First Quantum Minerals Ltd. (FM:CC)

8.44

-0.19 (-2.202%)

As of Sat Aug 17 9:45:16 EDT 2019

Open: 8.44 Prev. Close:: 8.63 Dividend: 0.01
Yield: 0.116 High: 8.75 Low: 8.3
Ex-Div Date: 2019-09-19 Share Vol.: 3,990,779 Trade Vol.: 16,980
Shares Out.: 689,394,467 Market Cap: 5,783,442,480
Open: 8.44
Prev. Close:: 8.63
Dividend: 0.01
Yield: 0.116
High: 8.75
Low: 8.3
Ex-Div Date: 2019-09-19
Share Vol.: 3,990,779
Trade Vol.: 16,980
Shares Out.: 689,394,467
Market Cap: 5,783,442,480

News About FM:CC

Freddie Mac Announces Pricing of $555 Million Multifamily Small Balance Loan Securitization

MCLEAN, Va., Aug. 16, 2019 (GLOBE NEWSWIRE) -- Freddie Mac (OTCQB: FMCC) announces the pricing of the SB65 offering, a multifamily mortgage-backed securitization backed by small balance loans underwritten by Freddie Mac and issued by a third-party trust. The company expects to guarantee...

GlobeNewswire via QuoteMedia - 18 hours ago

Freddie Mac Prices $1.1 Billion Multifamily K-Deal, K-096

MCLEAN, Va., Aug. 15, 2019 (GLOBE NEWSWIRE) -- Freddie Mac (OTCQB: FMCC) recently priced a new offering of Structured Pass-Through Certificates ( K Certificates ), which are backed by underlying collateral consisting of fixed-rate multifamily mortgages with predominately 10-year terms...

GlobeNewswire via QuoteMedia - 2 days ago

Mortgage Rates Remain Near Historical Lows

MCLEAN, Va., Aug. 15, 2019 (GLOBE NEWSWIRE) -- Freddie Mac (OTCQB: FMCC) today released the results of its Primary Mortgage Market Survey ®  (PMMS ® ), showing that the 30-year fixed-rate mortgage (FRM) rate averaged 3.60 percent, unchanged from last week. Sam Khate...

GlobeNewswire via QuoteMedia - 2 days ago

Freddie Mac Prices $768 Million Multifamily K-Deal, K-F66

MCLEAN, Va., Aug. 14, 2019 (GLOBE NEWSWIRE) -- Freddie Mac (OTCQB: FMCC) recently priced a new offering of Structured Pass-Through Certificates ( K Certificates ) backed by floating-rate multifamily mortgages with  ten-year terms. The approximately $768 million in K Certificates ...

GlobeNewswire via QuoteMedia - 3 days ago

Wall Street Breakfast: Trade War Blink Or U.S. Consumer Wink?

Listen on the go! A daily podcast of Wall Street Breakfast will be available by 8:00 a.m. on Seeking Alpha , iTunes , Stitcher and Spotify (click the highlighted links). Tariff relief led to big gains for Wall Street on Tuesday, though U.S. stock index futures are now p...

SeekingAlpha via QuoteMedia - 3 days ago

Similar companies

Symbol Last price Change % change
CMMC:CC Copper Mountain Mining Corporation 0.67 0%
LUC:CC Lucara Diamond Corp. 1.06 -0.06 -5.357%
COG:CC Condor Gold plc Ordinary Shares 0.41 0%
FAR:CC Foraco International SA 0.35 0%
HBM:CC Hudbay Minerals Inc. 4.34 -0.05 -1.139%

About FM:CC

First Quantum Minerals Ltd engaged in exploration, development, operation, and acquisition of mining projects or companies with interest in mining activity. It produces copper in concentrate, copper anode, copper cathode, gold, zinc, and pyrite.

Read more

Day Low 8.30

Day high 8.75

52 week low 8.30

52 week low high 18.49

Charting for First Quantum Minerals Ltd.

News Articles for First Quantum Minerals Ltd.

Freddie Mac Announces Pricing of $555 Million Multifamily Small Balance Loan Securitization

MCLEAN, Va., Aug. 16, 2019 (GLOBE NEWSWIRE) -- Freddie Mac (OTCQB: FMCC) announces the pricing of the SB65 offering, a multifamily mortgage-backed securitization backed by small balance loans underwritten by Freddie Mac and issued by a third-party trust. The company expects to guarantee...

GlobeNewswire via QuoteMedia - 18 hours ago

Freddie Mac Prices $1.1 Billion Multifamily K-Deal, K-096

MCLEAN, Va., Aug. 15, 2019 (GLOBE NEWSWIRE) -- Freddie Mac (OTCQB: FMCC) recently priced a new offering of Structured Pass-Through Certificates ( K Certificates ), which are backed by underlying collateral consisting of fixed-rate multifamily mortgages with predominately 10-year terms...

GlobeNewswire via QuoteMedia - 2 days ago

Mortgage Rates Remain Near Historical Lows

MCLEAN, Va., Aug. 15, 2019 (GLOBE NEWSWIRE) -- Freddie Mac (OTCQB: FMCC) today released the results of its Primary Mortgage Market Survey ®  (PMMS ® ), showing that the 30-year fixed-rate mortgage (FRM) rate averaged 3.60 percent, unchanged from last week. Sam Khate...

