ECN Capital Corp. (ECN:CC)

4.88

0.14 (2.954%)

As of Tue Dec 3 13:37:44 EST 2019

Open: 4.78 Prev. Close:: 4.85 Dividend: 0.1
Yield: 2.062 High: 4.89 Low: 4.73
Ex-Div Date: 2020-01-15 Share Vol.: 683,901 Trade Vol.: 1,626
Shares Out.: 240,406,950 Market Cap: 1,149,126,101
Open: 4.78
Prev. Close:: 4.85
Dividend: 0.1
Yield: 2.062
High: 4.89
Low: 4.73
Ex-Div Date: 2020-01-15
Share Vol.: 683,901
Trade Vol.: 1,626
Shares Out.: 240,406,950
Market Cap: 1,149,126,101

News About ECN:CC

ECN Capital Schedules 2020 Investor Day

TORONTO, Oct. 29, 2019 (GLOBE NEWSWIRE) -- ECN Capital Corp. (TSX: ECN) (“ECN Capital” or “the Company”) will hold an Investor Day on Thursday, January 23, 2020 at the Boca Raton Resort in Boca Raton, Florida.  Presentations will be given by management of EC...

GlobeNewswire via QuoteMedia - 1 month ago

ECN Capital Schedules Q3-2019 Conference Call

TORONTO, Oct. 29, 2019 (GLOBE NEWSWIRE) -- ECN Capital Corp. (TSX: ECN) (“ECN Capital” or “the Company”) announced today that it intends to file its financial statements and management discussion and analysis for the three-month period ended September 30, 2019 af...

GlobeNewswire via QuoteMedia - 1 month ago

ECN Capital Announces Intention to Renew its Normal Course Issuer Bid

TORONTO, Aug. 07, 2019 (GLOBE NEWSWIRE) -- ECN Capital Corp. (“ECN Capital” or the “Company”) today announced that it intends to file a notice of intention with the Toronto Stock Exchange (the “TSX”) to renew its normal course issuer bid (the &#x201...

GlobeNewswire via QuoteMedia - 4 months ago

ECN Capital Reports US$0.07 in Adjusted Earnings per Common Share in Q2-2019

TORONTO, Aug. 07, 2019 (GLOBE NEWSWIRE) -- ECN Capital Corp. (TSX: ECN) (“ECN Capital” or the “Company”) today reported financial results for the three-month period ending June 30, 2019. Readers should note that as of January 1, 2018, the Company changed its pres...

GlobeNewswire via QuoteMedia - 4 months ago

ECN Capital Schedules Q2-2019 Conference Call

TORONTO, July 30, 2019 (GLOBE NEWSWIRE) -- ECN Capital Corp. (TSX: ECN) (“ECN Capital” or “the Company”) announced today that it intends to file its financial statements and management discussion and analysis for the three-month period ended June 30, 2019 after m...

GlobeNewswire via QuoteMedia - 4 months ago

About ECN:CC

ECN Capital Corp is a commercial financing company. It originates equipment and capital assets by way of secured loans, financial leases, conditional sales contracts, retail installment contracts, and operating leases.

Read more

Day Low 4.73

Day high 4.89

52 week low 3.32

52 week low high 5.20

Charting for ECN Capital Corp.

News Articles for ECN Capital Corp.

ECN Capital Schedules 2020 Investor Day

TORONTO, Oct. 29, 2019 (GLOBE NEWSWIRE) -- ECN Capital Corp. (TSX: ECN) (“ECN Capital” or “the Company”) will hold an Investor Day on Thursday, January 23, 2020 at the Boca Raton Resort in Boca Raton, Florida.  Presentations will be given by management of EC...

GlobeNewswire via QuoteMedia - 1 month ago

ECN Capital Schedules Q3-2019 Conference Call

TORONTO, Oct. 29, 2019 (GLOBE NEWSWIRE) -- ECN Capital Corp. (TSX: ECN) (“ECN Capital” or “the Company”) announced today that it intends to file its financial statements and management discussion and analysis for the three-month period ended September 30, 2019 af...

GlobeNewswire via QuoteMedia - 1 month ago

ECN Capital Announces Intention to Renew its Normal Course Issuer Bid

TORONTO, Aug. 07, 2019 (GLOBE NEWSWIRE) -- ECN Capital Corp. (“ECN Capital” or the “Company”) today announced that it intends to file a notice of intention with the Toronto Stock Exchange (the “TSX”) to renew its normal course issuer bid (the &#x201...

GlobeNewswire via QuoteMedia - 4 months ago

ECN Capital Reports US$0.07 in Adjusted Earnings per Common Share in Q2-2019

TORONTO, Aug. 07, 2019 (GLOBE NEWSWIRE) -- ECN Capital Corp. (TSX: ECN) (“ECN Capital” or the “Company”) today reported financial results for the three-month period ending June 30, 2019. Readers should note that as of January 1, 2018, the Company changed its pres...

GlobeNewswire via QuoteMedia - 4 months ago

ECN Capital Schedules Q2-2019 Conference Call

TORONTO, July 30, 2019 (GLOBE NEWSWIRE) -- ECN Capital Corp. (TSX: ECN) (“ECN Capital” or “the Company”) announced today that it intends to file its financial statements and management discussion and analysis for the three-month period ended June 30, 2019 after m...

GlobeNewswire via QuoteMedia - 4 months ago

ECN Capital Reports US$0.05 in Adjusted Earnings per Common Share in Q1-2019

TORONTO, May 08, 2019 (GLOBE NEWSWIRE) -- ECN Capital Corp. (TSX: ECN) (“ECN Capital” or the “Company”) today reported financial results for the three-month period ending March 31, 2019. Readers should note that as of January 1, 2018, the Company changed its pres...

GlobeNewswire via QuoteMedia - 7 months ago

ECN Capital Schedules Q1-2019 Conference Call

TORONTO, April 29, 2019 (GLOBE NEWSWIRE) -- ECN Capital Corp. (TSX: ECN) (“ECN Capital” or “the Company”) announced today that it intends to file its financial statements and management discussion and analysis for the three-month period ended March 31, 2019 after...

GlobeNewswire via QuoteMedia - 7 months ago

ECN Capital Announces Annual Meeting Voting Results and CFO Transition

TORONTO, March 26, 2019 (GLOBE NEWSWIRE) -- ECN Capital Corp. (TSX: ECN) (“ ECN Capital ”) confirmed today that the seven nominees listed in its management information circular (the “ Circular ”) dated February 27, 2019 were elected as directors at today’s...

GlobeNewswire via QuoteMedia - 9 months ago

ECN Capital Reports US$0.05 in Adjusted Earnings per Common Share in Q4-2018 and Declares an Increased Common Share Dividend

Solid Performance Across Business Services Verticals TORONTO, Feb. 28, 2019 (GLOBE NEWSWIRE) -- ECN Capital Corp. (TSX: ECN) (“ECN Capital” or the “Company”) today reported financial results for the three-month period and fiscal year ending December 31, 2018....

GlobeNewswire via QuoteMedia - 9 months ago

ECN Capital Schedules Q4-2018 Conference Call

TORONTO, Feb. 19, 2019 (GLOBE NEWSWIRE) -- ECN Capital Corp. (TSX: ECN) (“ECN Capital” or “the Company”) announced today that it intends to file its financial statements and management discussion and analysis for the three-month period ended December 30, 2018 aft...

GlobeNewswire via QuoteMedia - 10 months ago

About ECN Capital Corp.

ECN Capital Corp is a commercial financing company. It originates equipment and capital assets by way of secured loans, financial leases, conditional sales contracts, retail installment contracts, and operating leases.


Company overview

Sector: Financial Services
Industry: Credit Services
NAICS: Other Depository Credit Intermediation(522190)

Similar companies

Address
181 Bay Street Suite 2830 Toronto M5J 2T3 ON CAN
Telephone:
+1 416 646-4710
Website:
http://www.ecncapitalcorp.com
Facsimile:
+1 844 402-1074

