.03 -1.038 26238.52 65
2015-05-22 2.91 2.91 2.83 2.89 269979 0.03 1.049 772033.56 1392
2015-05-21 2.84 2.89 2.83 2.86 143687 0.01 0.351 411089.2 978
2015-05-20 2.85 2.89 2.83 2.85 140556 0.01 0.352 400277.77 772
2015-05-19 2.84 2.88 2.81 2.84 140656 -0.05 -1.73 399856.98 923
2015-05-15 2.84 2.96 2.83 2.89 615884 0.04 1.404 1791727.33 2658
2015-05-14 2.89 2.91 2.83 2.85 303417 -0.01 -0.35 865790.33 1918
2015-05-13 2.96 2.98 2.85 2.86 273724 -0.07 -2.389 801447.19 1342
2015-05-12 2.85 2.94 2.83 2.93 171586 0.08 2.807 494937.5 1046
2015-05-11 2.85 2.9 2.83 2.85 160968 0.01 0.352 459194.94 1262
2015-05-08 2.86 2.97 2.83 2.84 144130 -0.03 -1.045 409575.5 917
2015-05-07 2.8 2.87 2.78 2.87 274772 0.04 1.413 773228.28 1422
2015-05-06 3 3 2.78 2.83 204605 -0.13 -4.392 584104.86 959
2015-05-05 2.95 3 2.95 2.96 35685 0.03 1.024 106051.19 245
2015-05-04 2.92 3.01 2.92 2.93 177856 0.04 1.384 527845.6 759
2015-05-01 2.89 2.93 2.85 2.89 242844 -0.02 -0.687 702609.49 1078
2015-04-30 2.9 2.96 2.87 2.91 525170 -0.06 -2.02 1525445.34 1700
2015-04-29 3.03 3.04 2.95 2.97 336161 -0.05 -1.656 1009490.45 1970
2015-04-28 2.88 3.05 2.88 3.02 308474 0.11 3.78 925866.01 1982
2015-04-27 2.87 3 2.87 2.91 192946 0.06 2.105 568329.81 1233
2015-04-24 2.89 2.97 2.81 2.85 377616 -0.04 -1.384 1072552.57 2237
2015-04-23 2.9 2.95 2.8 2.89 606065 0.02 0.697 1719753.51 1287
2015-04-22 2.83 3.01 2.8 2.87 219459 0 0 622753.1 1588
2015-04-21 2.86 2.94 2.81 2.87 188430 0.01 0.35 543444.98 1345
2015-04-20 2.92 2.96 2.81 2.86 637316 -0.09 -3.051 1826130.1 2186
2015-04-17 2.99 3.02 2.94 2.95 166983 -0.03 -1.007 494680.67 1107
2015-04-16 3.14 3.19 2.96 2.98 195571 -0.16 -5.096 595950.67 1277
2015-04-15 2.97 3.15 2.97 3.14 190907 0.18 6.081 590010.55 1452
2015-04-14 3.01 3.01 2.915 2.96 506670 -0.05 -1.661 1495504.36 2294
2015-04-13 3.07 3.14 3.01 3.01 222323 -0.06 -1.954 685494.04 1280
2015-04-10 3.02 3.08 3.02 3.07 72805 0.12 4.068 524
2015-04-09 3 3.04 2.93 2.95 121485 -0.07 -2.318 596
2015-04-08 3.12 3.12 3 3.02 124971 -0.1 -3.205 860
2015-04-07 2.95 3.13 2.95 3.12 324520 0.14 4.698 1332
2015-04-06 3 3.03 2.93 2.98 244147 0.07 2.405 1510
2015-04-02 2.88 2.93 2.8 2.91 210004 0.01 0.345 1311
2015-04-01 2.75 2.92 2.7 2.9 448951 0.18 6.618 2585
2015-03-31 2.87 2.87 2.61 2.72 642209 0.04 1.493 3490
2015-03-30 2.75 2.78 2.61 2.68 299965 -0.09 -3.249 1826
2015-03-27 2.78 2.83 2.72 2.77 384520 -0.02 -0.717 2191
2015-03-26 3.06 3.08 2.78 2.79 331734 -0.25 -8.224 1807
2015-03-25 3.05 3.09 3.03 3.04 204848 0.01 0.33 1283
2015-03-24 3.04 3.09 2.98 3.03 345631 0.01 0.331 1894
2015-03-23 2.98 3.1 2.98 3.02 444243 0.05 1.684 2217
2015-03-20 2.91 3.09 2.9 2.97 2071708 0.03 1.02 3033
2015-03-19 2.75 2.96 2.75 2.94 393283 0.13 4.626 2702
2015-03-18 2.79 2.86 2.68 2.81 454826 0.07 2.555 2776
2015-03-17 2.69 2.74 2.51 2.74 410259 0.05 1.859 2644