GlobeNewswire via QuoteMedia - 2 days ago

Freddie Mac Prices $768 Million Multifamily K-Deal, K-F66

MCLEAN, Va., Aug. 14, 2019 (GLOBE NEWSWIRE) -- Freddie Mac (OTCQB: FMCC) recently priced a new offering of Structured Pass-Through Certificates ( K Certificates ) backed by floating-rate multifamily mortgages with  ten-year terms. The approximately $768 million in K Certificates ...

GlobeNewswire via QuoteMedia - 3 days ago

Wall Street Breakfast: Trade War Blink Or U.S. Consumer Wink?

Listen on the go! A daily podcast of Wall Street Breakfast will be available by 8:00 a.m. on Seeking Alpha , iTunes , Stitcher and Spotify (click the highlighted links). Tariff relief led to big gains for Wall Street on Tuesday, though U.S. stock index futures are now p...

SeekingAlpha via QuoteMedia - 3 days ago

Fair Isaac -5.3% as Frannie will consider credit-score alternatives

Fair Isaac (NYSE: FICO )  slumps 5.3%  after the Federal Housing Finance Agency published a final rule today that requires  Freddie Mac ( OTCQB:FMCC +2.3% ) and Fannie Mae ( OTCQB:FNMA +2.7% ) to consider alternatives to Fair Isaac's FICO score when assessing a mortgage ...

SeekingAlpha via QuoteMedia - 4 days ago

Freddie Mac Prices $394 Million Seniors Housing Multifamily K Certificates

MCLEAN, Va., Aug. 12, 2019 (GLOBE NEWSWIRE) -- Freddie Mac (OTCQB: FMCC) Multifamily recently priced an offering of Structured Pass-Through Certificates ( K Certificates ) backed exclusively by multifamily mortgages on seniors housing properties. The company offered approximately $394...

GlobeNewswire via QuoteMedia - 5 days ago

Fannie And Freddie Treasury Plan Means ~50% Gains In <45 Days

Fannie Mae ( FNMA ) and Freddie Mac ( FMCC ) are two companies that I have had my entire net worth invested in with one exception (Frontier Communications (FTR)), where I expect the rumors that they are in default of their debt because of a goodwill impairment to be possibly true. Mentally tha...

SeekingAlpha via QuoteMedia - 1 week ago

Freddie Mac Prices $452 Million Multifamily Securities Offering

MCLEAN, Va., Aug. 08, 2019 (GLOBE NEWSWIRE) -- Freddie Mac (OTCQB: FMCC) recently priced a new offering of Structured Pass-Through Certificates that are backed by multifamily loans sold to a third party and securitized by Freddie Mac. The company expects to issue approximately $452 mill...

GlobeNewswire via QuoteMedia - 1 week ago

Freddie Mac Multifamily Midyear Outlook Projects Robust Rental Market, Higher Origination Volume

MCLEAN, Va., Aug. 08, 2019 (GLOBE NEWSWIRE) -- The  Freddie Mac (OTCQB: FMCC) Multifamily 2019 Midyear Outlook projects a robust rental market and strong multifamily volume growth in 2019. The rental market remains well positioned to absorb new supply due to vacancy rates continuing...

GlobeNewswire via QuoteMedia - 1 week ago

About First Quantum Minerals Ltd.

First Quantum Minerals Ltd engaged in exploration, development, operation, and acquisition of mining projects or companies with interest in mining activity. It produces copper in concentrate, copper anode, copper cathode, gold, zinc, and pyrite.


Company overview

Sector: Basic Materials CIK: 1071265
Industry: Metals & Mining
NAICS: Copper Rolling, Drawing, Extruding and Alloying(331420)

Similar companies

Address
543 Granville Street 14th Floor Vancouver V6C 1X8 CAN
Telephone:
+1 604 688-6577
Website:
http://www.first-quantum.com
Facsimile:
+1 604 688-3818
Email:
info@fqml.com