ECN Capital Corp. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Preferred Stock Dividends
9,823,000.00 8,330,000.00
Net Income Discontinuous Operations
-154,042,000.00 66,723,000.00 12,189,569.23
EBITDA
40,584,000.00 -29,591,000.00 113,583,066.74 142,471,301.23 92,533,983.43
Operating Revenue
193,923,000.00 16,861,000.00 313,780,968.68 258,221,216.55 194,085,419.43
Total Expenses
140,301,000.00 34,494,000.00 230,731,344.39 155,304,859.15 130,214,668.44
Depreciation And Amortization
19,546,000.00 3,421,000.00 22,795,178.93 1,238,749.29 262,736.25
Interest Expense Non Operating
31,252,000.00 20,303,000.00
General And Administrative Expense
120,755,000.00 31,073,000.00 61,043,077.15 48,442,375.46 43,917,440.52
Net Income From Continuing And Discontinued Operation
-156,677,000.00 60,164,000.00 24,554,720.63 83,733,398.67 56,351,325.74
Net Income Continuous Operations
-2,635,000.00 -6,559,000.00 24,554,720.63 83,733,398.67 56,351,325.74
Operating Income
64,244,000.00 -10,350,000.00 63,080,127.97 107,175,233.66 78,154,127.11
Net Income
-156,677,000.00 60,164,000.00 24,554,720.63 83,733,398.67 56,351,325.74
Amortization Of Intangibles
16,983,000.00 2,615,000.00 22,795,178.93 1,238,749.29 262,736.25
Normalized Income
22,216,820.00 10,808,315.00 61,766,413.49 83,733,398.67 58,339,291.56
Amortization
16,983,000.00 2,615,000.00 22,795,178.93 1,238,749.29 262,736.25
Net Non Operating Interest Income Expense
-31,252,000.00 -20,303,000.00
Salaries And Wages
79,745,000.00 20,362,000.00 36,372,293.73 31,105,650.40 30,097,513.91
Earnings From Equity Interest
-9,394,000.00 0.00
EBIT
21,038,000.00 -33,979,000.00 63,080,127.97 107,175,233.66 78,154,127.11
Other Income Expense
-43,206,000.00 -23,629,000.00 -40,247,749.42 -1,238,749.29 -2,650,621.09
Net Interest Income
-31,252,000.00 -20,303,000.00
Operating Expense
140,301,000.00 34,494,000.00 109,017,186.22 62,457,753.53 56,638,182.04
Net Income Common Stockholders
-166,500,000.00 51,834,000.00 24,554,720.63 83,733,398.67 56,351,325.74
Depreciation
2,563,000.00 806,000.00
Restructuring And Mergern Acquisition
28,943,000.00 24,350,000.00 17,452,570.49 0.00 2,650,621.09
Pretax Income
-10,214,000.00 -54,282,000.00 22,832,378.54 107,175,233.66 75,503,506.02
Depreciation Amortization Depletion
19,546,000.00 3,421,000.00 22,795,178.93 1,238,749.29 262,736.25
Total Revenue
204,545,000.00 24,144,000.00 293,811,472.36 262,480,092.82 208,368,795.55
Selling General And Administration
120,755,000.00 31,073,000.00 61,043,077.15 48,442,375.46 43,917,440.52
Special Income Charges
-28,943,000.00 -24,350,000.00 -40,247,749.42 0.00 -2,650,621.09
Gain On Sale Of Security
-4,869,000.00 721,000.00
Interest Expense
31,252,000.00 20,303,000.00
Other Gand A
41,010,000.00 10,711,000.00 24,670,783.42 17,336,725.06 13,819,926.61
Tax Provision
-7,579,000.00 -47,723,000.00 -1,722,342.09 23,441,834.99 19,152,180.28
Gross Profit
86,850,894.63 172,097,314.19 169,632,987.19 134,792,309.15
Cost Of Revenue
60,647,316.10 121,714,158.17 92,847,105.62 73,576,486.40
Gain On Sale Of Business
-60,772,962.23 0.00
Other Operating Expenses
21,548,310.14 47,974,109.07 12,776,628.79 12,458,005.27
Impairment Of Capital Assets
22,795,178.93 1,238,749.29
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-9,297,000.00 -2,756,000.00 -1,045,000.00 -54,305,356.38 -18,553,486.21
Non Current Deferred Assets
35,467,000.00 29,836,000.00 5,770,000.00 12,015,651.91 12,551,901.18
Long Term Debt
335,436,000.00 1,142,374,000.00 3,354,875,000.00 3,222,183,628.91 2,625,036,610.79
Total Assets
1,749,433,000.00 2,793,116,000.00 4,793,590,000.00 4,447,860,112.85 3,560,561,135.71
Machinery Furniture Equipment
21,348,000.00 920,211,000.00 1,953,573,000.00 1,995,204,980.94 1,121,198,938.72
Leases
3,854,000.00 2,348,000.00 569,000.00 30,266.13 23,258.62
Goodwill And Other Intangible Assets
677,794,000.00 415,343,000.00 3,872,000.00 24,241,004.84 23,468,807.61
Investments And Advances
46,085,000.00 29,158,000.00
Other Non Current Liabilities
100,120,000.00 32,587,000.00
Restricted Cash
18,929,000.00 59,411,000.00 101,937,000.00 160,360,022.77 160,644,694.45
Non Current Deferred Revenue
82,700,000.00 0.00
Accrued Interest Receivable
22,020,000.00 17,999,000.00 0.00
Capital Stock
144,918,000.00 144,918,000.00 72,477,000.00
Additional Paid In Capital
917,249,000.00 1,119,916,000.00 1,145,596,000.00
Cash Cash Equivalents And Short Term Investments
51,992,000.00 17,295,000.00 34,147,000.00 0.00
Total Non Current Assets
775,684,000.00 1,396,820,000.00 1,971,218,000.00 1,980,079,124.30 1,140,155,574.32
Cash And Cash Equivalents
51,992,000.00 17,295,000.00 34,147,000.00 0.00
Prepaid Assets
20,238,000.00 21,464,000.00
Accounts Payable
83,058,000.00 53,762,000.00 62,748,000.00 41,133,106.10 71,571,076.62
Current Assets
973,749,000.00 1,396,296,000.00 2,822,371,000.00 2,467,780,988.55 2,420,405,561.39
Total Tax Payable
8,252,000.00 29,309,000.00
Gains Losses Not Affecting Retained Earnings
-20,265,000.00 -15,356,000.00 -69,710,000.00 135,538,917.19
Non Current Deferred Liabilities
82,700,000.00 14,811,000.00 12,929,000.00 24,948,655.68 6,418,517.31
Income Tax Payable
8,252,000.00 29,309,000.00
Long Term Debt And Capital Lease Obligation
335,436,000.00 1,142,374,000.00 3,354,875,000.00 3,222,183,628.91 2,625,036,610.79
Accounts Receivable
423,963,000.00 448,531,000.00 2,551,717,000.00 2,297,083,642.60 2,253,802,353.43
Retained Earnings
65,075,000.00 248,914,000.00 212,456,000.00
Preferred Stock Equity
144,918,000.00 144,918,000.00 72,477,000.00
Other Intangible Assets
264,727,000.00 135,741,000.00 476,000.00 18,422,702.48 18,541,426.18
Current Accrued Expenses
26,772,000.00 20,115,000.00
Inventory
0.00 93,806,000.00 104,282,000.00 11,019,752.25
Trust Preferred Securities
144,918,000.00 144,918,000.00 72,477,000.00
Non Current Deferred Taxes Liabilities
0.00 14,811,000.00 12,929,000.00 24,948,655.68 6,418,517.31
Goodwill
413,067,000.00 279,602,000.00 3,396,000.00 5,818,302.36 4,927,381.42
Payables
91,310,000.00 83,071,000.00 62,748,000.00 41,133,106.10 71,571,076.62
Cash
51,992,000.00 17,295,000.00 34,147,000.00 0.00
Gross PPE
25,202,000.00 922,559,000.00 1,954,142,000.00 1,995,235,247.07 1,121,222,197.34
Properties
0.00 0.00 0.00 0.00 0.00
Common Stock
0.00 0.00 0.00
Total Capitalization
1,442,413,000.00 2,640,766,000.00 4,715,694,000.00 4,368,989,471.71 3,473,970,160.05
Non Current Deferred Taxes Assets
35,467,000.00 29,836,000.00 5,770,000.00 12,015,651.91 12,551,901.18
Total Equity Gross Minority
1,106,977,000.00 1,498,392,000.00 1,360,819,000.00 1,146,805,842.80 848,933,549.27
Total Liabilities
642,456,000.00 1,294,724,000.00 3,432,771,000.00 3,301,054,270.05 2,711,627,586.44
Derivative Product Liabilities
6,118,000.00 1,766,000.00 2,219,000.00 12,788,879.36 8,601,381.73
Total Non Current Liabilities
524,374,000.00 1,191,538,000.00 3,370,023,000.00 3,259,921,163.95 2,640,056,509.83
Receivables
548,627,000.00 522,401,000.00 2,582,005,000.00 2,296,401,213.53 2,259,760,866.94
Payables And Accrued Expenses
118,082,000.00 103,186,000.00 62,748,000.00 41,133,106.10 71,571,076.62
Notes Receivable
54,015,000.00 46,411,000.00 30,288,000.00 19,700,365.36 20,609,720.38
Stockholders Equity
1,106,977,000.00 1,498,392,000.00 1,360,819,000.00 1,146,805,842.80 848,933,549.27
Other Receivables
21,223,000.00 698,210.74 11,638,270.96 -5,686,428.53 -2,487,810.76
Financial Assets
433,000.00 2,680,000.00 8,479,000.00 2,892,576.87 1,466,154.40
Current Liabilities
118,082,000.00 103,186,000.00 62,748,000.00 41,133,106.10 71,571,076.62
Net PPE
15,905,000.00 919,803,000.00 1,953,097,000.00 1,940,929,890.68 1,102,668,711.13
Taxes Receivable
27,406,000.00 9,460,000.00
Other Inventories
93,806,000.00 104,282,000.00 11,019,752.25
Recievables Adjustments Allowances
-2,159,045.73 -10,482,106.99 -14,696,365.90 -12,163,396.10
Other Equity Interest
1,011,266,925.61
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Income Tax Paid Supplemental Data
28,528,000.00 22,196,000.00 0.00 0.00
Changes In Cash
34,697,000.00 -16,852,000.00 34,111,301.24
Purchase Of Business
-221,200,000.00 -409,321,000.00 0.00 -1,361,975.66 -964,801.96
Proceeds From Stock Option Exercised
299,000.00 917,000.00 0.00
Operating Gains Losses
13,683,000.00 28,091,000.00
Depreciation And Amortization
19,545,000.00 4,388,000.00 50,502,938.77 35,296,067.57 14,379,856.31
Investing Cash Flow
779,628,000.00 2,242,955,000.00 17,957,741.24 -19,430,132.09 -86,643,522.91
Net Issuance Payments Of Debt
-523,005,000.00 -2,368,210,000.00 -51,562,383.75 645,482,780.74 1,340,569,922.30
Cash Dividends Paid
-23,248,000.00 -23,706,000.00 0.00
Change In Working Capital
-268,701,000.00 -12,793,000.00 -251,778,141.51 -1,017,370,594.30 -1,360,394,018.23
Cash Flow From Continuing Investing Activities
779,628,000.00 2,242,955,000.00 17,957,741.24 -19,430,132.09 -86,643,522.91
Cash Flow From Discontinued Operation
225,338,000.00 55,987,000.00 12,189,569.23
Net Business Purchase And Sale
463,737,000.00 1,153,168,000.00 0.00 -1,361,975.66 -964,801.96
Preferred Stock Issuance
0.00 72,441,000.00 72,516,925.82
Repayment Of Debt
-523,005,000.00 -2,368,210,000.00 -51,562,383.75
Long Term Debt Payments
-523,005,000.00 -2,368,210,000.00 -51,562,383.75
Amortization Of Intangibles
16,982,000.00 0.00 238,077.52 396,342.12 3,044,294.75
Sale Of Business
684,937,000.00 1,562,489,000.00 0.00
Cash Flow From Continuing Financing Activities
-751,813,000.00 -2,352,734,000.00 96,707,834.24 884,323,588.12 1,343,035,335.87
Gain Loss On Sale Of Business
0.00 28,091,000.00 0.00
Net Preferred Stock Issuance
0.00 72,441,000.00 72,516,925.82
Operating Cash Flow
-218,456,000.00 36,940,000.00 -80,554,274.24 -864,893,456.03 -1,256,391,812.97
Net Other Investing Changes
315,891,000.00 1,103,651,000.00 21,108,548.47 -17,352,578.75 -85,172,199.92
Issuance Of Capital Stock
0.00 72,441,000.00 148,270,217.99 249,812,998.58
Amortization
16,982,000.00 0.00 238,077.52 396,342.12 3,044,294.75
Change In Other Working Capital
133,717,000.00 -179,561,000.00 21,649,430.85 -712,503,513.03 -841,161,724.93
Other Non Cash Items
5,314,000.00 13,927,000.00 20,264,861.25 14,723,749.54 16,922,798.61
Purchase Of PPE
0.00 -13,864,000.00 -2,775,835.13 -361,031.64 -290,302.02
Net Income From Continuing Operations
-2,635,000.00 -6,559,000.00 24,554,720.63 83,733,398.67 56,351,325.74
Gain Loss On Investment Securities
4,289,000.00
Stock Based Compensation
14,338,000.00 9,886,000.00 5,132,058.63 5,947,293.70 3,890,219.32
Financing Cash Flow
-751,813,000.00 -2,352,734,000.00 96,707,834.24 884,323,588.12 1,343,035,335.87
Cash Flow From Continuing Operating Activities
-218,456,000.00 36,940,000.00 -80,554,274.24 -864,893,456.03 -1,256,391,812.97
End Cash Position
51,992,000.00 17,295,000.00 34,111,301.24 0.00 0.00
Net Common Stock Issuance
-205,859,000.00 -34,176,000.00 148,270,217.99 245,183,001.97 9,731,578.31
Beginning Cash Position
17,295,000.00 34,147,000.00 0.00 0.00 0.00
Depreciation
2,563,000.00 4,388,000.00 50,264,861.25 34,899,725.44 17,424,151.06
Depreciation Amortization Depletion
19,545,000.00 4,388,000.00 50,502,938.77 35,296,067.57 14,379,856.31
Change In Receivables
-402,418,000.00 166,768,000.00 -273,427,572.35 -279,985,443.43 -562,731,940.11
Net PPEPurchase And Sale
0.00 -13,864,000.00 -2,775,835.13 -361,031.64 -153,334.60
Net Long Term Debt Issuance
-523,005,000.00 -2,368,210,000.00 -51,562,383.75 645,482,780.74 1,340,569,922.30
Common Stock Payments
-205,859,000.00 -34,176,000.00 0.00
Changes In Account Receivables
-402,418,000.00 166,768,000.00 -273,427,572.35 -279,985,443.43 -562,731,940.11
Earnings Losses From Equity Investments
9,394,000.00
Interest Paid Supplemental Data
37,648,000.00 59,990,000.00 121,714,158.17 92,847,105.62
Capital Expenditure
-13,864,000.00 -3,150,807.23 -715,577.69 -643,488.45
Net Intangibles Purchase And Sale
0.00 -374,972.10 -354,546.04 -353,186.43
Common Stock Issuance
0.00 148,270,217.99 249,812,998.58
Purchase Of Intangibles
0.00 -374,972.10 -354,546.04 -353,186.43
Asset Impairment Charge
22,795,178.93 0.00 0.00
Sale Of PPE
0.00 0.00 136,967.42
Effect Of Exchange Rate Changes
0.00 0.00
Net Other Financing Charges
-6,342,194.58 -7,266,164.74
Change In Payables And Accrued Expense
-24,881,637.83 43,499,646.81
Long Term Debt Issuance
645,482,780.74 1,340,569,922.30
Issuance Of Debt
645,482,780.74 1,340,569,922.30

Price History for ECN Capital Corp.