2015-03-16 2.59 2.75 2.49 2.69 602167 0.18 7.171 3718
2015-03-13 2.5 2.55 2.4 2.51 458843 0.08 3.292 2669
2015-03-12 2.55 2.6 2.4 2.43 530979 -0.07 -2.8 3277
2015-03-11 2.43 2.52 2.31 2.5 557533 0.11 4.603 3338
2015-03-10 2.5 2.53 2.34 2.39 731779 -0.12 -4.781 3730
2015-03-09 2.67 2.69 2.5 2.51 533695 -0.16 -5.993 2628
2015-03-06 2.99 3 2.65 2.67 724157 -0.39 -12.745 3264
2015-03-05 2.94 3.12 2.93 3.06 567657 0.1 3.378 2548
2015-03-04 2.96 3.04 2.93 2.96 524361 -0.03 -1.003 2504
2015-03-03 3.01 3.07 2.95 2.99 426287 -0.01 -0.333 1788
2015-03-02 3 3.1 2.97 3 236333 0.02 0.671 1501
2015-02-27 3.04 3.08 2.96 2.98 283460 -0.06 -1.974 1473
2015-02-26 3 3.09 2.98 3.04 481896 0.05 1.672 1381
2015-02-25 2.96 3.06 2.9 2.99 270723 0.1 3.46 1748
2015-02-24 2.835 2.89 2.75 2.89 939065 0.06 2.12 1719
2015-02-23 2.85 2.85 2.78 2.83 361705 -0.07 -2.414 1611
2015-02-20 3.05 3.09 2.88 2.9 1016816 -0.15 -4.918 2835
2015-02-19 3.25 3.26 3.02 3.05 471537 -0.13 -4.088 2357
2015-02-18 3.01 3.2 2.99 3.18 682383 0.17 5.648 2777
2015-02-17 3.13 3.14 2.94 3.01 580863 -0.17 -5.346 2445
2015-02-13 3.18 3.34 3.14 3.18 178338 0.02 0.633 1195
2015-02-12 3.2 3.29 3.13 3.16 130893 -0.05 -1.558 915
2015-02-11 3.28 3.35 3.15 3.21 245559 -0.05 -1.534 1598
2015-02-10 3.35 3.37 3.15 3.26 373314 -0.13 -3.835 1831
2015-02-09 3.42 3.45 3.34 3.39 158247 -0.02 -0.587 1212
2015-02-06 3.45 3.48 3.34 3.41 606507 -0.17 -4.749 3447
2015-02-05 3.49 3.6 3.43 3.58 257924 0.07 1.994 1892
2015-02-04 3.52 3.59 3.33 3.51 312873 0.06 1.739 2131
2015-02-03 3.6 3.61 3.43 3.45 395802 -0.18 -4.959 2667
2015-02-02 3.53 3.66 3.39 3.63 678790 0.05 1.397 3431
2015-01-30 3.43 3.64 3.37 3.58 346271 0.19 5.605 2345
2015-01-29 3.31 3.47 3.27 3.39 449696 -0.1 -2.865 2693
2015-01-28 3.67 3.74 3.42 3.49 404713 -0.21 -5.676 2489
2015-01-27 3.51 3.725 3.51 3.7 434715 0.22 6.322 2208
2015-01-26 3.41 3.49 3.31 3.48 565878 0.05 1.458 2154
2015-01-23 3.49 3.61 3.39 3.43 1253141 -0.1 -2.833 2663
2015-01-22 3.69 3.77 3.5 3.53 890423 -0.08 -2.216 4055
2015-01-21 3.65 3.71 3.51 3.61 1120475 0.03 0.838 4273
2015-01-20 3.4 3.76 3.4 3.58 1019299 0.26 7.831 4748
2015-01-19 3.19 3.33 3.18 3.32 250627 0.18 5.732 1183
2015-01-16 2.92 3.15 2.87 3.14 1423381 0.32 11.348 4978
2015-01-15 3 3.04 2.8 2.82 1029845 0.03 1.075 5345
2015-01-14 3.28 3.34 2.7 2.79 1252401 -0.42 -13.084 5979
2015-01-13 3.42 3.42 3.2 3.21 952071 -0.14 -4.179 5384
2015-01-12 3.4 3.4 3.28 3.35 1027217 0.02 0.601 5421
2015-01-09 3.19 3.36 3.18 3.33 812971 0.2 6.39 3744
2015-01-08 3.29 3.38 3.025 3.13 669899 -0.12 -3.692 3767
2015-01-07 3.26 3.45 3.17 3.25 665711 -0.05 -1.515 3882
2015-01-06 3.1 3.4 3.1 3.3 1132806 0.18 5.769 5519
2015-01-05 3.02 3.14 2.97 3.12 775504 0.15 5.051 4307
2015-01-02 2.64 2.97 2.64 2.97 634771 0.23 8.394 2692
2014-12-31 2.69 2.77 2.62 2.74 712157 0.02 0.735 3121