First Quantum Minerals Ltd. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Minority Interests
-67,000,000.00 -77,000,000.00 -26,000,000.00 114,000,000.00 -158,500,000.00
EBITDA
1,679,000,000.00 986,000,000.00 960,000,000.00 482,000,000.00 1,432,400,000.00
Operating Revenue
3,966,000,000.00 3,310,000,000.00 2,673,000,000.00 2,698,000,000.00 3,542,000,000.00
Total Expenses
3,098,000,000.00 3,071,000,000.00 2,394,000,000.00 2,483,000,000.00 2,720,800,000.00
Interest Income Non Operating
20,000,000.00 6,000,000.00 5,000,000.00 15,000,000.00 33,100,000.00
Interest Expense Non Operating
24,000,000.00 32,000,000.00 7,000,000.00 12,000,000.00 8,200,000.00
Interest Income
20,000,000.00 6,000,000.00 5,000,000.00 15,000,000.00 33,100,000.00
General And Administrative Expense
74,000,000.00 74,000,000.00 70,000,000.00 85,000,000.00 116,100,000.00
Net Income From Continuing And Discontinued Operation
441,000,000.00 -316,000,000.00 -45,000,000.00 -496,000,000.00 834,800,000.00
Net Income Continuous Operations
508,000,000.00 -239,000,000.00 248,000,000.00 -610,000,000.00 993,300,000.00
Operating Income
868,000,000.00 239,000,000.00 279,000,000.00 215,000,000.00 821,200,000.00
Net Income
441,000,000.00 -316,000,000.00 -45,000,000.00 -496,000,000.00 834,800,000.00
Normalized Income
481,960,000.00 -846,670,000.00 221,071,161.05 -276,235,000.00 818,272,900.05
Net Non Operating Interest Income Expense
-4,000,000.00 -26,000,000.00 -2,000,000.00 3,000,000.00 24,900,000.00
Gross Profit
978,000,000.00 335,000,000.00 339,000,000.00 293,000,000.00 997,800,000.00
EBIT
815,000,000.00 92,000,000.00 274,000,000.00 -80,000,000.00 860,600,000.00
Cost Of Revenue
2,988,000,000.00 2,975,000,000.00 2,334,000,000.00 2,405,000,000.00 2,544,200,000.00
Other Income Expense
-73,000,000.00 -153,000,000.00 -10,000,000.00 -310,000,000.00 6,300,000.00
Net Interest Income
-4,000,000.00 -26,000,000.00 -2,000,000.00 3,000,000.00 24,900,000.00
Operating Expense
110,000,000.00 96,000,000.00 60,000,000.00 78,000,000.00 176,600,000.00
Net Income Common Stockholders
441,000,000.00 -316,000,000.00 -45,000,000.00 -496,000,000.00 834,800,000.00
Pretax Income
791,000,000.00 60,000,000.00 267,000,000.00 -92,000,000.00 852,400,000.00
Total Revenue
3,966,000,000.00 3,310,000,000.00 2,673,000,000.00 2,698,000,000.00 3,542,000,000.00
Selling General And Administration
74,000,000.00 74,000,000.00 70,000,000.00 85,000,000.00 116,100,000.00
Other Operating Expenses
36,000,000.00 22,000,000.00 -10,000,000.00 -7,000,000.00 60,500,000.00
Special Income Charges
0.00 -110,000,000.00 -13,000,000.00 -190,000,000.00 -19,900,000.00
Gain On Sale Of Security
-64,000,000.00 -23,000,000.00 14,000,000.00 -109,000,000.00 39,700,000.00
Interest Expense
24,000,000.00 32,000,000.00 7,000,000.00 12,000,000.00 8,200,000.00
Write Off
0.00 26,000,000.00 13,000,000.00 190,000,000.00 16,000,000.00
Tax Provision
283,000,000.00 299,000,000.00 19,000,000.00 518,000,000.00 -140,900,000.00
Net Income Discontinuous Operations
0.00 -267,000,000.00 5,000,000.00
Other Special Charges
84,000,000.00
Gain On Sale Of PPE
-3,900,000.00
Restructuring And Mergern Acquisition
0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-5,579,000,000.00 -4,660,000,000.00 -3,833,000,000.00 -3,161,000,000.00 -2,492,000,000.00
Long Term Debt
7,111,000,000.00 5,961,000,000.00 4,561,000,000.00 4,675,000,000.00 5,676,000,000.00
Finished Goods
259,000,000.00 270,000,000.00 313,000,000.00 383,000,000.00 155,000,000.00
Total Assets
23,537,000,000.00 21,623,000,000.00 19,483,000,000.00 19,431,000,000.00 17,824,000,000.00
Machinery Furniture Equipment
8,638,000,000.00 8,058,000,000.00 7,836,000,000.00 7,225,000,000.00 5,826,000,000.00
Non Current Accounts Receivable
109,000,000.00 140,000,000.00 176,000,000.00 158,000,000.00 246,000,000.00
Goodwill And Other Intangible Assets
237,000,000.00 237,000,000.00 237,000,000.00 237,000,000.00 237,000,000.00
Investments And Advances
600,000,000.00 600,000,000.00 0.00 33,300,000.00
Non Current Deferred Revenue
1,452,000,000.00 726,000,000.00 462,000,000.00 338,000,000.00
Minority Interest
1,215,000,000.00 1,168,000,000.00 1,091,000,000.00 1,065,000,000.00 1,175,000,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
5,592,000,000.00 5,575,000,000.00 5,709,000,000.00 5,531,000,000.00 4,392,000,000.00
Cash Cash Equivalents And Short Term Investments
1,255,000,000.00 1,296,000,000.00 1,463,000,000.00 1,178,000,000.00 357,000,000.00
Total Non Current Assets