1-25 of 803 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-12-09 4.89 4.89 4.73 4.78 683901 -0.07 -1.443 3268473.84 1626
2019-12-06 4.87 4.97 4.84 4.85 619055 0 0 3036613.38 1180
2019-12-05 4.91 4.91 4.81 4.85 1591473 -0.05 -1.02 7715887.03 3925
2019-12-04 4.75 4.92 4.75 4.9 1173330 0.16 3.376 5711887.46 3354
2019-12-03 4.63 4.76 4.6 4.74 1265626 0.1 2.155 5917926.81 2946
2019-12-02 4.46 4.66 4.46 4.64 1280585 0.19 4.27 5852473.17 2877
2019-11-29 4.42 4.46 4.39 4.45 386622 0.04 0.907 1715948.84 1619
2019-11-28 4.47 4.48 4.38 4.41 279618 -0.06 -1.342 1238375.75 1778
2019-11-27 4.45 4.47 4.43 4.47 203286 0.04 0.903 904919.17 996
2019-11-26 4.45 4.46 4.41 4.43 642966 -0.01 -0.225 2855403.58 1998
2019-11-25 4.42 4.46 4.37 4.44 363063 0.06 1.37 1605362.92 1059
2019-11-22 4.3 4.39 4.3 4.38 216893 0.09 2.098 944727.39 999
2019-11-21 4.26 4.34 4.25 4.29 664309 0.01 0.234 2850636.56 1566
2019-11-20 4.3 4.34 4.28 4.28 378281 -0.03 -0.696 1627337.03 1635
2019-11-19 4.39 4.4 4.3 4.31 417963 -0.08 -1.822 1811073.45 1426
2019-11-18 4.39 4.42 4.36 4.39 398884 0 0 1754730.24 1326
2019-11-15 4.46 4.465 4.35 4.39 360183 -0.08 -1.79 1580934.61 1705
2019-11-14 4.49 4.54 4.43 4.47 412880 -0.03 -0.667 1852913.9 1636
2019-11-13 4.5 4.53 4.4 4.5 553720 -0.03 -0.662 2472721.98 2546
2019-11-12 4.55 4.55 4.5 4.53 749299 -0.03 -0.658 3388693.87 2745
2019-11-11 4.52 4.61 4.5 4.56 587778 0.01 0.22 2674550.27 2461
2019-11-08 4.65 4.66 4.51 4.55 762732 -0.06 -1.302 3499280.09 2542
2019-11-07 4.67 4.71 4.56 4.61 290595 -0.04 -0.86 1342702.77 1343
2019-11-06 4.65 4.72 4.63 4.65 985524 0 0 4618306.03 3114
2019-11-05 4.63 4.69 4.63 4.65 1238773 0.02 0.432 5764820.36 3242
2019-11-04 4.59 4.64 4.55 4.63 1039256 0.08 1.758 4776975.11 2403
2019-11-01 4.38 4.56 4.35 4.55 1169913 0.2 4.598 5240832.82 2641
2019-10-31 4.37 4.39 4.33 4.35 323217 -0.02 -0.458 1406139.6 1057
2019-10-30 4.3 4.46 4.28 4.37 910333 0.06 1.392 3979210.76 1951
2019-10-29 4.27 4.33 4.27 4.31 484305 0.05 1.174 2079901.08 1415
2019-10-28 4.22 4.32 4.22 4.26 588951 0.04 0.948 2525069.86 2521
2019-10-25 4.25 4.25 4.21 4.22 1254522 -0.03 -0.706 5304851.54 1247
2019-10-24 4.25 4.27 4.23 4.25 327299 -0.01 -0.235 1390712.07 1558
2019-10-23 4.26 4.29 4.23 4.26 265679 0 0 1131586.25 1167
2019-10-22 4.28 4.35 4.23 4.26 686452 -0.04 -0.93 2929415.64 1857
2019-10-21 4.34 4.34 4.23 4.3 307883 -0.03 -0.693 1322068.99 1460
2019-10-18 4.32 4.37 4.3 4.33 428864 0.03 0.698 1855732.45 1228
2019-10-17 4.34 4.34 4.24 4.3 553051 -0.04 -0.922 2369981.87 1625
2019-10-16 4.35 4.4 4.29 4.34 647565 -0.03 -0.686 2824940.27 2157
2019-10-15 4.29 4.395 4.24 4.37 410580 0.05 1.157 1775312.15 1451
2019-10-11 4.34 4.36 4.26 4.32 437648 -0.01 -0.231 1889096.76 1826
2019-10-10 4.3 4.37 4.24 4.33 1198034 0.06 1.405 5172712.69 2578
2019-10-09 4.24 4.31 4.22 4.27 1638440 0.07 1.667 6989917.32 3444
2019-10-08 4.31 4.325 4.18 4.2 1154151 -0.13 -3.002 4863406.28 2971
2019-10-07 4.3 4.36 4.3 4.33 522483 0.04 0.932 2261709.49 1654
2019-10-04 4.3 4.32 4.21 4.29 2775239 -0.01 -0.233 11917946.7 1924
2019-10-03 4.28 4.3 4.17 4.3 975524 0.01 0.233 4132771.96 2063
2019-10-02 4.41 4.52 4.24 4.29 634590 -0.13 -2.941 2730948.74 1835
2019-10-01 4.59 4.59 4.39 4.42 357640 -0.15 -3.282 1591760.4 1427
2019-09-30 4.57 4.6 4.56 4.57 225017 0 0 1030203.94 853
2019-09-27 4.6 4.63 4.56 4.57 443494 -0.039998 -0.868 2041559.44 1577
2019-09-26 4.4905 4.6299 4.4905 4.61 1069439 0.119481 2.661 4908591.68 2889
2019-09-25 4.5602 4.5801 4.4905 4.4905 982066 -0.069697 -1.528 4452321.76 2383
2019-09-24 4.5901 4.62 4.5403 4.5602 290596 -0.029871 -0.651 1335448.35 1092
2019-09-23 4.6299 4.6797 4.5851 4.5901 464618 -0.019913 -0.432 2155324.18 1404
2019-09-20 4.6 4.6399 4.5602 4.61 1135475 0.019913 0.434 5252989.04 2069
2019-09-19 4.6498 4.6797 4.5303 4.5901 555794 -0.02987 -0.647 2565961.35 2159
2019-09-18 4.6598 4.7096 4.5901 4.62 762858 -0.049784 -1.066 3571773.54 2608
2019-09-17 4.5801 4.6897 4.5801 4.6697 405430 0.089611 1.957 1890856.12 1579
2019-09-16 4.5801 4.6299 4.5503 4.5801 713322 -0.019914 -0.433 3285093.8 2292
2019-09-13 4.5204 4.62 4.4905 4.6 689649 0.109525 2.439 3165522.73 2731
2019-09-12 4.5702 4.5702 4.4905 4.4905 429301 -0.059741 -1.313 1944679.64 1915
2019-09-11 4.4905 4.5801 4.4905 4.5503 373087 0.009957 0.219 1704885.3 1997
2019-09-10 4.5801 4.6 4.5104 4.5403 470276 -0.049784 -1.085 2152903.44 2363
2019-09-09 4.6996 4.6996 4.5503 4.5901 405069 -0.119481 -2.537 1869408.79 2232
2019-09-06 4.7394 4.7793 4.6498 4.7096 731242 -0.009957 -0.211 3483992.32 2693
2019-09-05 4.6 4.7394 4.5901 4.7195 1042360 0.119481 2.597 4902149.9 2920
2019-09-04 4.5901 4.61 4.5602 4.6 588064 0.019914 0.435 2710305.29 3032
2019-09-03 4.6299 4.6498 4.5403 4.5801 795581 -0.059741 -1.288 3662333.52 3949
2019-08-30 4.61 4.6598 4.5801 4.6399 555986 0.059741 1.304 2586004.35 2564
2019-08-29 4.4407 4.6 4.4407 4.5801 1203735 0.149352 3.371 5499510.4 3217
2019-08-28 4.381 4.4706 4.3511 4.4308 920755 0.019914 0.451 4079918.94 3391
2019-08-27 4.4308 4.5005 4.3312 4.4109 898906 0.009956 0.226 3954283.12 3880
2019-08-26 4.4806 4.5104 4.3312 4.4009 1080739 -0.039827 -0.897 4762520.71 3609
2019-08-23 4.5303 4.5602 4.4407 4.4407 825741 -0.069697 -1.545 3730268.35 2486
2019-08-22 4.4806 4.5503 4.4407 4.5104 1174115 0.049784 1.116 5262550.83 1517
2019-08-21 4.4806 4.4905 4.4507 4.4606 949147 0 0 4258225.8 2071
2019-08-20 4.5104 4.5303 4.4507 4.4606 947059 -0.079655 -1.754 4263196.22 1894
2019-08-19 4.5204 4.5801 4.5104 4.5403 511822 0.009957 0.22 2334209.82 2320
2019-08-16 4.5602 4.5801 4.5303 4.5303 500569 -0.009957 -0.219 2293123.26 1994
2019-08-15 4.5005 4.6648 4.5005 4.5403 818123 0.009957 0.22 3782472.83 2229
2019-08-14 4.62 4.6598 4.5204 4.5303 1521778 -0.119482 -2.57 6990165.19 4400
2019-08-13 4.6797 4.7195 4.6399 4.6498 852886 -0.009956 -0.214 4003529.97 3248
2019-08-12 4.9187 4.9386 4.6598 4.6598 1069010 -0.268834 -5.455 5116962.61 3381
2019-08-09 4.8987 4.9884 4.8639 4.9286 1745123 -0.009957 -0.202 8656320.4 4075
2019-08-08 4.7892 5.1676 4.7793 4.9386 3823713 0.278791 5.983 19079992.3 7805
2019-08-07 4.7096 4.7394 4.62 4.6598 1332786 -0.089612 -1.887 6246116.06 3095
2019-08-06 4.8191 4.829 4.6 4.7494 1942051 -0.069697 -1.446 9201133.82 4517
2019-08-02 4.8589 4.8689 4.7892 4.8191 1992457 0 0 9694751.73 4349
2019-08-01 4.7195 4.8788 4.6548 4.8191 1564445 0.109525 2.326 7542284.35 5149
2019-07-31 4.6797 4.7594 4.6697 4.7096 1373330 0.019913 0.425 6495545.25 2827
2019-07-30 4.62 4.7245 4.6 4.6897 713605 0.069698 1.509 3349724.19 2824
2019-07-29 4.6697 4.7295 4.61 4.62 475572 -0.049784 -1.066 2224468.09 2127
2019-07-26 4.6399 4.7096 4.6399 4.6697 550788 0.009957 0.214 2590653.01 2697
2019-07-25 4.5801 4.6598 4.5801 4.6598 963060 0.089611 1.961 4487847.96 3637
2019-07-24 4.5403 4.6 4.5005 4.5702 642079 0.009957 0.218 2935474.65 2532
2019-07-23 4.5303 4.5901 4.5104 4.5602 447886 0.02987 0.659 2048372.51 2401
2019-07-22 4.5801 4.5851 4.4905 4.5303 646101 -0.079654 -1.728 2940236.55 2485
2019-07-19 4.5403 4.6399 4.5403 4.61 772925 0.05974 1.313 3579995.62 2498
2019-07-18 4.5204 4.5801 4.4706 4.5503 3179913 0.019914 0.44 14452026.2 2618
2019-07-17 4.4806 4.5602 4.4407 4.5303 856160 0.059741 1.336 3877752.12 2576
2019-07-16 4.5104 4.5403 4.4507 4.4706 807339 -0.049784 -1.101 3644773.65 2778
2019-07-15 4.4806 4.5503 4.4507 4.5204 1098188 0.059741 1.339 4992660.84 3657
2019-07-12 4.4109 4.4606 4.4009 4.4606 712574 0.049784 1.129 3180058.44 2532
2019-07-11 4.3611 4.4407 4.3312 4.4109 999313 0.069697 1.605 4420841.39 3047
2019-07-10 4.3312 4.3661 4.3013 4.3412 704130 0.009957 0.23 3065112.36 1751
2019-07-09 4.3312 4.3611 4.2814 4.3312 604207 0 0 2626237.58 1349
2019-07-08 4.3312 4.371 4.3213 4.3312 533969 -0.019914 -0.458 2333963.04 1603
2019-07-05 4.3013 4.3611 4.2814 4.3511 346878 0.029871 0.691 1510488.19 1320
2019-07-04 4.2914 4.3312 4.2615 4.3213 353663 0.049784 1.166 1531030.74 1328
2019-07-03 4.2615 4.3213 4.2316 4.2715 586148 0.019913 0.468 2523058.29 2464
2019-07-02 4.2316 4.2516 4.1619 4.2516 1830336 0.049784 1.185 7748576.78 2553
2019-06-28 4.1221 4.2018 4.0823 4.2018 917900 0.079655 1.932 3822585.73 2159
2019-06-27 4.0624 4.1321 4.0325 4.1221 1661686 0.059741 1.471 6822811.92 2697
2019-06-26 4.1119 4.1119 4.0525 4.0624 1172783 -0.05945 -1.442 4811344.91 1790
2019-06-25 4.1615 4.2011 4.0822 4.1218 1239963 -0.069358 -1.655 5153359.26 2825
2019-06-24 4.2506 4.2605 4.1714 4.1912 1010864 -0.039633 -0.937 4285083.21 1826
2019-06-21 4.2804 4.3002 4.2308 4.2308 1130977 -0.069357 -1.613 4850996.37 1896
2019-06-20 4.32 4.3695 4.2704 4.3002 732743 -0.009909 -0.23 3192034.09 2265
2019-06-19 4.2804 4.3299 4.2605 4.3101 311839 0.039633 0.928 1352323.37 1569
2019-06-18 4.3695 4.3794 4.2506 4.2704 1099305 -0.089174 -2.045 4768578.56 4138
2019-06-17 4.3497 4.4191 4.3101 4.3596 898844 -0.019816 -0.452 3955965.04 3177
2019-06-14 4.2804 4.4191 4.2407 4.3794 1070100 0.118898 2.791 4673187.51 2504
2019-06-13 4.2704 4.2903 4.2308 4.2605 679796 -0.019816 -0.463 2927053.41 3493
2019-06-12 4.2903 4.2903 4.2308 4.2804 1301272 -0.039633 -0.917 5603152.95 4396
2019-06-11 4.3101 4.3596 4.2804 4.32 617933 0.019817 0.461 2694276.57 2338
2019-06-10 4.3299 4.3596 4.2804 4.3002 697486 -0.019817 -0.459 3040426.94 2737
2019-06-07 4.3695 4.3794 4.3101 4.32 942019 -0.059449 -1.357 4128644.25 4434
2019-06-06 4.3101 4.3893 4.3002 4.3794 1049503 0.069357 1.609 4618394.52 3467
2019-06-05 4.2407 4.3398 4.2407 4.3101 810854 0.05945 1.399 3532736.37 2501
2019-06-04 4.211 4.2605 4.1912 4.2506 1120160 0.049541 1.179 4778065.73 3847
2019-06-03 4.1714 4.2308 4.1416 4.2011 1167123 0.009908 0.236 4937405.45 4344
2019-05-31 4.1714 4.211 4.1416 4.1912 530272 0 0 2235806.35 1991
2019-05-30 4.211 4.211 4.1416 4.1912 598926 -0.009908 -0.236 2532703.89 2432
2019-05-29 4.1912 4.2259 4.1416 4.2011 1028787 -0.009909 -0.235 4359576.7 3356
2019-05-28 4.2903 4.32 4.211 4.211 796906 -0.099082 -2.299 3411968.89 2406
2019-05-27 4.2903 4.3299 4.2704 4.3101 515876 0.019817 0.462 2233528.1 1330
2019-05-24 4.2804 4.32 4.2704 4.2903 1305017 0.029724 0.698 5646519.4 3089
2019-05-23 4.3101 4.3299 4.2506 4.2605 1903281 -0.059449 -1.376 8231398.29 3982
2019-05-22 4.3398 4.3695 4.3002 4.32 1161699 -0.019816 -0.457 5079724.95 2863