2014-12-30 2.69 2.75 2.63 2.72 682739 0.11 4.215 3263
2014-12-29 2.6 2.65 2.53 2.61 702304 0.06 2.353 3674
2014-12-24 2.45 2.58 2.45 2.55 529087 0.14 5.809 2451
2014-12-23 2.69 2.72 2.39 2.41 891345 -0.18 -6.95 4269
2014-12-22 2.87 2.89 2.55 2.59 2361136 -0.17 -6.159 10954
2014-12-19 2.95 3.07 2.69 2.76 19145481 -0.27 -8.911 18059
2014-12-18 2.79 3.07 2.73 3.03 1519425 0.265 9.584 8015
2014-12-17 2.6 2.79 2.43 2.765 1461391 0.265 10.6 8100
2014-12-16 2.73 2.8 2.49 2.5 1957716 -0.18 -6.716 9999
2014-12-15 2.83 3 2.66 2.68 2048520 -0.23 -7.904 10177

SEC Filings for Dundee Precious Metals Inc.

Form Type Form Description Pages Issue Date
SC 13G Statement of acquisition of beneficial ownership by individuals 1 2017-02-08
D Notice of Exempt Offering of Securities 1 2016-07-20
SC 13G Statement of acquisition of beneficial ownership by individuals 7 2010-02-12
SC 13G Statement of acquisition of beneficial ownership by individuals 7 2009-06-09
SC 13G Statement of acquisition of beneficial ownership by individuals 6 2009-02-17
REGDEX Notice of Sale of Securities [Regulation D and Section 4(6) of the Securities Act of 1933] 1 2008-12-12
SC 13D General statement of acquisition of beneficial ownership 3 2007-12-27
SC 13D General statement of acquisition of beneficial ownership 4 2007-02-01
SC 13D General statement of acquisition of beneficial ownership 7 2006-11-13
SC 13G Statement of acquisition of beneficial ownership by individuals 4 2006-10-03
SC 13G Statement of acquisition of beneficial ownership by individuals 5 2006-07-14
SC 13G Statement of acquisition of beneficial ownership by individuals 5 2006-04-25
SC 13G Statement of acquisition of beneficial ownership by individuals 5 2006-01-19
SC 13G Statement of acquisition of beneficial ownership by individuals 4 2006-01-18
SC 13G Statement of acquisition of beneficial ownership by individuals 6 2005-09-23
SC 13G Statement of acquisition of beneficial ownership by individuals 5 2005-09-21
SC 13G Statement of acquisition of beneficial ownership by individuals 5 2005-06-30
SC 13G Statement of acquisition of beneficial ownership by individuals 6 2005-06-24
SC 13G Statement of acquisition of beneficial ownership by individuals 5 2005-03-07
SC 13G Statement of acquisition of beneficial ownership by individuals 4 2004-11-10
SC 13G Statement of acquisition of beneficial ownership by individuals 6 2004-09-27
SC 13G Statement of acquisition of beneficial ownership by individuals 1 2004-09-23
SC 13G Statement of acquisition of beneficial ownership by individuals 5 2004-08-13
SC 13G Statement of acquisition of beneficial ownership by individuals 1 2003-10-28
SC 13G Statement of acquisition of beneficial ownership by individuals 1 2003-02-27
SC 13G Statement of acquisition of beneficial ownership by individuals 1 2002-12-30