20,273,000,000.00 18,434,000,000.00 16,410,000,000.00 16,461,000,000.00 15,363,000,000.00
Cash And Cash Equivalents
1,255,000,000.00 1,296,000,000.00 1,463,000,000.00 1,178,000,000.00 357,000,000.00
Accounts Payable
731,000,000.00 713,000,000.00 531,000,000.00 568,000,000.00 553,000,000.00
Current Assets
3,264,000,000.00 3,189,000,000.00 3,073,000,000.00 2,970,000,000.00 2,461,000,000.00
Total Tax Payable
125,000,000.00 139,000,000.00 90,000,000.00 108,000,000.00 69,000,000.00
Gains Losses Not Affecting Retained Earnings
-27,000,000.00 -227,000,000.00 -292,000,000.00 52,000,000.00 -1,000,000.00
Non Current Deferred Liabilities
2,242,000,000.00 1,555,000,000.00 1,201,000,000.00 1,151,000,000.00 399,000,000.00
Current Debt
641,000,000.00 910,000,000.00 1,283,000,000.00 1,199,000,000.00 53,000,000.00
Long Term Debt And Capital Lease Obligation
7,111,000,000.00 5,961,000,000.00 4,561,000,000.00 4,675,000,000.00 5,676,000,000.00
Accounts Receivable
241,000,000.00 328,000,000.00 249,000,000.00 213,000,000.00 268,000,000.00
Retained Earnings
3,942,000,000.00 3,612,000,000.00 3,933,000,000.00 3,985,000,000.00 4,522,000,000.00
Raw Materials
911,000,000.00 787,000,000.00 681,000,000.00 750,000,000.00 770,000,000.00
Inventory
1,196,000,000.00 1,082,000,000.00 1,032,000,000.00 1,184,000,000.00 1,197,000,000.00
Non Current Deferred Taxes Liabilities
790,000,000.00 829,000,000.00 739,000,000.00 813,000,000.00 399,000,000.00
Goodwill
237,000,000.00 237,000,000.00 237,000,000.00 237,000,000.00 237,000,000.00
Long Term Provisions
1,818,000,000.00 1,911,000,000.00 1,212,000,000.00 1,065,000,000.00 964,000,000.00
Payables
856,000,000.00 852,000,000.00 621,000,000.00 676,000,000.00 622,000,000.00
Current Debt And Capital Lease Obligation
641,000,000.00 910,000,000.00 1,283,000,000.00 1,199,000,000.00 53,000,000.00
Gross PPE
24,677,000,000.00 21,833,000,000.00 19,644,000,000.00 19,084,000,000.00 17,211,000,000.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
16,618,000,000.00 14,921,000,000.00 13,755,000,000.00 14,243,000,000.00 14,589,000,000.00
Total Liabilities
12,815,000,000.00 11,495,000,000.00 9,198,000,000.00 8,798,000,000.00 7,736,000,000.00
Current Provisions
147,000,000.00 306,000,000.00 320,000,000.00 32,000,000.00 22,000,000.00
Total Non Current Liabilities
11,171,000,000.00 9,427,000,000.00 6,974,000,000.00 6,891,000,000.00 7,039,000,000.00
Other Current Borrowings
174,000,000.00 316,000,000.00 385,000,000.00 386,000,000.00 53,000,000.00
Receivables
658,000,000.00 652,000,000.00 402,000,000.00 367,000,000.00 770,000,000.00
Payables And Accrued Expenses
856,000,000.00 852,000,000.00 621,000,000.00 676,000,000.00 622,000,000.00
Other Current Assets
155,000,000.00 159,000,000.00 176,000,000.00 241,000,000.00 137,000,000.00
Stockholders Equity
9,507,000,000.00 8,960,000,000.00 9,194,000,000.00 9,568,000,000.00 8,913,000,000.00
Other Receivables
64,000,000.00 89,000,000.00 34,000,000.00
Mineral Properties
5,914,000,000.00 5,894,000,000.00 5,447,000,000.00 4,812,000,000.00 4,587,000,000.00
Current Liabilities
1,644,000,000.00 2,068,000,000.00 2,224,000,000.00 1,907,000,000.00 697,000,000.00
Net PPE
19,098,000,000.00 17,173,000,000.00 15,811,000,000.00 15,923,000,000.00 14,719,000,000.00
Construction In Progress
10,125,000,000.00 7,881,000,000.00 6,361,000,000.00 7,047,000,000.00 6,798,000,000.00
Other Non Current Assets
229,000,000.00 284,000,000.00 186,000,000.00 143,000,000.00 161,000,000.00
Taxes Receivable
353,000,000.00 191,000,000.00 119,000,000.00 90,000,000.00 76,000,000.00
Work In Process
26,000,000.00 25,000,000.00 38,000,000.00 51,000,000.00 272,000,000.00
Line Of Credit
467,000,000.00 594,000,000.00 898,000,000.00 813,000,000.00
Treasury Stock
140,000,000.00 156,000,000.00
Notes Receivable
0.00 64,000,000.00 426,000,000.00
Prepaid Assets
115,200,000.00
Other Current Liabilities
10,100,000.00
Current Capital Lease Obligation
3,800,000.00
Non Current Note Receivables
0.00
Capital Lease Obligations
3,800,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
108,000,000.00 102,000,000.00 216,000,000.00 3,000,000.00 -355,800,000.00
Purchase Of Business
-185,000,000.00 -179,000,000.00 0.00 0.00
Purchase Of Investment
0.00 -38,000,000.00 0.00 -9,100,000.00
Operating Gains Losses
92,000,000.00 64,000,000.00 -16,000,000.00 84,000,000.00 -81,300,000.00
Depreciation And Amortization
864,000,000.00 894,000,000.00 686,000,000.00 562,000,000.00 571,800,000.00
Investing Cash Flow