2019-05-21 4.2903 4.4191 4.2704 4.3398 1638327 0.059449 1.389 7174246.65 5347
2019-05-17 4.3398 4.3695 4.2605 4.2804 3368168 -0.079266 -1.818 14627712.8 6238
2019-05-16 4.4389 4.4884 4.3299 4.3596 1795339 -0.069357 -1.566 7934181.75 3351
2019-05-15 4.3695 4.4488 4.3497 4.429 808806 0.049541 1.131 3595035.91 3335
2019-05-14 4.3794 4.429 4.3596 4.3794 1737307 0.009908 0.227 7699956.66 4068
2019-05-13 4.4488 4.4785 4.3497 4.3695 1187375 -0.10899 -2.434 5265855.56 3193
2019-05-10 4.4983 4.5578 4.4587 4.4785 1933275 -0.019817 -0.441 8795978.73 3410
2019-05-09 4.2605 4.5479 4.2506 4.4983 4104768 0.326971 7.838 18182508.8 7821
2019-05-08 4.2605 4.2704 4.1218 4.1714 1575169 -0.089174 -2.093 6657155.55 2899
2019-05-07 4.211 4.3002 4.211 4.2605 688553 0.019817 0.467 2960918.15 2425
2019-05-06 4.1416 4.2506 4.1119 4.2407 1646590 0.069357 1.663 6926554.6 3628
2019-05-03 4.1317 4.1813 4.102 4.1714 1169150 0.039634 0.959 4890286.7 3925
2019-05-02 4.1615 4.2011 4.0921 4.1317 2899181 -0.039634 -0.95 12080093.5 6272
2019-05-01 4.2605 4.32 4.102 4.1714 7986328 -0.079265 -1.865 33386197.1 4627
2019-04-30 4.1515 4.2506 4.1119 4.2506 1735933 0.079265 1.9 7376735.2 4245
2019-04-29 4.1515 4.1813 4.0723 4.1714 903110 0.009909 0.238 3783196.02 2566
2019-04-26 3.993 4.211 3.9732 4.1615 2040274 0.148624 3.704 8362598.58 3891
2019-04-25 4.0624 4.0822 3.9336 4.0128 1793624 -0.059449 -1.46 7236165.41 4198
2019-04-24 4.0921 4.1119 4.0128 4.0723 1369003 -0.019817 -0.484 5611924.17 2723
2019-04-23 4.1119 4.1218 4.0822 4.0921 679773 -0.039633 -0.959 2813974.77 1726
2019-04-22 4.1218 4.1515 4.0921 4.1317 454464 0.019817 0.482 1887749.07 1364
2019-04-18 4.1714 4.1813 4.0624 4.1119 1352435 -0.059451 -1.425 5630615.26 2524
2019-04-17 4.1615 4.1813 4.1416 4.1714 394791 0.019818 0.477 1658936.97 1578
2019-04-16 4.1813 4.211 4.1515 4.1515 419599 -0.019818 -0.475 1770082.11 1210
2019-04-15 4.1813 4.1912 4.1317 4.1714 444973 -0.009908 -0.237 1870926.19 1597
2019-04-12 4.2011 4.2011 4.0822 4.1813 2410345 0.009908 0.238 10056865.3 2767
2019-04-11 4.2506 4.2605 4.1268 4.1714 1561884 -0.089174 -2.093 6610248.85 2221
2019-04-10 4.211 4.3002 4.2011 4.2605 596287 0.05945 1.415 2556272.96 1920
2019-04-09 4.2011 4.2407 4.0525 4.2011 816112 -0.009909 -0.235 3459137.72 2533
2019-04-08 4.3101 4.3101 4.211 4.211 799383 -0.118898 -2.746 3432003.77 2031
2019-04-05 4.3695 4.3893 4.211 4.3299 915537 -0.049541 -1.131 3963420.01 2077
2019-04-04 4.3596 4.3893 4.32 4.3794 760193 0.009908 0.227 3339149.91 2168
2019-04-03 4.4191 4.429 4.3497 4.3695 595153 -0.049541 -1.121 2634535 1643
2019-04-02 4.3993 4.424 4.3596 4.4191 635375 0.019816 0.45 2821949.59 1921
2019-04-01 4.3101 4.4092 4.3051 4.3993 1163307 0.108991 2.54 5128907.18 3896
2019-03-29 4.3596 4.4042 4.2903 4.2903 2084938 -0.049541 -1.142 9092432.15 4014
2019-03-28 4.3596 4.3794 4.3299 4.3398 881475 -0.019817 -0.455 3881684.84 1852
2019-03-27 4.3793 4.4188 4.33 4.3596 484064 -0.029589 -0.674 2142063.06 2087
2019-03-26 4.3004 4.3991 4.2807 4.3892 1326128 0.098634 2.299 5844938.97 3590
2019-03-25 4.3004 4.3103 4.2709 4.2906 1870074 -0.029591 -0.685 8139152.18 2474
2019-03-22 4.2709 4.3202 4.261 4.3202 1298582 0.039454 0.922 5651986.61 3712
2019-03-21 4.261 4.2906 4.2511 4.2807 706910 0.019727 0.463 3067887.57 3417
2019-03-20 4.2709 4.3103 4.2413 4.261 1162679 0 0 5041721.2 3006
2019-03-19 4.2906 4.3004 4.2511 4.261 965387 -0.019727 -0.461 4189582.84 1966
2019-03-18 4.2215 4.3202 4.2018 4.2807 1796419 0.029591 0.696 7767539.63 4009
2019-03-15 4.1328 4.2511 4.1328 4.2511 2315818 0.098633 2.375 9908222.83 2494
2019-03-14 4.1624 4.1624 4.1229 4.1525 809736 -0.009864 -0.237 3397076.4 2699
2019-03-13 4.1624 4.1722 4.1328 4.1624 573400 0 0 2412578.8 1922
2019-03-12 4.1722 4.1722 4.1328 4.1624 521823 0 0 2194608.11 2193
2019-03-11 4.1624 4.2018 4.1328 4.1624 906409 -0.009862 -0.236 3814449.35 3929
2019-03-08 4.1426 4.1722 4.1229 4.1722 1143136 0.019726 0.475 4802861.7 2798
2019-03-07 4.1919 4.2117 4.113 4.1525 1967014 -0.049317 -1.174 8257929.17 4594
2019-03-06 4.1229 4.2117 4.1229 4.2018 4099813 0.078907 1.914 17231887.7 4456
2019-03-05 4.1426 4.1426 4.0834 4.1229 821576 -0.019726 -0.476 3426790.61 2534
2019-03-04 4.0736 4.1525 4.044 4.1426 2228226 0.078906 1.942 9332783.78 4841
2019-03-01 3.9454 4.113 3.9256 4.0637 2099393 0.059181 1.478 8617459.26 5220
2019-02-28 4.0045 4.0539 3.9749 4.0045 1762088 0 0 7170205.38 3742
2019-02-27 4.0341 4.0736 3.9454 4.0045 2751083 -0.039454 -0.976 11101174.7 5093
2019-02-26 3.9454 4.0637 3.9454 4.044 1549398 0.108498 2.757 6306024.53 5118
2019-02-25 3.9355 3.9651 3.9059 3.9355 1348251 0.009863 0.251 5380677.13 2824
2019-02-22 3.9947 4.0144 3.9256 3.9256 1528577 -0.069043 -1.728 6168355.65 2174
2019-02-21 3.9651 4.0045 3.9552 3.9947 724591 0.009863 0.248 2932598.77 2240
2019-02-20 3.9059 3.9848 3.8862 3.9848 1914975 0.05918 1.508 7657959.1 3350
2019-02-19 3.8862 3.9355 3.8467 3.9256 2178688 0 0 8616391.03 5663
2019-02-15 3.9355 3.9454 3.896 3.9256 778510 0 0 3095468.59 1407
2019-02-14 3.9355 3.9454 3.8517 3.9256 969164 0.029591 0.76 3830931.57 3278
2019-02-13 3.9749 3.9749 3.8862 3.896 1918761 -0.078908 -1.985 7665399.29 3601
2019-02-12 3.9355 3.9749 3.9158 3.9749 2213662 0.049317 1.256 8862957.42 3542
2019-02-11 3.9256 3.9651 3.9158 3.9256 1737393 0.009864 0.252 6932543.87 2510
2019-02-08 3.9059 3.9256 3.8763 3.9158 1337924 0 0 5306812.58 2577
2019-02-07 3.8369 3.9256 3.827 3.9158 2138407 0.069043 1.795 8440101.95 3576
2019-02-06 3.8665 3.8862 3.827 3.8467 740412 -0.039454 -1.015 2893353.34 2089
2019-02-05 3.8467 3.896 3.827 3.8862 1133202 0.039454 1.026 4434899.18 3418
2019-02-04 3.8073 3.8862 3.7974 3.8467 1598217 0.039454 1.036 6228623.03 6064
2019-02-01 3.7777 3.8171 3.758 3.8073 1004219 0.039454 1.047 3864576.51 3223
2019-01-31 3.7382 3.827 3.6988 3.7678 1883446 0.039452 1.058 7208979.64 5566
2019-01-30 3.7086 3.758 3.6692 3.7284 5748744 0.019728 0.532 21611593.8 4951
2019-01-29 3.6495 3.7284 3.6396 3.7086 1782860 0.05918 1.622 6682717.8 4406
2019-01-28 3.6396 3.6692 3.6199 3.6495 906907 0 0 3354953.5 2527
2019-01-25 3.6495 3.7185 3.61 3.6495 5844379 0.009863 0.271 21643137 5792
2019-01-24 3.5804 3.6495 3.5705 3.6396 2110181 0.059181 1.653 7756994.85 5638
2019-01-23 3.5804 3.6199 3.5508 3.5804 2605662 0 0 9474926.24 4091
2019-01-22 3.5903 3.6001 3.5508 3.5804 2183585 -0.019727 -0.548 7893985.05 4094
2019-01-21 3.6297 3.6297 3.5903 3.6001 1342455 -0.02959 -0.815 4902525.85 2444
2019-01-18 3.5705 3.6495 3.5114 3.6297 2041706 0.05918 1.657 7410012.41 4416
2019-01-17 3.5804 3.5903 3.5311 3.5705 2117281 -0.009863 -0.275 7643495.33 2960
2019-01-16 3.5607 3.6001 3.5607 3.5804 2185329 0.019727 0.554 7942567.43 2706
2019-01-15 3.5508 3.6001 3.5311 3.5607 2292678 0.009863 0.278 8297229.91 4255
2019-01-14 3.5804 3.5903 3.541 3.5508 1034395 -0.039453 -1.099 3742024.16 3001
2019-01-11 3.5114 3.6889 3.5114 3.5903 6123371 0.088771 2.535 22374852.3 5689
2019-01-10 3.4818 3.5114 3.4423 3.5015 982801 0.02959 0.852 3481923.24 2033
2019-01-09 3.4325 3.4818 3.4226 3.4719 2359660 0.049317 1.441 8246393.23 4351
2019-01-08 3.4522 3.4522 3.4127 3.4226 1542450 -0.019728 -0.573 5362603.65 2397
2019-01-07 3.393 3.4423 3.3634 3.4423 1353462 0.078908 2.346 4692543.92 2752
2019-01-04 3.4325 3.4325 3.3634 3.3634 1765422 -0.05918 -1.729 6081321.14 2900
2019-01-03 3.393 3.4325 3.3634 3.4226 770710 0.019726 0.58 2663281.41 3186
2019-01-02 3.3634 3.4423 3.3486 3.4029 625721 0 0 2163396.69 2354
2018-12-31 3.3831 3.4226 3.3634 3.4029 809358 0.02959 0.877 2786762.34 2125
2018-12-28 3.3536 3.4127 3.3338 3.3733 1373049 0.02962 0.886 4692569.94 3477
2018-12-27 3.3338 3.3535 3.3142 3.3437 688885 0.029502 0.89 2330676.5 1903
2018-12-24 3.2945 3.3142 3.265 3.3142 366913 0 0 1227713.89 769
2018-12-21 3.3338 3.3338 3.2945 3.3142 2274201 -0.019668 -0.59 7654320.42 3142
2018-12-20 3.3338 3.3633 3.3142 3.3338 2590332 0.009835 0.296 8776367.32 4988
2018-12-19 3.3535 3.3682 3.2945 3.324 2047399 -0.029503 -0.88 6934445.21 4141
2018-12-18 3.3732 3.4027 3.324 3.3535 2379465 -0.009834 -0.292 8124416.9 4075
2018-12-17 3.4027 3.4223 3.3535 3.3633 1856265 -0.049173 -1.441 6372929.23 4070
2018-12-14 3.4322 3.4518 3.4027 3.4125 1569908 -0.108176 -3.073 5468553.22 2968
2018-12-13 3.4518 3.5207 3.4223 3.5207 1243498 0.098344 2.874 4351681.3 3111
2018-12-12 3.4518 3.4715 3.4223 3.4223 1408411 -0.019669 -0.571 4924925.87 2910
2018-12-11 3.442 3.4715 3.4125 3.442 1767789 0 0 6174857 4623
2018-12-10 3.4322 3.4617 3.383 3.442 2082759 -0.01967 -0.568 7249454.81 3928
2018-12-07 3.442 3.4813 3.4125 3.4617 1113009 0.01967 0.571 3897833.01 3863
2018-12-06 3.442 3.4617 3.3928 3.442 1567814 -0.029504 -0.85 5481258.42 4371
2018-12-05 3.4617 3.4912 3.442 3.4715 558841 0.019669 0.57 1970973.45 1828
2018-12-04 3.4813 3.4912 3.4223 3.4518 3087269 -0.059005 -1.681 10856864.7 6640
2018-12-03 3.5108 3.5305 3.4715 3.5108 2747329 0.039336 1.133 9795786.14 6203
2018-11-30 3.4715 3.5207 3.4322 3.4715 14955304 0.167184 5.06 52791762 8860
2018-11-29 3.2748 3.3043 3.2453 3.3043 1643456 0.029503 0.901 5483079.95 4675
2018-11-28 3.2552 3.2748 3.1863 3.2748 1452970 0.029502 0.909 4795886.45 4430
2018-11-27 3.3043 3.3043 3.2355 3.2453 1935739 -0.059005 -1.786 6427198.83 4864
2018-11-26 3.2257 3.3142 3.1961 3.3043 1293817 0.108176 3.385 4306963.82 5180
2018-11-23 3.1666 3.2748 3.1568 3.1961 1562820 0.039338 1.246 5127741.33 4027
2018-11-22 3.1961 3.2257 3.1568 3.1568 1377597 -0.039338 -1.231 4471383.65 3415
2018-11-21 3.1961 3.2404 3.1568 3.1961 2547234 -0.019668 -0.612 8286586.13 7518
2018-11-20 3.1765 3.2158 3.1568 3.2158 3822207 0.029504 0.926 12407316.1 7606
2018-11-19 3.206 3.2453 3.147 3.1863 1976144 -0.029504 -0.917 6399124.72 6922
2018-11-16 3.2453 3.2748 3.1371 3.2158 2113079 -0.039337 -1.208 6904022.89 6688
2018-11-15 3.1666 3.2748 3.1568 3.2552 3949016 0.059005 1.846 12968328 9291
2018-11-14 3.147 3.2453 3.1076 3.1961 6396814 0.049172 1.563 20840097.4 8483
2018-11-13 3.0978 3.4125 3.0781 3.147 7503735 0.019669 0.629 24579300.3 10232
2018-11-12 3.206 3.2355 3.1076 3.1273 2620704 -0.108178 -3.343 8408702.68 4199
2018-11-09 3.3043 3.3043 3.2158 3.2355 1832414 -0.088508 -2.663 6036890.34 2566
2018-11-08 3.3732 3.3732 3.3142 3.324 800448 -0.029503 -0.88 2722681.29 1985
2018-11-07 3.3535 3.3928 3.3437 3.3535 1353797 0.009834 0.294 4634062.92 2774
2018-11-06 3.5108 3.5158 3.3043 3.3437 2141118 -0.186852 -5.292 7376153.53 3623
2018-11-05 3.4715 3.5403 3.4617 3.5305 887663 0.049172 1.412 3184928.34 1676
2018-11-02 3.5108 3.5699 3.442 3.4813 877375 -0.029502 -0.84 3121713.26 2338
2018-11-01 3.442 3.5207 3.4125 3.5108 804798 0.078673 2.292 2843156.02 3660
2018-10-31 3.4518 3.4912 3.4223 3.4322 887137 0 0 3113668.61 3247
2018-10-30 3.3535 3.442 3.3437 3.4322 1106705 0.088509 2.647 3834968.37 4078
2018-10-29 3.3732 3.442 3.3437 3.3437 1610988 -0.019668 -0.585 5533932.54 4953
2018-10-26 3.3633 3.4027 3.324 3.3633 1612375 -0.009835 -0.292 5497645.91 3645
2018-10-25 3.3437 3.4322 3.324 3.3732 2086006 0.049172 1.479 7144152.74 4970
2018-10-24 3.3928 3.442 3.324 3.324 2751939 -0.078675 -2.312 9472293.01 4851
2018-10-23 3.3633 3.4518 3.3043 3.4027 1451817 0.029503 0.875 4986377.34 3812
2018-10-22 3.3732 3.4027 3.3437 3.3732 2197043 0.009835 0.292 7518143.11 4329
2018-10-19 3.3928 3.4322 3.3633 3.3633 1161007 -0.019669 -0.581 4011373.28 3268
2018-10-18 3.4125 3.4518 3.383 3.383 1508332 -0.039336 -1.149 5239957.09 4488
2018-10-17 3.383 3.4223 3.3535 3.4223 1936537 0.04917 1.458 6685292.51 3223
2018-10-16 3.3535 3.4027 3.324 3.3732 1428520 0.039337 1.18 4879836.56 3692
2018-10-15 3.3338 3.383 3.324 3.3338 1085276 0 0 3703237.83 2916
2018-10-12 3.3633 3.3928 3.3043 3.3338 1410135 0.009835 0.296 4810284.71 3647
2018-10-11 3.3928 3.4027 3.3142 3.324 2472651 -0.08851 -2.594 8452471.45 5522
2018-10-10 3.4912 3.4912 3.3732 3.4125 1715480 -0.078674 -2.254 5950476.53 5269
2018-10-09 3.501 3.5108 3.4617 3.4912 881481 -0.019667 -0.56 3135162.24 2945
2018-10-05 3.5895 3.5895 3.5108 3.5108 1130795 -0.068842 -1.923 4063607.8 3378
2018-10-04 3.5797 3.619 3.5502 3.5797 1316031 0 0 4801843.93 3832
2018-10-03 3.6289 3.6289 3.5305 3.5797 2361815 -0.039336 -1.087 8580230.73 6256
2018-10-02 3.737 3.737 3.5895 3.619 2162944 -0.118012 -3.158 8045306.38 6005
2018-10-01 3.7174 3.7764 3.7174 3.737 3012207 0.029503 0.796 11500629.2 6290
2018-09-28 3.7469 3.7567 3.7075 3.7075 1843250 -0.049171 -1.309 6992899.22 5005
2018-09-27 3.796 3.796 3.7567 3.7567 1267017 -0.039337 -1.036 4860711.22 4735
2018-09-26 3.8157 3.8255 3.7862 3.796 1656541 -0.019618 -0.514 6426637.58 5962
2018-09-25 3.7764 3.8647 3.7764 3.8157 4242446 0.019618 0.517 16462393.4 10676
2018-09-24 3.7176 3.8255 3.7176 3.796 3241262 0.049044 1.309 12536510.1 6882
2018-09-21 3.747 3.7666 3.7274 3.747 1862085 0 0 7116522.55 3765
2018-09-20 3.7274 3.747 3.698 3.747 1589503 0.019618 0.526 6037993.99 4070
2018-09-19 3.7862 3.8058 3.6783 3.7274 4413781 -0.049045 -1.299 16910205.6 5016
2018-09-18 3.7764 3.8157 3.7568 3.7764 2020353 -0.009809 -0.259 7800503.27 4072
2018-09-17 3.7764 3.8157 3.7764 3.7862 2094962 0.019619 0.521 8103386.37 5670
2018-09-14 3.7176 3.8108 3.6881 3.7666 2445291 0.058853 1.587 9347053.32 4535
2018-09-13 3.7274 3.7568 3.698 3.7078 1707550 -0.019618 -0.526 6486456.34 2693
2018-09-12 3.7078 3.7666 3.698 3.7274 3775657 0.009809 0.264 14405042.6 7730
2018-09-11 3.6685 3.747 3.6489 3.7176 1341221 0.029426 0.798 5082711.71 4097
2018-09-10 3.5901 3.698 3.5901 3.6881 3326956 0.088281 2.452 12294397.4 3619
2018-09-07 3.6195 3.6293 3.5606 3.5999 1238062 -0.019619 -0.542 4547554.61 3276
2018-09-06 3.6195 3.6195 3.5802 3.6195 815885 0.019619 0.545 2994861.8 3197
2018-09-05 3.6587 3.6587 3.5901 3.5999 1015707 -0.058854 -1.609 3747621.24 2923
2018-09-04 3.6097 3.698 3.5901 3.6587 2972880 0.049044 1.359 11027382.4 9927
2018-08-31 3.6587 3.6587 3.6097 3.6097 1780173 -0.058853 -1.604 6582815.97 2888
2018-08-30 3.7568 3.7666 3.6587 3.6685 1270872 -0.08828 -2.35 4806240.54 3748
2018-08-29 3.747 3.7764 3.747 3.7568 1902667 0.019618 0.525 7308188.22 3545
2018-08-28 3.8058 3.8353 3.7372 3.7372 1547933 -0.068662 -1.804 5970526.08 4778
2018-08-27 3.8255 3.8451 3.8058 3.8058 3597398 -0.009809 -0.257 14015368.7 9485
2018-08-24 3.8255 3.8745 3.7862 3.8157 4197650 0.009809 0.258 16402006.3 7097
2018-08-23 3.747 3.8451 3.7372 3.8058 3155273 0.058853 1.571 12196871.9 7409
2018-08-22 3.796 3.8353 3.7274 3.747 2862789 -0.058853 -1.546 11108337.5 5194
2018-08-21 3.7666 3.8353 3.747 3.8058 2166394 0.029426 0.779 8386582.99 6388
2018-08-20 3.6293 3.7862 3.6195 3.7764 4076517 0.166751 4.62 15400650.9 6579
2018-08-17 3.6097 3.6391 3.5802 3.6097 3386269 0.00981 0.273 12496746.6 3077
2018-08-16 3.5999 3.6685 3.5999 3.5999 1664865 0 0 6162007.32 4109
2018-08-15 3.4822 3.5999 3.4625 3.5999 2049910 0.117705 3.38 7408097.24 5280
2018-08-14 3.5116 3.5312 3.4233 3.4822 2140800 -0.029425 -0.838 7629259.32 4738
2018-08-13 3.4429 3.5606 3.4331 3.5116 1735171 0.058853 1.705 6175117.13 4197
2018-08-10 3.4429 3.5312 3.4037 3.4527 3091901 -0.009808 -0.283 10868831.4 4959
2018-08-09 3.492 3.5116 3.4429 3.4625 1683873 -0.049045 -1.397 5968584.07 3265
2018-08-08 3.492 3.5312 3.4773 3.5116 1644805 0 0 5878556.78 2634
2018-08-07 3.5312 3.541 3.4723 3.5116 1096021 -0.00981 -0.279 3928155.64 3503
2018-08-03 3.5312 3.541 3.5214 3.5214 1080134 -0.019617 -0.554 3885057.12 1915
2018-08-02 3.5312 3.5901 3.492 3.541 1110923 0.019617 0.557 4014577.77 2016
2018-08-01 3.541 3.5704 3.5214 3.5214 1008059 -0.019617 -0.554 3646749.37 2833
2018-07-31 3.5704 3.5704 3.5312 3.541 2560576 -0.019617 -0.551 9255135.64 2974
2018-07-30 3.5999 3.5999 3.5508 3.5606 1707486 -0.039236 -1.09 6214175.61 3633
2018-07-27 3.6391 3.6489 3.5606 3.5999 1075324 -0.049045 -1.344 3933724.38 4099
2018-07-26 3.541 3.7176 3.492 3.6489 4476981 0.107898 3.047 16602114.8 7540
2018-07-25 3.5704 3.5704 3.541 3.541 1141234 -0.00981 -0.276 4137613.31 3150
2018-07-24 3.5508 3.6097 3.541 3.5508 1362914 0 0 4969150.99 2617
2018-07-23 3.5704 3.5802 3.5361 3.5508 1315674 -0.009807 -0.275 4779362.52 2120
2018-07-20 3.5704 3.5802 3.5508 3.5606 957338 -0.00981 -0.275 3480998.85 2612
2018-07-19 3.5508 3.5802 3.5508 3.5704 1311040 0.019617 0.552 4766571.37 2056
2018-07-18 3.5901 3.5901 3.541 3.5508 1204372 -0.039236 -1.093 4377522.7 2343
2018-07-17 3.5999 3.6195 3.541 3.5901 834748 -0.019617 -0.543 3051885.29 2344
2018-07-16 3.7568 3.7568 3.5999 3.6097 2173013 -0.137324 -3.665 8093701.72 4406
2018-07-13 3.6685 3.7764 3.6587 3.747 3170287 0.029427 0.792 12063546.3 5402
2018-07-12 3.6783 3.7274 3.6391 3.7176 2959629 0 0 11122171.7 3850
2018-07-11 3.6097 3.7176 3.5901 3.7176 4595004 0.098088 2.71 17202336.3 6178
2018-07-10 3.4822 3.6195 3.4625 3.6195 3168353 0.147134 4.237 11513674.7 5540
2018-07-09 3.4135 3.4723 3.4037 3.4723 2302303 0.078472 2.312 8062891.02 3566
2018-07-06 3.3841 3.4233 3.3743 3.3939 1191245 0.009808 0.29 4117912.99 2222
2018-07-05 3.4625 3.4625 3.3546 3.3841 2997340 -0.058853 -1.709 10436388.4 4662
2018-07-04 3.4331 3.4723 3.3939 3.4429 852582 0.019618 0.573 2994516.81 1969
2018-07-03 3.492 3.5116 3.4233 3.4233 1143728 -0.039235 -1.133 4033807.53 3434
2018-06-29 3.4037 3.5116 3.4037 3.4625 2564113 0.068662 2.023 9055731.57 3825
2018-06-28 3.3743 3.3939 3.3203 3.3939 2319579 0.019619 0.581 7907497.52 5600
2018-06-27 3.4036 3.4232 3.3547 3.3743 3222665 -0.019562 -0.576 11155202.9 6355
2018-06-26 3.4134 3.4721 3.3645 3.3938 4730854 0.009781 0.289 16421884.5 7904
2018-06-25 3.5503 3.5503 3.384 3.384 2988760 -0.166267 -4.683 10541892.1 4988
2018-06-22 3.5405 3.5796 3.521 3.5503 1590489 0.02934 0.833 5788844.38 2975
2018-06-21 3.5112 3.5405 3.4818 3.521 3139843 0.009781 0.279 11301981.5 5728
2018-06-20 3.5014 3.5405 3.4916 3.5112 801574 0.01956 0.56 2887071.52 2558
2018-06-19 3.5014 3.521 3.4721 3.4916 1495712 -0.01956 -0.557 5338932.52 3032
2018-06-18 3.5112 3.5405 3.4916 3.5112 1011048 -0.009781 -0.278 3631807.47 2733
2018-06-15 3.5796 3.5796 3.4721 3.521 2281561 -0.058683 -1.639 8227240.24 3217
2018-06-14 3.5699 3.6481 3.5356 3.5796 2324499 0.039123 1.105 8536397.41 4038
2018-06-13 3.5307 3.5552 3.4721 3.5405 4119986 0.01956 0.556 14754211.3 4732
2018-06-12 3.5503 3.5699 3.5112 3.521 1690680 -0.02934 -0.826 6103639.96 4158
2018-06-11 3.5405 3.5601 3.5307 3.5503 952518 0.019559 0.554 3449124.61 2221
2018-06-08 3.5503 3.5699 3.521 3.5307 1548376 -0.019559 -0.551 5603468.4 3622
2018-06-07 3.5601 3.5796 3.5405 3.5503 1508635 0.00978 0.276 5482342.75 3657
2018-06-06 3.5307 3.5601 3.4721 3.5405 2103965 0.029341 0.836 7571253.09 4214
2018-06-05 3.5503 3.5601 3.5112 3.5112 1120057 -0.019562 -0.554 4046646.9 3134
2018-06-04 3.5503 3.5699 3.5307 3.5307 1147788 -0.019559 -0.551 4167232.02 2711
2018-06-01 3.5405 3.5992 3.521 3.5503 2364575 0.019559 0.554 8610341.71 3449
2018-05-31 3.5699 3.5992 3.5307 3.5307 1751284 -0.039121 -1.096 6357376.34 4469
2018-05-30 3.609 3.6188 3.5503 3.5699 1392320 -0.009781 -0.273 5089400.21 4744
2018-05-29 3.6579 3.6579 3.5796 3.5796 1193291 -0.088023 -2.4 4406957.98 5527
2018-05-28 3.697 3.7166 3.6579 3.6677 359928 -0.00978 -0.266 1355374.02 1679
2018-05-25 3.7166 3.7264 3.6628 3.6774 1829245 -0.039123 -1.053 6902338.91 5145
2018-05-24 3.7068 3.8242 3.697 3.7166 7634050 0 0 29290700.1 7660
2018-05-23 3.5699 3.7264 3.5699 3.7166 6156924 0.146707 4.11 23183584.6 7963
2018-05-22 3.5014 3.5992 3.5014 3.5699 2272564 0.048902 1.389 8250025.05 5121
2018-05-18 3.5014 3.521 3.4916 3.521 753443 0.029341 0.84 2705218.5 1843
2018-05-17 3.4427 3.5307 3.4427 3.4916 2898820 0.039122 1.133 10340536.5 3567
2018-05-16 3.4525 3.4721 3.4232 3.4525 1936897 0.00978 0.284 6820967.58 4719
2018-05-15 3.4916 3.4916 3.4427 3.4427 4616121 -0.02934 -0.845 16337796 5804
2018-05-14 3.4525 3.4818 3.4329 3.4721 3858258 0.00978 0.282 13660422.4 6352
2018-05-11 3.5601 3.5992 3.4525 3.4623 12441803 0.097805 2.907 44701276 13262
2018-05-10 3.3058 3.3938 3.2667 3.3645 3486182 0.058683 1.775 11848924.2 6115
2018-05-09 3.3449 3.3547 3.2765 3.3058 2452741 -0.019561 -0.588 8264139.7 4146
2018-05-08 3.3449 3.3645 3.3254 3.3254 1526010 -0.01956 -0.585 5222712.05 2075
2018-05-07 3.3058 3.3547 3.296 3.3449 3311953 0.039121 1.183 11298759 7325
2018-05-04 3.2373 3.3645 3.2373 3.3058 5815635 0 0 19737906.9 7753
2018-05-03 3.3254 3.3449 3.296 3.3058 1176914 -0.029343 -0.88 3984058.81 3346
2018-05-02 3.3645 3.3645 3.3254 3.3351 1477204 -0.02934 -0.872 5047391.02 2672
2018-05-01 3.3254 3.3938 3.2862 3.3645 4716221 0.039122 1.176 16060352 4811
2018-04-30 3.3449 3.3547 3.3058 3.3254 2229150 -0.029342 -0.875 7572871.06 4923