-2,752,000,000.00 -2,213,000,000.00 -712,000,000.00 -1,639,000,000.00 -2,758,200,000.00
Net Issuance Payments Of Debt
922,000,000.00 1,434,000,000.00 22,000,000.00 -594,000,000.00 1,851,500,000.00
Cash Dividends Paid
-5,000,000.00 -5,000,000.00 -7,000,000.00 -39,000,000.00 -77,900,000.00
Change In Working Capital
-161,000,000.00 -274,000,000.00 -70,000,000.00 177,000,000.00 -305,700,000.00
Cash Flow From Continuing Investing Activities
-2,752,000,000.00 -2,213,000,000.00 -699,000,000.00 -1,639,000,000.00 -2,758,200,000.00
Deferred Tax
283,000,000.00 299,000,000.00 19,000,000.00 518,000,000.00 -140,900,000.00
Capital Expenditure
-2,143,000,000.00 -1,652,000,000.00 -1,141,000,000.00 -1,565,000,000.00 -2,647,000,000.00
Net Other Financing Charges
-37,000,000.00 -28,000,000.00 -10,000,000.00 -37,000,000.00 -106,200,000.00
Net Business Purchase And Sale
-185,000,000.00 -179,000,000.00 728,000,000.00 0.00 0.00
Repayment Of Debt
-2,706,000,000.00 -2,258,000,000.00 -208,000,000.00 -1,730,000,000.00 -1,434,100,000.00
Long Term Debt Payments
-2,706,000,000.00 -2,258,000,000.00 -208,000,000.00 -1,730,000,000.00 -1,434,100,000.00
Cash Flow From Continuing Financing Activities
880,000,000.00 1,401,000,000.00 5,000,000.00 451,000,000.00 1,658,800,000.00
Deferred Income Tax
283,000,000.00 299,000,000.00 19,000,000.00 518,000,000.00 -140,900,000.00
Operating Cash Flow
1,980,000,000.00 914,000,000.00 923,000,000.00 1,191,000,000.00 743,600,000.00
Net Other Investing Changes
17,000,000.00 21,000,000.00 65,000,000.00 236,000,000.00 79,200,000.00
Long Term Debt Issuance
3,628,000,000.00 3,692,000,000.00 230,000,000.00 1,136,000,000.00 3,285,600,000.00
Net Investment Purchase And Sale
0.00 -38,000,000.00 0.00 -9,100,000.00
Other Non Cash Items
663,000,000.00 307,000,000.00 141,000,000.00 346,000,000.00 -56,800,000.00
Purchase Of PPE
-2,143,000,000.00 -1,652,000,000.00 -1,141,000,000.00 -1,565,000,000.00 -2,647,000,000.00
Net Income From Continuing Operations
508,000,000.00 -239,000,000.00 248,000,000.00 -610,000,000.00 993,300,000.00
Stock Based Compensation
16,000,000.00 21,000,000.00 20,000,000.00 23,000,000.00 22,000,000.00
Financing Cash Flow
880,000,000.00 1,401,000,000.00 5,000,000.00 451,000,000.00 1,658,800,000.00
Cash Flow From Continuing Operating Activities
1,980,000,000.00 914,000,000.00 914,000,000.00 1,191,000,000.00 743,600,000.00
Net Foreign Currency Exchange Gain Loss
92,000,000.00 -20,000,000.00 -16,000,000.00 84,000,000.00 -97,300,000.00
End Cash Position
788,000,000.00 702,000,000.00 565,000,000.00 365,000,000.00 357,400,000.00
Effect Of Exchange Rate Changes
-22,000,000.00 35,000,000.00 -16,000,000.00 5,000,000.00 18,700,000.00
Beginning Cash Position
702,000,000.00 565,000,000.00 365,000,000.00 357,000,000.00 694,500,000.00
Common Stock Dividend Paid
-5,000,000.00 -5,000,000.00 -7,000,000.00 -39,000,000.00 -77,900,000.00
Depreciation
864,000,000.00 894,000,000.00 686,000,000.00 562,000,000.00 571,800,000.00
Depreciation Amortization Depletion
864,000,000.00 894,000,000.00 686,000,000.00 562,000,000.00 571,800,000.00
Asset Impairment Charge
0.00 26,000,000.00 13,000,000.00 190,000,000.00 16,000,000.00
Net PPEPurchase And Sale
-2,143,000,000.00 -1,652,000,000.00 -1,141,000,000.00 -1,565,000,000.00 -2,644,400,000.00
Net Long Term Debt Issuance
922,000,000.00 1,434,000,000.00 22,000,000.00 -594,000,000.00 1,851,500,000.00
Issuance Of Debt
3,628,000,000.00 3,692,000,000.00 230,000,000.00 1,136,000,000.00 3,285,600,000.00
Change In Payables And Accrued Expense
-83,000,000.00 -22,000,000.00 115,000,000.00 -155,700,000.00
Sale Of Business
0.00 728,000,000.00 0.00
Change In Account Payable
-83,000,000.00 -22,000,000.00 115,000,000.00 -155,700,000.00
Cash From Discontinued Investing Activities
0.00 -13,000,000.00 -57,000,000.00
Change In Receivables
-145,000,000.00 -65,000,000.00 16,000,000.00 -94,500,000.00
Cash From Discontinued Operating Activities
0.00 9,000,000.00 97,000,000.00
Changes In Account Receivables
-145,000,000.00 -65,000,000.00 16,000,000.00 -94,500,000.00
Change In Inventory
-46,000,000.00 52,000,000.00 46,000,000.00 -55,500,000.00
Change In Payable
-83,000,000.00 -22,000,000.00 115,000,000.00 -155,700,000.00
Common Stock Issuance
0.00 1,121,000,000.00
Issuance Of Capital Stock
0.00 1,121,000,000.00
Change In Other Working Capital
-35,000,000.00
Net Common Stock Issuance
0.00 1,121,000,000.00
Cash From Discontinued Financing Activities
0.00 -22,000,000.00
Sale Of PPE
2,600,000.00
Gain Loss On Investment Securities
16,000,000.00

Price History for First Quantum Minerals Ltd.

1-25 of 1255 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-08-16 8.74 8.75 8.3 8.44 3990779 -0.19 -2.202 33737880.3 16980
2019-08-15 8.98 9.04 8.49 8.63 6975478 -0.33 -3.683 60465656.8 21426
2019-08-14 9.39 9.47 8.92 8.96 8398070 -0.74 -7.629 76750795.7 24987
2019-08-13 9.57 9.94 9.52 9.7 7793743 0.11 1.147 76209143.8 22587
2019-08-12 9.6 9.705 9.42 9.59 6330888 0.01 0.104 60719952.5 19683
2019-08-09 10.11 10.245 9.54 9.58 7987610 -0.72 -6.99 77929452 16171
2019-08-08 10.08 10.38 10.08 10.3 8245551 0.26 2.59 84687850 22277
2019-08-07 10.14 10.14 9.74 10.04 8422934 -0.1 -0.986 83664644.4 27160
2019-08-06 10.29 10.71 9.83 10.14 7160888 -0.35 -3.337 71866337.1 28436
2019-08-02 10.63 10.63 10.29 10.49 8489379 -0.25 -2.328 88924356 30970
2019-08-01 11.91 11.96 10.62 10.74 8366900 -1.42 -11.678 93693342.6 29342
2019-07-31 11.86 12.2 11.83 12.16 5448406 0.03 0.247 65786908.5 22894
2019-07-30 11.86 12.22 11.67 12.13 8289882 -0.11 -0.899 98866774.5 23335
2019-07-29 12.45 12.64 11.99 12.24 5665024 -0.27 -2.158 68987603.4 21284
2019-07-26 12.43 12.64 12.39 12.51 1828599 0.08 0.644 22851408.4 9549
2019-07-25 12.98 13.01 12.335 12.43 4706749 -0.45 -3.494 59176529.2 17655
2019-07-24 12.8 13 12.69 12.88 3840949 -0.07 -0.541 49503742.8 14065
2019-07-23 13.1 13.19 12.84 12.95 4498766 -0.1 -0.766 58499258.4 15037
2019-07-22 13.16 13.35 13.02 13.05 5611548 -0.26 -1.953 73585482.1 15998
2019-07-19 12.97 13.49 12.95 13.31 6678759 0.79 6.31 88697099.5 23066
2019-07-18 12.33 12.59 12.26 12.52 5159746 0.13 1.049 64376595.8 17229
2019-07-17 12.51 12.61 12.25 12.39 4969419 -0.3 -2.364 61573484.6 17367
2019-07-16 11.81 12.74 11.8 12.69 7831028 0.74 6.192 98003822.9 23175
2019-07-15 11.59 11.97 11.56 11.95 4732235 0.52 4.549 55891570.3 17189
2019-07-12 11.32 11.45 11.24 11.43 3513798 0.04 0.351 39950127.9 12276
2019-07-11 10.93 11.47 10.93 11.39 4958489 0.31 2.798 55722303.5 14843
2019-07-10 11 11.1 10.81 11.08 6864714 0.28 2.593 75473642.2 24092
2019-07-09 11.55 11.55 10.38 10.8 8986824 -0.75 -6.494 96376394 30829
2019-07-08 11.67 11.755 11.52 11.55 3981563 -0.22 -1.869 46242415.2 18463
2019-07-05 11.9 12.05 11.55 11.77 5095420 -0.32 -2.647 59631938.1 17308
2019-07-04 12.03 12.215 12.03 12.09 1063160 -0.08 -0.657 12889299.8 5140
2019-07-03 12.42 12.465 12.1 12.17 2014622 -0.18 -1.457 24562844.2 9787
2019-07-02 12.44 12.44 11.92 12.35 5826224 -0.09 -0.723 70975577.1 24572
2019-06-28 12.33 12.47 12.21 12.44 2711581 0.18 1.468 33543682.8 11211
2019-06-27 12.45 12.5 12.22 12.26 4107704 -0.16 -1.288 50714958.2 15942
2019-06-26 12.33 12.52 12.03 12.42 4712539 0.02 0.161 57999984.9 20996
2019-06-25 12.5 12.63 12.29 12.4 8359716 0.06 0.486 104266014 23381
2019-06-24 12.11 12.39 11.93 12.34 4644724 0.39 3.264 56761699.8 16149
2019-06-21 11.88 12.09 11.8 11.95 7420369 0.09 0.759 88660336.3 17560
2019-06-20 11.61 11.94 11.5 11.86 7125074 0.65 5.798 83639280.9 24830
2019-06-19 11.43 11.53 10.98 11.21 5389807 -0.22 -1.925 60331023.2 18383
2019-06-18 11.43 11.72 11.3 11.43 5507647 0.31 2.788 63296284.1 19313