2018-04-27 3.3547 3.3743 3.3254 3.3547 1068001 0 0 3657784.37 2061
2018-04-26 3.4036 3.4036 3.3547 3.3547 1663561 -0.048901 -1.437 5726365.59 2709
2018-04-25 3.4427 3.4525 3.3743 3.4036 2875457 -0.039124 -1.136 9976159.36 7062
2018-04-24 3.4525 3.4623 3.4232 3.4427 795480 -0.00978 -0.283 2799646.22 3436
2018-04-23 3.4721 3.4916 3.4036 3.4525 2457588 -0.029341 -0.843 8636452.68 3757
2018-04-20 3.4232 3.5014 3.4232 3.4818 3470640 0.039121 1.136 12283250.3 4988
2018-04-19 3.4329 3.4525 3.4232 3.4427 860589 0.019561 0.571 3021018.55 2951
2018-04-18 3.4818 3.5014 3.4036 3.4232 2245673 -0.048901 -1.408 7941769.58 4961
2018-04-17 3.4721 3.4916 3.4427 3.4721 806189 0.00978 0.282 2864009.77 2370
2018-04-16 3.4329 3.4818 3.4134 3.4623 1328465 0.039121 1.143 4672389.74 3176
2018-04-13 3.4525 3.5112 3.4036 3.4232 2560986 -0.029341 -0.85 8996331.27 4030
2018-04-12 3.4427 3.4721 3.384 3.4525 1246561 0.019562 0.57 4395201.61 2908
2018-04-11 3.4232 3.4623 3.3449 3.4329 3429656 -0.029342 -0.847 11875616.5 6411
2018-04-10 3.4818 3.5112 3.4427 3.4623 1399452 0.00978 0.283 4974594.72 2704
2018-04-09 3.4916 3.4916 3.4525 3.4525 377251 -0.01956 -0.563 1339086.51 1489
2018-04-06 3.4818 3.5014 3.4623 3.4721 1866768 -0.019562 -0.56 6657130.46 5511
2018-04-05 3.4721 3.5259 3.4427 3.4916 3202037 0.029342 0.847 11423152.6 5918
2018-04-04 3.4232 3.4672 3.3938 3.4623 2900087 0.00978 0.283 10182644 5774
2018-04-03 3.384 3.4623 3.384 3.4525 1631091 0.078245 2.319 5726746.35 5134
2018-04-02 3.3645 3.4036 3.3547 3.3743 878018 0.00978 0.291 3027140.66 3198
2018-03-29 3.3645 3.384 3.3449 3.3645 1369761 0.019562 0.585 4701556.83 2404
2018-03-28 3.3351 3.384 3.3254 3.3449 1451415 -0.009782 -0.292 4977025.24 3648
2018-03-27 3.3742 3.384 3.3254 3.3547 2523434 -0.019503 -0.578 8658301.03 5420
2018-03-26 3.4327 3.4425 3.3254 3.3742 3720212 -0.029257 -0.86 12890763.5 5476
2018-03-23 3.4327 3.4717 3.3937 3.4035 2111617 -0.029255 -0.852 7455308.17 3232
2018-03-22 3.4912 3.501 3.423 3.4327 1284249 -0.058512 -1.676 4539347.71 3047
2018-03-21 3.4717 3.5205 3.4717 3.4912 1692492 0.00975 0.28 6077607.53 2780
2018-03-20 3.5107 3.5302 3.462 3.4815 1557421 -0.029256 -0.833 5570590.16 4583
2018-03-19 3.5595 3.5887 3.501 3.5107 1399743 -0.048758 -1.37 5076231.5 3111
2018-03-16 3.4815 3.5985 3.4815 3.5595 3238799 0.068264 1.955 11793752.9 4895
2018-03-15 3.618 3.6278 3.4815 3.4912 4009755 -0.117026 -3.243 14538902.3 7305
2018-03-14 3.6473 3.6473 3.5985 3.6082 2442478 -0.019503 -0.538 9042775.5 4601
2018-03-13 3.618 3.6375 3.6082 3.6278 2419677 0.009752 0.27 8996758.3 5837
2018-03-12 3.5985 3.6278 3.579 3.618 4835981 0.019504 0.542 17905980.6 4188
2018-03-09 3.618 3.6375 3.579 3.5985 740295 -0.009753 -0.27 2729999.38 3383
2018-03-08 3.618 3.6278 3.5692 3.6082 2117195 -0.009751 -0.27 7791053.19 5554
2018-03-07 3.54 3.618 3.5254 3.618 4808529 0.078016 2.204 17722254.6 6542
2018-03-06 3.54 3.5497 3.501 3.54 1779422 0 0 6443201.69 4819
2018-03-05 3.501 3.54 3.501 3.54 2195403 -0.009753 -0.275 7942310.57 7083
2018-03-02 3.5205 3.5595 3.5107 3.5497 2878453 0.009753 0.276 10450799 8497
2018-03-01 3.4035 3.5692 3.4035 3.54 8177632 0.136528 4.011 29560245.6 9767
2018-02-28 3.4425 3.4425 3.3449 3.4035 2082869 -0.039007 -1.133 7246734.72 4589
2018-02-27 3.3157 3.4425 3.2962 3.4425 4091832 0.126776 3.824 14137048 3869
2018-02-26 3.3254 3.3644 3.3157 3.3157 1143369 -0.009753 -0.293 3912943 2997
2018-02-23 3.3157 3.3449 3.3059 3.3254 1593352 0.009753 0.294 5441554.6 3547
2018-02-22 3.3157 3.3596 3.2962 3.3157 3491249 -0.048762 -1.449 11891478.3 4585
2018-02-21 3.384 3.4327 3.3498 3.3644 1166714 -0.00975 -0.289 4055578.3 2700
2018-02-20 3.4035 3.4132 3.3596 3.3742 1422877 -0.029257 -0.86 4938127.95 2167
2018-02-16 3.4522 3.4522 3.384 3.4035 2915572 -0.029255 -0.852 10158230.3 3304
2018-02-15 3.5205 3.5497 3.423 3.4327 2095364 -0.058512 -1.676 7451250.01 4226
2018-02-14 3.4132 3.5205 3.3547 3.4912 3568111 0.097518 2.873 12629753.5 4274
2018-02-13 3.3644 3.423 3.3254 3.3937 4321623 0.048762 1.458 15053616.9 4253
2018-02-12 3.3157 3.4035 3.2864 3.3449 2546476 0.039009 1.18 8723532.19 4231
2018-02-09 3.3254 3.3547 3.2767 3.3059 5896430 -0.019506 -0.587 19997273.9 7999
2018-02-08 3.3937 3.4425 3.3157 3.3254 4957420 -0.09752 -2.849 17169026.2 6765
2018-02-07 3.4912 3.5107 3.384 3.423 4600707 -0.039007 -1.127 16217753 8260
2018-02-06 3.5107 3.5107 3.2767 3.462 7136377 -0.08777 -2.473 25240874.2 7968
2018-02-05 3.5595 3.5887 3.4717 3.5497 4455236 -0.058512 -1.622 16171740.4 8566
2018-02-02 3.6082 3.6521 3.5692 3.6082 3364741 -0.009751 -0.27 12486847.1 5113
2018-02-01 3.6375 3.657 3.6082 3.618 2430228 -0.019505 -0.536 9054598.99 4369
2018-01-31 3.618 3.6863 3.5985 3.6375 2039711 0.019505 0.539 7631600.91 4171
2018-01-30 3.6668 3.6765 3.5595 3.618 6032575 -0.04876 -1.33 22319140.7 7531
2018-01-29 3.6668 3.7155 3.6278 3.6668 1708400 -0.019505 -0.529 6440018.77 2854
2018-01-26 3.7253 3.735 3.6668 3.6863 2607165 -0.039007 -1.047 9888540.83 4996
2018-01-25 3.7643 3.774 3.7058 3.7253 3847562 -0.039009 -1.036 14735238.8 3844
2018-01-24 3.8033 3.813 3.7643 3.7643 2520146 -0.019504 -0.515 9774397.33 5200
2018-01-23 3.7643 3.813 3.7643 3.7838 1125708 0.019504 0.518 4373423.62 2149
2018-01-22 3.7935 3.813 3.735 3.7643 1741182 -0.039009 -1.026 6761504.44 1613
2018-01-19 3.7253 3.8325 3.7155 3.8033 1199609 0.08777 2.362 4662969.51 2938
2018-01-18 3.7253 3.7448 3.7155 3.7155 1867721 0.009751 0.263 7142647.93 3816
2018-01-17 3.7155 3.7545 3.696 3.7058 4149541 0.009753 0.264 15811235.3 6707
2018-01-16 3.735 3.7643 3.6863 3.696 5759893 -0.039009 -1.044 21932604.3 4938
2018-01-15 3.7253 3.774 3.7253 3.735 1035375 0 0 3981407.32 1860
2018-01-12 3.7448 3.7643 3.7253 3.735 2259848 0 0 8668111.83 2209
2018-01-11 3.7253 3.7643 3.7253 3.735 2367441 -0.009751 -0.26 9072191.85 4652
2018-01-10 3.735 3.8033 3.735 3.7448 2557704 -0.009752 -0.26 9882337.84 7103
2018-01-09 3.774 3.7935 3.735 3.7545 3989030 -0.019504 -0.517 15423051.6 4354
2018-01-08 3.7935 3.8618 3.7643 3.774 6161701 -0.029258 -0.769 24143464.1 3084
2018-01-05 3.8716 3.8716 3.7838 3.8033 1490342 -0.019503 -0.51 5845220.76 2902
2018-01-04 3.8033 3.8813 3.8033 3.8228 1991757 0.019503 0.513 7862190.42 1566
2018-01-03 3.774 3.8423 3.774 3.8033 3308820 0 0 12904013.9 3621
2018-01-02 3.8325 3.852 3.7643 3.8033 1755339 -0.029255 -0.763 6850398.25 3549
2017-12-29 3.8618 3.8716 3.813 3.8325 1915470 -0.029256 -0.758 7547893.73 2039
2017-12-28 3.8911 3.8911 3.7935 3.8618 1683268 0.009752 0.253 6634383.09 4028
2017-12-27 3.7548 3.9104 3.7548 3.852 3372129 0.097272 2.591 13293817.5 4599
2017-12-22 3.8034 3.8034 3.7353 3.7548 1430417 0 0 5538655.39 4442
2017-12-21 3.7548 3.8423 3.745 3.7548 3894305 0.00973 0.26 15201076.7 3566
2017-12-20 3.7061 3.7742 3.7061 3.745 2622804 0.029181 0.785 10090952 3617
2017-12-19 3.784 3.7888 3.7159 3.7159 2960974 -0.048638 -1.292 11412454.8 3899
2017-12-18 3.8326 3.8326 3.7645 3.7645 3723941 0.019457 0.52 14505038.8 5282
2017-12-15 3.7353 3.784 3.6867 3.745 5466636 -0.019457 -0.517 20935190.8 6861
2017-12-14 3.9104 3.9104 3.745 3.7645 7817460 -0.175092 -4.444 30594458.8 6663
2017-12-13 3.891 3.9882 3.8812 3.9396 6160303 0.058366 1.504 24935595.4 4122
2017-12-12 3.8423 3.8812 3.8423 3.8812 1365684 0.038908 1.013 5411309.32 3028
2017-12-11 3.7937 3.852 3.7937 3.8423 3167033 0.048637 1.282 12445311.2 4269
2017-12-08 3.7937 3.8326 3.7937 3.7937 920491 0.009728 0.257 3603574.06 1875
2017-12-07 3.7548 3.7937 3.7353 3.784 2117314 0.03891 1.039 8186412.1 3066
2017-12-06 3.7742 3.8131 3.7353 3.745 1458539 -0.029183 -0.773 5645752.11 3692
2017-12-05 3.8618 3.8618 3.7548 3.7742 1408294 -0.068092 -1.772 5508995.41 3086
2017-12-04 3.8618 3.891 3.8326 3.8423 3912868 0 0 15586456.1 2950
2017-12-01 3.9007 3.9007 3.8423 3.8423 1588853 -0.048637 -1.25 6297757.28 4194
2017-11-30 3.8618 3.925 3.852 3.891 3888950 0.048637 1.266 15569133 3152
2017-11-29 3.8618 3.891 3.8326 3.8423 2107366 -0.019455 -0.504 8343521.58 2909
2017-11-28 3.8618 3.891 3.8423 3.8618 2362974 -0.019453 -0.501 9393092.33 2718
2017-11-27 3.9104 3.9299 3.8569 3.8812 2685386 -0.068094 -1.724 10755343.4 3021
2017-11-24 3.9493 3.9785 3.9104 3.9493 747206 0.019455 0.495 3028382.42 1605
2017-11-23 3.9396 3.959 3.891 3.9299 394002 -0.019455 -0.493 1585614.1 1321
2017-11-22 3.9493 3.9493 3.9104 3.9493 944224 0.019455 0.495 3818056.69 2043
2017-11-21 3.9688 4.0077 3.9201 3.9299 5199121 -0.048636 -1.222 21105014.8 2953
2017-11-20 3.9882 4.0077 3.9688 3.9785 2791177 -0.019455 -0.487 11433996 2504
2017-11-17 3.9104 4.0661 3.9104 3.998 2503792 0.087546 2.239 10332490.5 3064
2017-11-16 3.8812 3.9882 3.8423 3.9104 6494878 0.048637 1.259 26163120.9 5728
2017-11-15 3.7353 3.9493 3.7353 3.8618 3174008 0.009728 0.253 12563431.4 4209
2017-11-14 3.8715 3.891 3.8131 3.852 1746983 -0.009728 -0.252 6881389.12 2949
2017-11-13 3.9493 3.9688 3.852 3.8618 2547136 -0.087547 -2.217 10204257.5 3270
2017-11-10 3.9882 4.0271 3.9493 3.9493 1252518 -0.029181 -0.733 5123939.45 3264
2017-11-09 3.9882 4.0271 3.9639 3.9785 1389223 -0.03891 -0.969 5699467.87 3670
2017-11-08 3.9882 4.0369 3.959 4.0174 2943175 -0.009728 -0.242 12069120.5 4330
2017-11-07 4.0661 4.0758 4.0077 4.0271 1789512 -0.048636 -1.193 7443509.4 3477
2017-11-06 4.0758 4.0855 4.0466 4.0758 2175645 0.009727 0.239 9088069.85 4554
2017-11-03 4.1341 4.1341 4.0466 4.0661 1411027 -0.058365 -1.415 5911340 3040
2017-11-02 4.1147 4.1439 4.105 4.1244 1488018 0.009729 0.236 6311742.92 2749
2017-11-01 4.1147 4.1731 4.105 4.1147 1215752 0 0 5162476.21 3622
2017-10-31 4.1828 4.2801 4.105 4.1147 4986678 -0.019456 -0.471 21455353.5 6321
2017-10-30 4.0855 4.1536 4.0855 4.1341 3974832 0.03891 0.95 16888365.5 3762
2017-10-27 3.998 4.1341 3.998 4.0952 6310791 0.087547 2.184 26395673.3 5642
2017-10-26 3.852 4.0466 3.852 4.0077 12816759 0.22373 5.913 52596590.2 10089
2017-10-25 3.8131 3.8131 3.7256 3.784 1545895 -0.029184 -0.765 6006014.51 3141
2017-10-24 3.8326 3.8423 3.7937 3.8131 1881262 0 0 7383006.17 1525
2017-10-23 3.8715 3.8715 3.7937 3.8131 2590659 -0.048636 -1.259 10181635.4 2187
2017-10-20 3.8423 3.8618 3.8229 3.8618 975008 0.019455 0.506 3856341.89 2152
2017-10-19 3.7937 3.8618 3.7742 3.8423 1571596 0.019454 0.509 6161941.51 2832
2017-10-18 3.8715 3.8715 3.784 3.8229 2276728 -0.058362 -1.504 8983021.32 3215
2017-10-17 3.9007 3.9104 3.852 3.8812 1667856 -0.029184 -0.746 6666740.6 2526
2017-10-16 3.9104 3.9299 3.891 3.9104 1676059 0 0 6728760.89 2031
2017-10-13 3.9688 3.9688 3.9007 3.9104 1294555 -0.009727 -0.248 5221186.24 2135
2017-10-12 3.9396 3.959 3.9201 3.9201 1205305 -0.019455 -0.494 4871810.15 2644
2017-10-11 3.9104 3.9882 3.891 3.9396 2867264 0.058366 1.504 11605640 4899
2017-10-10 3.8812 3.9153 3.8715 3.8812 1355926 0 0 5427654.5 3141
2017-10-06 3.9007 3.9104 3.8423 3.8812 2385761 -0.029184 -0.746 9540248.73 2764
2017-10-05 3.891 3.925 3.891 3.9104 627212 0.009728 0.249 2522420.11 2068
2017-10-04 3.852 3.9007 3.852 3.9007 2596271 0.02918 0.754 10345416.2 3083
2017-10-03 3.9007 3.9299 3.8423 3.8715 1156120 -0.048635 -1.241 4617687.08 2804
2017-10-02 3.852 3.9396 3.8326 3.9201 1248033 0.068092 1.768 4997537.09 3157
2017-09-29 3.8034 3.9104 3.7937 3.852 4740599 0.048637 1.279 18866207.3 4355
2017-09-28 3.7645 3.852 3.7645 3.8034 2913302 0.029183 0.773 11420005.6 4785
2017-09-27 3.8033 3.8033 3.7548 3.7742 1335386 0.0097 0.258 5189754.97 2549
2017-09-26 3.8518 3.8518 3.7548 3.7645 2392194 -0.077618 -2.02 9355777.11 3888
2017-09-25 3.8615 3.881 3.8033 3.8421 1630366 0 0 6454223.07 3405
2017-09-22 3.7839 3.9392 3.7839 3.8421 7634192 0.184347 5.04 30328825.2 8388
2017-09-21 3.6578 3.6966 3.6578 3.6578 1506369 -0.019405 -0.528 5709496 2171
2017-09-20 3.6966 3.7063 3.6384 3.6772 3283533 0 0 12356668.3 2357
2017-09-19 3.6384 3.6869 3.6287 3.6772 2943027 0.029106 0.798 11081425.2 2702
2017-09-18 3.6384 3.6772 3.6287 3.6481 936031 -0.009701 -0.265 3516496.3 2287
2017-09-15 3.716 3.716 3.6384 3.6578 4210732 -0.058214 -1.567 15887292.6 3982
2017-09-14 3.6287 3.7451 3.6093 3.716 4584141 0.106725 2.957 17358790.8 3011
2017-09-13 3.6384 3.6384 3.5996 3.6093 742649 -0.029108 -0.8 2771838.49 2443
2017-09-12 3.5996 3.6675 3.5996 3.6384 961012 0.048514 1.351 3599509.38 3229
2017-09-11 3.6093 3.6772 3.5899 3.5899 1535541 -0.019406 -0.538 5759756.21 2127
2017-09-08 3.6287 3.6578 3.5996 3.6093 638715 -0.029108 -0.8 2386599.43 1737
2017-09-07 3.6966 3.716 3.619 3.6384 998328 -0.067915 -1.832 3773922.38 2631
2017-09-06 3.716 3.7257 3.6966 3.7063 998629 0 0 3814008.36 3124
2017-09-05 3.6966 3.7063 3.6578 3.7063 1588700 -0.009702 -0.261 6032993.58 4619
2017-09-01 3.6675 3.7354 3.6578 3.716 2297507 0.04851 1.323 8775069.75 3064
2017-08-31 3.6384 3.6966 3.6287 3.6675 1274506 0.048514 1.341 4823621.52 2685
2017-08-30 3.6384 3.6772 3.6093 3.619 2526771 -0.019407 -0.533 9489042.38 2897
2017-08-29 3.6093 3.6578 3.6093 3.6384 2054584 0.019407 0.536 7707675.9 3480
2017-08-28 3.6384 3.6481 3.6093 3.619 2294385 -0.019407 -0.533 8581936.94 3241
2017-08-25 3.6384 3.6772 3.6093 3.6384 3216131 0 0 12078924 5211
2017-08-24 3.6772 3.6772 3.6287 3.6384 3301906 -0.029107 -0.794 12401040.1 3787
2017-08-23 3.716 3.7257 3.6578 3.6675 4376734 -0.038808 -1.047 16618135 5645
2017-08-22 3.7257 3.7451 3.6772 3.7063 2756520 0 0 10533728.4 3619
2017-08-21 3.6869 3.7548 3.6869 3.7063 1067842 0.019404 0.526 4096760.99 2431
2017-08-18 3.7257 3.7451 3.6772 3.6869 2168486 -0.048513 -1.299 8296851.6 2953
2017-08-17 3.8033 3.8033 3.716 3.7354 2290774 -0.067916 -1.786 8899472.13 3536
2017-08-16 3.8227 3.8324 3.7839 3.8033 967693 -0.009702 -0.254 3804660.29 2534
2017-08-15 3.7839 3.8324 3.7742 3.813 849403 0.029108 0.769 3331207.07 2027
2017-08-14 3.813 3.8227 3.7645 3.7839 1188000 -0.029108 -0.763 4638841.86 2757
2017-08-11 3.7451 3.8664 3.7063 3.813 1881013 -0.029108 -0.758 7386407.13 3989
2017-08-10 3.881 3.9101 3.813 3.8421 2917379 -0.058213 -1.493 11577218.5 5170
2017-08-09 3.8324 3.9101 3.7645 3.9004 2772963 0.087321 2.29 11038802.2 6025
2017-08-08 3.7645 3.8421 3.7257 3.813 2139418 0.077618 2.078 8322640.38 2511
2017-08-04 3.7645 3.8227 3.7257 3.7354 1927966 -0.04851 -1.282 7458626.89 2652
2017-08-03 3.8324 3.8518 3.7742 3.7839 851525 -0.038811 -1.015 3335710.22 2560
2017-08-02 3.8324 3.8615 3.8033 3.8227 1174669 -0.009702 -0.253 4626000.45 1863
2017-08-01 3.8421 3.8615 3.8227 3.8324 863449 -0.009703 -0.253 3422511.74 2899
2017-07-31 3.8713 3.8713 3.7839 3.8421 786649 -0.019402 -0.502 3102309.3 2569
2017-07-28 3.8615 3.9004 3.813 3.8615 1105708 -0.048513 -1.241 4396648.12 2962
2017-07-27 3.881 3.9295 3.8664 3.9101 1192278 0.029107 0.75 4794496.64 2813
2017-07-26 3.8615 3.9295 3.8615 3.881 1462978 0 0 5882463.22 2492
2017-07-25 3.9295 3.9295 3.881 3.881 2303798 0 0 9294191.29 2620
2017-07-24 3.8713 3.9295 3.8421 3.881 1322283 0 0 5295670.96 3047
2017-07-21 3.8615 3.8907 3.813 3.881 999827 0.058213 1.523 3979775.83 3404
2017-07-20 3.8615 3.8907 3.813 3.8227 2027208 -0.029108 -0.756 8085886.05 2627
2017-07-19 3.8227 3.8615 3.7839 3.8518 1317604 0.067919 1.795 5176160.6 2735
2017-07-18 3.7257 3.8033 3.7257 3.7839 1126921 0.04851 1.299 4386132.14 3444
2017-07-17 3.8324 3.8324 3.7354 3.7354 1188313 -0.067916 -1.786 4623107.37 4250
2017-07-14 3.8421 3.8518 3.7839 3.8033 581235 -0.019405 -0.508 2286021.29 1972
2017-07-13 3.9295 3.9392 3.8227 3.8227 1139658 -0.077618 -1.99 4568276.3 2765
2017-07-12 3.881 3.9392 3.8421 3.9004 4988787 0.04851 1.259 19990242.6 3536
2017-07-11 3.8518 3.881 3.7548 3.8518 4986883 0 0 19478348.5 3887
2017-07-10 3.881 3.9004 3.8421 3.8518 2854200 -0.029105 -0.75 11423395 3306
2017-07-07 3.8615 3.8907 3.8227 3.881 667496 0.019406 0.503 2652545.37 1718
2017-07-06 3.8713 3.9004 3.8615 3.8615 2254521 -0.019406 -0.5 9015920 2215
2017-07-05 3.881 3.881 3.8518 3.881 831182 0.029105 0.756 3316640.61 2585
2017-07-04 3.9004 3.9004 3.8421 3.8518 399842 -0.029105 -0.75 1598190.31 962
2017-06-30 3.881 3.9198 3.8421 3.881 1311569 0.038808 1.01 5244826.29 2283
2017-06-29 3.881 3.881 3.7936 3.8421 2587836 -0.038808 -1 10227452.5 2832
2017-06-28 3.8518 3.9004 3.8324 3.881 3510957 0.038808 1.01 13963854.3 4433
2017-06-27 3.8518 3.9099 3.8131 3.8421 2213384 0.009679 0.253 8802537.11 3523
2017-06-26 3.7841 3.8518 3.7744 3.8325 709174 0.038711 1.02 2801732.59 2012
2017-06-23 3.7744 3.8228 3.755 3.7938 602923 0 0 2367460.11 2074
2017-06-22 3.7841 3.8228 3.7744 3.7938 514826 0.029034 0.771 2024257.87 1873
2017-06-21 3.8131 3.8325 3.7357 3.7647 1725696 -0.058067 -1.519 6761112.07 3696
2017-06-20 3.8421 3.8905 3.8131 3.8228 2139665 -0.029034 -0.754 8542766.41 5449
2017-06-19 3.8712 3.9002 3.8421 3.8518 2404965 -0.009677 -0.251 9601061.14 5120
2017-06-16 3.8615 3.9196 3.8325 3.8615 2105094 0 0 8426599.97 3907
2017-06-15 3.8809 3.8809 3.7938 3.8615 1215649 -0.038712 -0.993 4839785.29 3289
2017-06-14 3.8712 3.9776 3.8615 3.9002 7310950 0.058066 1.511 29557651.3 5910
2017-06-13 3.726 3.9002 3.7067 3.8421 8135237 0.135494 3.655 32135552.3 7211
2017-06-12 3.7357 3.7405 3.6389 3.7067 9993964 -0.00968 -0.26 37887050.5 9909
2017-06-09 3.6776 3.7647 3.6679 3.7163 8933655 0.077424 2.128 34339163 10604
2017-06-08 3.6002 3.7163 3.5808 3.6389 11744828 0.106457 3.014 44447133.7 11217
2017-06-07 3.4841 3.5325 3.455 3.5325 2978311 0.029034 0.829 10762994.9 5550
2017-06-06 3.4647 3.5421 3.3582 3.5034 2103891 0.04839 1.401 7557157.32 4723
2017-06-05 3.5034 3.5228 3.4357 3.455 2602539 -0.058068 -1.653 9376841.24 3400
2017-06-02 3.5325 3.5566 3.4841 3.5131 2644200 0.009678 0.276 9604341.07 4691
2017-06-01 3.5615 3.5808 3.4937 3.5034 2088268 -0.067747 -1.897 7622593.42 5319
2017-05-31 3.6679 3.6776 2.9034 3.5712 16303557 -0.0871 -2.381 57874659.6 17868
2017-05-30 3.6873 3.7647 3.6486 3.6583 3209064 -0.019355 -0.526 12262840.1 4341
2017-05-29 3.6776 3.6873 3.6292 3.6776 406379 0.009678 0.264 1536022.85 1203
2017-05-26 3.6679 3.7163 3.6341 3.6679 990818 0.019356 0.531 3758217.02 3085
2017-05-25 3.6292 3.697 3.6196 3.6486 1373101 0.038712 1.072 5203295.71 2856
2017-05-24 3.6002 3.6679 3.5808 3.6099 2444207 -0.019357 -0.533 9151364.49 4233
2017-05-23 3.6292 3.6486 3.5808 3.6292 1663661 0.009678 0.267 6229892.64 3417
2017-05-19 3.5421 3.6486 3.4937 3.6196 1427057 0.077424 2.186 5304223.03 4116
2017-05-18 3.5712 3.5905 3.4453 3.5421 4060985 0.019354 0.549 14831836 4842
2017-05-17 3.6486 3.6728 3.4647 3.5228 6382243 -0.145167 -3.958 23466999.1 9177
2017-05-16 3.7744 3.7744 3.6583 3.6679 4691737 -0.009678 -0.263 17950200.9 7156
2017-05-15 3.5712 3.8034 3.5131 3.6776 5387672 0.077423 2.151 20494171.9 9902
2017-05-12 3.4453 3.6631 3.4357 3.6002 2873316 0.125813 3.621 10619306.2 8091
2017-05-11 3.4841 3.5712 3.455 3.4744 1410173 -0.009678 -0.278 5101098.5 3314
2017-05-10 3.5712 3.5712 3.4647 3.4841 1308020 -0.009677 -0.277 4744591.94 2612
2017-05-09 3.5228 3.5325 3.4647 3.4937 1196465 -0.029036 -0.824 4309847.77 3180
2017-05-08 3.5034 3.5325 3.4744 3.5228 2909544 0.019357 0.553 10543742.1 3108
2017-05-05 3.4744 3.5518 3.4647 3.5034 3944922 0.009679 0.277 14330128.3 2899
2017-05-04 3.5228 3.5615 3.4841 3.4937 1226520 -0.029036 -0.824 4464405.32 3436
2017-05-03 3.5421 3.6099 3.5131 3.5228 976983 -0.009677 -0.274 3588154.53 2268
2017-05-02 3.6389 3.6389 3.5034 3.5325 1855918 -0.087101 -2.406 6793516.47 3732
2017-05-01 3.6196 3.6292 3.5421 3.6196 1717254 0.019356 0.538 6371971.35 4306
2017-04-28 3.5421 3.6002 3.4937 3.6002 1149376 0.038712 1.087 4222263.5 2578
2017-04-27 3.5131 3.5808 3.4163 3.5615 3410919 0.048389 1.377 12273913.1 4942
2017-04-26 3.6099 3.6099 3.4357 3.5131 4737489 -0.087101 -2.419 17334644.6 3903
2017-04-25 3.5615 3.6292 3.5421 3.6002 2912256 0.048391 1.362 10807441.3 4585
2017-04-24 3.5131 3.5712 3.5131 3.5518 4792378 0.019354 0.548 17536098.9 4757
2017-04-21 3.5325 3.5712 3.5228 3.5325 2111333 -0.019354 -0.545 7743419.88 3059
2017-04-20 3.5808 3.5808 3.5421 3.5518 2862138 -0.009679 -0.272 10535438.5 2971
2017-04-19 3.6389 3.6486 3.5518 3.5615 3028594 -0.077424 -2.128 11200070.8 2730
2017-04-18 3.6873 3.7067 3.6099 3.6389 2461846 -0.04839 -1.312 9277213.97 3816
2017-04-17 3.6389 3.6873 3.5905 3.6873 1094155 0.04839 1.33 4123012.52 2685
2017-04-13 3.6776 3.6776 3.6099 3.6389 836896 -0.029033 -0.792 3147095.52 2651
2017-04-12 3.6873 3.6873 3.6196 3.6679 1757980 0.009677 0.265 6649933.64 3374
2017-04-11 3.6002 3.6873 3.5228 3.6583 3479577 0.029034 0.8 12992929.9 3405
2017-04-10 3.6486 3.6486 3.5954 3.6292 1349407 0 0 5026545.53 1717
2017-04-07 3.6776 3.697 3.5712 3.6292 3865703 -0.038711 -1.055 14588700.4 3364