2019-06-17 11.12 11.18 10.77 11.12 3526026 -0.03 -0.269 38662121.2 11808
2019-06-14 10.96 11.25 10.825 11.15 2239501 0.09 0.814 24860332.5 10430
2019-06-13 11.19 11.22 10.82 11.06 4819017 0.05 0.454 53166310.5 13666
2019-06-12 11.01 11.12 10.685 11.01 3592930 -0.08 -0.721 39490964.6 13593
2019-06-11 11.06 11.41 11.04 11.09 4468192 0.32 2.971 50044572.3 17192
2019-06-10 10.75 10.95 10.69 10.77 3064835 0.08 0.748 33160544.5 11494
2019-06-07 10.28 10.73 10.28 10.69 3662245 0.19 1.81 38890433.8 14753
2019-06-06 10.34 10.51 10.19 10.5 2961695 0.21 2.041 30729443.3 11776
2019-06-05 10.5 10.59 10.25 10.29 7342996 -0.3 -2.833 76027289.3 21959
2019-06-04 10.07 10.6 10.03 10.59 6134845 0.49 4.851 64194214 18498
2019-06-03 9.85 10.14 9.76 10.1 5609578 0.26 2.642 56210100.3 21740
2019-05-31 9.95 10.1 9.79 9.84 16157606 -0.17 -1.698 160204241 34178
2019-05-30 9.9 10.03 9.77 10.01 12578441 0.08 0.806 124503155 22794
2019-05-29 9.8 9.94 9.68 9.93 6232742 -0.04 -0.401 61190192.3 19116
2019-05-28 10.06 10.18 9.95 9.97 7630038 -0.05 -0.499 76360938.5 15822
2019-05-27 9.84 10.03 9.77 10.02 2986269 0.2 2.037 29728136.1 8286
2019-05-24 10.13 10.39 9.74 9.82 6747246 -0.03 -0.305 67044979.4 23097
2019-05-23 9.55 10.19 9.55 9.85 21084556 0.02 0.203 207653111 35976
2019-05-22 10.82 10.83 9.76 9.83 21835352 -1.17 -10.636 223129357 52288
2019-05-21 11.9 11.9 10.72 11 14147294 -0.85 -7.173 156879972 37403
2019-05-17 11.9 12.17 11.78 11.85 11788714 -0.16 -1.332 140739037 21654
2019-05-16 11.7 12.09 11.57 12.01 6663327 0.43 3.713 79580773.6 18701
2019-05-15 11.82 11.91 11.5 11.58 5868153 -0.32 -2.689 68440391.4 20778
2019-05-14 11.99 12.05 11.78 11.9 5183548 0.16 1.363 61826995.8 21397
2019-05-13 12 12.015 11.64 11.74 7892247 -0.71 -5.703 93026650.1 24116
2019-05-10 12.44 12.555 12.1 12.45 5604978 -0.02 -0.16 69135308.7 24681
2019-05-09 12.55 12.55 12.16 12.47 6692864 -0.17 -1.345 82581135.5 21822
2019-05-08 12.16 12.72 12.1 12.64 7048547 0.48 3.947 88208261.4 26479
2019-05-07 12.72 12.72 12 12.16 8076166 -0.76 -5.882 99025108.9 26277
2019-05-06 12.52 13.16 12.52 12.92 4487984 -0.38 -2.857 57545976.3 20735
2019-05-03 13.25 13.44 12.91 13.3 5644813 0.4 3.101 74192734.6 19175
2019-05-02 13.03 13.08 12.52 12.9 7542539 -0.27 -2.05 96668452.2 29088
2019-05-01 13.84 13.94 13.12 13.17 7923518 -0.98 -6.926 107445455 26748
2019-04-30 14.6 14.61 13.9 14.15 11490986 -0.44 -3.016 162322985 30737
2019-04-29 14.75 14.96 14.5 14.59 5784707 -0.45 -2.992 85076763.9 20582
2019-04-26 14.65 15.05 14.6 15.04 3519042 0.39 2.662 52364448.8 10909
2019-04-25 15.3 15.31 14.64 14.65 6866180 -0.82 -5.301 102140007 18849
2019-04-24 15.27 15.78 15.27 15.47 4259553 -0.11 -0.706 66125024.8 14868
2019-04-23 15.44 15.7 15.28 15.58 3986000 -0.05 -0.32 61836355.5 15872
2019-04-22 15.83 15.85 15.3 15.63 2670916 -0.3 -1.883 41465813.5 11860
2019-04-18 16.24 16.35 15.815 15.93 4049298 -0.43 -2.628 64543416.1 11196
2019-04-17 16.23 16.63 16.13 16.36 4511116 0.35 2.186 73786504.8 16594
2019-04-16 15.67 16.04 15.67 16.01 3048616 0.28 1.78 48586165.7 11855
2019-04-15 15.78 15.84 15.3 15.73 4714400 -0.03 -0.19 73633803.5 14541