2017-04-06 3.6099 3.6776 3.6002 3.6679 2086942 0.048389 1.337 7846938.93 3056
2017-04-05 3.6486 3.7163 3.5518 3.6196 2528303 -0.019356 -0.532 9440205.62 5410
2017-04-04 3.5325 3.697 3.5325 3.6389 7817907 0.09678 2.732 29055875.9 5443
2017-04-03 3.455 3.5712 3.455 3.5421 7774606 0.077423 2.235 28419488.3 5437
2017-03-31 3.4453 3.4841 3.4453 3.4647 3983256 0.029033 0.845 14250954.3 5484
2017-03-30 3.426 3.4357 3.397 3.4357 3280135 0.058068 1.719 11572541.5 3632
2017-03-29 3.4357 3.4647 3.3679 3.3776 2567907 -0.03871 -1.133 9014944.86 3047
2017-03-28 3.4067 3.4742 3.3825 3.4163 3180063 0 0 11277040.1 7211
2017-03-27 3.3488 3.4163 3.3198 3.4163 3192089 0.077204 2.312 11188813.4 3324
2017-03-24 3.3005 3.3584 3.2812 3.3391 2072027 0.057904 1.765 7126560.13 2741
2017-03-23 3.2812 3.3102 3.2619 3.2812 2449040 0.019302 0.592 8357273.38 2312
2017-03-22 3.3295 3.3295 3.2426 3.2619 2501617 -0.048254 -1.458 8498429.78 3505
2017-03-21 3.4067 3.4067 3.3005 3.3102 2465576 -0.067554 -2 8544755.31 4374
2017-03-20 3.2812 3.397 3.2764 3.3777 6510952 0.028952 0.865 22672791.6 5979
2017-03-17 3.3777 3.3874 3.3295 3.3488 2518988 -0.038603 -1.14 8751719.25 5382
2017-03-16 3.4356 3.4453 3.3681 3.3874 2427782 -0.0193 -0.567 8569480.66 3967
2017-03-15 3.3777 3.5128 3.3777 3.4067 6313843 0.038602 1.146 22386220.8 5687
2017-03-14 3.3777 3.3777 3.3391 3.3681 3125013 -0.009651 -0.286 10892913.4 3924
2017-03-13 3.3584 3.397 3.3391 3.3777 5837233 0.028952 0.865 20407606.5 4545
2017-03-10 3.3777 3.426 3.3198 3.3488 6164044 -0.067554 -1.977 21407208.6 5244
2017-03-09 3.3488 3.4839 3.3391 3.4163 5826412 0.038602 1.143 20660184.5 5948
2017-03-08 3.426 3.4356 3.2812 3.3777 12146443 -0.057905 -1.685 42101456.2 8528
2017-03-07 3.5225 3.5225 3.4356 3.4356 2935218 -0.038601 -1.111 10592424.3 3714
2017-03-06 3.5321 3.5611 3.4742 3.4742 1540062 -0.019303 -0.553 5607286.55 4303
2017-03-03 3.4839 3.5514 3.4742 3.4935 1906392 -0.072377 -2.03 6929482.32 4562
2017-03-02 3.4935 3.5707 3.4549 3.5659 3618248 0.043425 1.233 13291559.8 5604
2017-03-01 3.4163 3.5514 3.3777 3.5225 5475072 0.106159 3.107 19816227.3 7367
2017-02-28 3.3874 3.4163 3.3777 3.4163 3726472 0 0 13125865.7 3421
2017-02-27 3.4839 3.4839 3.3681 3.4163 8701200 -0.028953 -0.84 30723338.7 5676
2017-02-24 3.4646 3.4646 3.3874 3.4453 3001976 -0.038601 -1.108 10649476.4 4549
2017-02-23 3.4549 3.5128 3.4356 3.4839 4077706 0.038601 1.12 14629453.2 7090
2017-02-22 3.5128 3.5707 3.4356 3.4453 17319940 -0.067556 -1.923 63068452.2 9008
2017-02-21 3.2812 3.5707 3.2812 3.5128 31239698 0.43428 14.107 113212423 19029
2017-02-17 3.0399 3.0882 3.0303 3.0785 1806698 0.048253 1.592 5741402.21 2611
2017-02-16 3.011 3.0496 3.011 3.0303 1115946 0.019302 0.641 3501690.04 2115
2017-02-15 3.0303 3.0303 2.9531 3.011 6300040 0.00965 0.322 19520392.1 3448
2017-02-14 3.011 3.0303 3.0013 3.0013 2793277 0 0 8702111.3 2157
2017-02-13 3.0206 3.0303 2.9531 3.0013 1722804 0.009651 0.323 5343882.98 2829
2017-02-10 3.0303 3.0303 2.9434 2.9917 1256283 -0.028954 -0.959 3891866.07 1665
2017-02-09 2.9338 3.0206 2.8952 3.0206 5958980 0.096508 3.3 18370293.7 2655
2017-02-08 2.9434 2.9434 2.8662 2.9241 6773620 0 0 20346912.6 3418
2017-02-07 2.982 2.982 2.8759 2.9241 6715069 -0.038602 -1.303 20418566.2 2471
2017-02-06 2.9917 2.9917 2.9338 2.9627 1243369 -0.038603 -1.286 3810097 2206
2017-02-03 2.9531 3.0013 2.9241 3.0013 1740141 0.096504 3.322 5326504.92 3257
2017-02-02 2.9627 2.9724 2.9048 2.9048 2168866 -0.057901 -1.954 6597811.79 3231
2017-02-01 2.9338 3.011 2.9338 2.9627 1703172 0.02895 0.987 5239294.91 3132
2017-01-31 2.9724 3.0013 2.9338 2.9338 2897606 -0.02895 -0.977 8882331.32 4812
2017-01-30 3.0496 3.0496 2.9531 2.9627 1914392 -0.086855 -2.848 5916193.76 3225
2017-01-27 3.0882 3.1075 3.0013 3.0496 1936804 -0.038603 -1.25 6078166.48 3127
2017-01-26 3.0689 3.1461 3.0689 3.0882 4552478 -0.009652 -0.312 14759049.5 2994
2017-01-25 3.0496 3.1461 3.0496 3.0978 4711271 0.048255 1.582 15070254.7 3772
2017-01-24 2.9917 3.0496 2.9531 3.0496 1799223 0.048252 1.608 5588840.01 2794
2017-01-23 3.0206 3.0206 2.9241 3.0013 1680733 0 0 5173810.68 3720
2017-01-20 3.0013 3.0399 2.9724 3.0013 1225255 0.02895 0.974 3810125.1 2143
2017-01-19 3.0689 3.0882 2.9338 2.9724 4660565 -0.067553 -2.222 14520302.2 4164
2017-01-18 3.011 3.0496 3.0013 3.0399 5827511 0.038603 1.286 18330392.3 6567
2017-01-17 3.0882 3.1171 3.0013 3.0013 3098248 -0.067555 -2.201 9795980.09 3455
2017-01-16 3.1364 3.1654 3.0592 3.0689 2762279 -0.00965 -0.313 8834182.45 2799
2017-01-13 2.982 3.0882 2.982 3.0785 5064729 0.106155 3.571 15991977.2 5413
2017-01-12 3.0303 3.0303 2.9531 2.9724 4354421 -0.048253 -1.597 13488880.5 3803
2017-01-11 3.011 3.0399 2.9917 3.0206 3310620 0.019303 0.643 10347977.2 2161
2017-01-10 3.0303 3.0689 2.982 3.0013 2947912 -0.00965 -0.32 9256428.42 3208
2017-01-09 3.0399 3.0496 2.9724 3.011 1151254 -0.019302 -0.637 3591757.66 2454
2017-01-06 3.0785 3.0882 3.0206 3.0303 2694554 -0.038603 -1.258 8509378.23 3509
2017-01-05 3.0785 3.0978 3.0399 3.0689 3623209 -0.00965 -0.313 11534050.2 4001
2017-01-04 3.1268 3.1364 3.0689 3.0785 2194382 -0.038604 -1.238 7070051.46 3241
2017-01-03 3.1847 3.1847 3.1075 3.1171 1402854 -0.067553 -2.121 4568894.61 3031
2016-12-30 3.1847 3.1847 3.1461 3.1847 1029561 0 0 3384021.14 3025
2016-12-29 3.1075 3.2426 3.0978 3.1847 1860096 0.077204 2.484 6122195.4 4106
2016-12-28 3.0689 3.1075 3.0689 3.1075 1197757 0.086856 2.875 3837490.44 3603
2016-12-23 3.0495 3.1072 3.0206 3.0206 1587073 0 0 5064698.67 2618
2016-12-22 3.011 3.0784 2.9918 3.0206 4491975 0 0 14142733.1 4778
2016-12-21 3.0495 3.0687 3.011 3.0206 6140330 -0.028859 -0.946 19345092.4 3313
2016-12-20 3.0495 3.0784 3.0014 3.0495 3949710 0.038481 1.278 12446928.9 3822
2016-12-19 3.0687 3.088 3.011 3.011 2719301 -0.02886 -0.949 8574578.64 2167
2016-12-16 3.0687 3.088 3.0206 3.0399 1958032 -0.019241 -0.629 6215177.88 2407
2016-12-15 2.9918 3.0687 2.9725 3.0591 1710568 0.096198 3.247 5384981.96 2575
2016-12-14 2.9918 3.0399 2.9629 2.9629 2572259 -0.03848 -1.282 7983819.65 2746
2016-12-13 3.0495 3.0591 3.0014 3.0014 4591462 -0.009617 -0.319 14484750.3 2446
2016-12-12 3.0687 3.0687 2.9822 3.011 3736076 -0.048101 -1.572 11718142 3855
2016-12-09 3.0591 3.0687 3.0014 3.0591 2838161 0.00962 0.315 8962467.81 3602
2016-12-08 2.9822 3.0687 2.9629 3.0495 2917066 0.07696 2.589 9068405.93 3865
2016-12-07 3.0206 3.0399 2.9725 2.9725 4249756 -0.057718 -1.905 13318059.6 3637
2016-12-06 2.9822 3.0303 2.9629 3.0303 4738337 0.086577 2.941 14789552.6 3042
2016-12-05 2.8667 2.9533 2.8379 2.9437 7573572 0.057719 2 22869944.2 2458
2016-12-02 2.8571 2.886 2.8379 2.886 1232655 0.009621 0.334 3677588.86 2331
2016-12-01 2.9244 2.9341 2.8379 2.8763 2917409 -0.028861 -0.993 8794905.76 1842
2016-11-30 2.9437 2.9533 2.8956 2.9052 3883602 -0.01924 -0.658 11821531.5 5697
2016-11-29 2.9629 2.9725 2.8956 2.9244 2281763 -0.00962 -0.328 6919836.14 2885
2016-11-28 2.9918 3.011 2.886 2.9341 8179094 -0.057719 -1.929 24963803.3 3143
2016-11-25 3.0206 3.0206 2.9629 2.9918 2365377 0 0 7341079.64 1540
2016-11-24 2.9437 3.0495 2.9437 2.9918 2484915 0.0481 1.634 7774984.45 2124
2016-11-23 2.9725 3.0206 2.8956 2.9437 5125534 -0.038479 -1.29 15671258 5202
2016-11-22 3.0399 3.0976 2.9629 2.9822 15490385 0.00962 0.324 48604098.8 9618
2016-11-21 2.8571 3.0014 2.7705 2.9725 8481702 0.144297 5.102 25389038.3 7189
2016-11-18 2.7128 2.8282 2.6839 2.8282 15193384 0.086579 3.158 43589357.1 6394
2016-11-17 2.607 2.809 2.5974 2.7417 8977342 0.153918 5.948 24971153.2 4237
2016-11-16 2.5781 2.6358 2.5012 2.5877 8691992 -0.028858 -1.103 23006845.6 3776
2016-11-15 2.7417 2.7417 2.5974 2.6166 5206250 -0.086581 -3.203 14376722.6 5608
2016-11-14 2.7513 2.809 2.6551 2.7032 2869935 -0.028859 -1.056 8195590.62 4315
2016-11-11 2.5974 2.7513 2.5974 2.732 3481392 0.134677 5.185 9689531.11 2938
2016-11-10 2.5685 2.6743 2.5589 2.5974 2685906 0.038481 1.504 7293192.26 2427
2016-11-09 2.5204 2.5974 2.5204 2.5589 2809492 -0.038481 -1.482 7499190.9 2441
2016-11-08 2.6166 2.6358 2.5204 2.5974 6981598 -0.038477 -1.46 18615482.1 4637
2016-11-07 2.6647 2.7417 2.607 2.6358 14718247 0.009619 0.366 40333917.4 5904
2016-11-04 2.6455 2.7128 2.5396 2.6262 15266992 -0.038481 -1.444 41737520 6274
2016-11-03 2.7032 2.7705 2.6358 2.6647 3211198 -0.048097 -1.773 8971495.06 4087
2016-11-02 2.7801 2.7994 2.7128 2.7128 4193371 -0.076961 -2.759 12022435.7 4099
2016-11-01 2.7898 2.8379 2.6743 2.7898 5450505 -0.028859 -1.024 15577595.8 6680
2016-10-31 2.8379 2.8667 2.7417 2.8186 4254621 -0.01924 -0.678 12389094.3 2388
2016-10-28 2.8475 2.8763 2.8379 2.8379 1503331 0 0 4464559.72 2939
2016-10-27 2.9244 2.9533 2.8379 2.8379 3567450 -0.067339 -2.318 10757871.2 2435
2016-10-26 2.886 2.9244 2.8571 2.9052 9566620 -0.048097 -1.629 28637160.3 10198
2016-10-25 3.0591 3.0687 2.9148 2.9533 6385347 -0.115441 -3.762 19699333.6 6087
2016-10-24 3.0784 3.1072 3.0591 3.0687 4186357 -0.009622 -0.313 13421091.8 2615
2016-10-21 3.0303 3.1361 3.0206 3.0784 10412705 0.048104 1.587 33283781 3780
2016-10-20 3.0399 3.0784 2.9918 3.0303 5333933 0.028856 0.961 16758615.6 2389
2016-10-19 2.9341 3.011 2.9244 3.0014 13939377 0.0962 3.311 43158879.4 7296
2016-10-18 2.8667 2.9725 2.8379 2.9052 27440589 0.067339 2.373 82742373.8 14521
2016-10-17 2.8763 2.9052 2.8379 2.8379 7160264 0 0 21371015.8 12406
2016-10-14 2.886 2.9244 2.8379 2.8379 13947632 -0.048099 -1.667 41721930.7 9745
2016-10-13 2.886 2.9341 2.8282 2.886 24527387 -0.086578 -2.913 73503184.5 18400
2016-10-12 2.8475 3.0399 2.7513 2.9725 15616980 -0.0962 -3.135 48170206.3 13670
2016-10-11 3.1265 3.2419 3.0399 3.0687 14478244 -0.076959 -2.446 46532429.8 17027
2016-10-07 3.2515 3.2611 3.0976 3.1457 11312879 -0.067339 -2.096 37397112.1 15300
2016-10-06 3.3189 3.3189 3.213 3.213 9297823 -0.057719 -1.765 31628310.9 11711
2016-10-05 3.2708 3.3381 3.2419 3.2708 27110456 0.019241 0.592 92639989.6 12261
2016-10-04 3.2227 3.3381 3.2034 3.2515 37685806 0.076959 2.424 128019682 21977
2016-10-03 3.367 3.4535 3.1649 3.1746 3251073 -0.15392 -4.624 11052513.8 3607
2016-09-30 3.4151 3.4151 3.2515 3.3285 1582407 -0.028858 -0.86 5430396.38 2213
2016-09-29 3.1746 3.3718 3.1361 3.3573 27982987 0.202017 6.402 96035356.6 4838
2016-09-28 3.367 3.367 3.0591 3.1553 49929299 3.1553 0 163756209 5584