2019-04-12 16.1 16.35 15.69 15.76 5508238 -0.014998 -0.095 87961452.6 17181
2019-04-11 15.715 15.925 15.5851 15.775 4142078 0.129959 0.831 65278089.8 17000
2019-04-10 15.805 16.0349 15.5251 15.645 4319214 -0.199937 -1.262 67840135.5 12586
2019-04-09 15.875 15.895 15.4851 15.845 3504568 0 0 55078881.7 12218
2019-04-08 15.9549 16.0749 15.745 15.845 5301239 0.079975 0.507 84297738.9 12194
2019-04-05 15.6051 15.785 15.3651 15.765 3835769 0.049984 0.318 60034438.4 14390
2019-04-04 15.4451 15.795 15.2452 15.715 4201730 0.089972 0.576 65558347.9 16444
2019-04-03 15.695 15.9949 15.5151 15.625 4706643 0.229927 1.494 73990370.1 16497
2019-04-02 15.5451 15.5501 15.0952 15.3951 3887390 -0.149953 -0.965 59715514.9 14822
2019-04-01 15.3951 15.685 15.3951 15.5451 5189236 0.399874 2.64 80779410.4 21311
2019-03-29 15.0852 15.2452 14.8953 15.1452 7125075 0.40987 2.782 107420531 22551
2019-03-28 14.7453 14.8153 14.5254 14.7353 3421778 -0.019994 -0.136 50354189.4 11219
2019-03-27 14.7153 14.8153 14.6154 14.7553 5220617 0.059981 0.408 76867738.2 18838
2019-03-26 14.4854 14.7253 14.1555 14.6953 5690609 0.59981 4.255 82829520.6 16643
2019-03-25 14.0355 14.2555 13.8356 14.0955 10708245 0 0 150722414 18143
2019-03-22 14.5454 14.6853 13.9156 14.0955 9416409 -0.759759 -5.114 133717389 22485
2019-03-21 14.5654 15.0952 14.5654 14.8553 3672109 0.129958 0.883 54785144.2 15250
2019-03-20 14.5454 14.8253 14.3854 14.7253 3500729 0.039988 0.272 51232998.2 12852
2019-03-19 14.9153 14.9153 14.5954 14.6853 2711863 0.049984 0.342 39887438.1 11198
2019-03-18 14.7653 14.9353 14.4954 14.6354 3337583 0.079975 0.549 48956070.6 13665
2019-03-15 14.1755 14.6654 14.1655 14.5554 7835115 0.309901 2.175 112912662 12357
2019-03-14 14.5354 14.5654 14.1755 14.2455 3292477 -0.499841 -3.39 47183283.6 13093
2019-03-13 15.0052 15.0452 14.6354 14.7453 2553334 -0.009997 -0.068 37717621.5 11255
2019-03-12 14.7353 14.7853 14.5454 14.7553 3379951 0.319898 2.216 49716636.7 12334
2019-03-11 14.0855 14.4854 14.0755 14.4354 2992179 0.399874 2.849 42958244.6 12056
2019-03-08 14.1955 14.2555 13.8556 14.0355 5747742 -0.519835 -3.571 80803898.5 18350
2019-03-07 14.9952 14.9952 14.4054 14.5554 4491901 -0.37988 -2.544 65528487.5 17156
2019-03-06 14.9553 15.4651 14.8153 14.9353 5823533 -0.019994 -0.134 87925868.2 19479
2019-03-05 15.0552 15.2951 14.7153 14.9553 3489617 -0.099968 -0.664 52211063 16153
2019-03-04 15.2052 15.5851 14.7753 15.0552 3855358 -0.129959 -0.856 58321310.3 17279
2019-03-01 15.2552 15.4351 14.9852 15.1852 3885773 0.099969 0.663 58945154.3 18443
2019-02-28 15.3151 15.5251 15.0552 15.0852 5026346 -0.369883 -2.393 76686460.1 20464
2019-02-27 16.0449 16.0849 15.3251 15.4551 6320255 -0.439861 -2.767 98541915.2 21677
2019-02-26 16.0249 16.2448 15.885 15.895 3671110 -0.259917 -1.609 58862946.8 13303
2019-02-25 15.4951 16.3848 15.3851 16.1549 11219125 0.759759 4.935 179438094 29304
2019-02-22 15.1052 15.4151 15.0052 15.3951 5353765 0.619803 4.195 81457919.7 19074
2019-02-21 14.5354 14.9852 14.4954 14.7753 4795110 0.129959 0.887 70867844 20396
2019-02-20 14.3754 14.8853 14.3055 14.6454 7164523 0.459854 3.242 104980321 22944
2019-02-19 14.1955 14.6404 14.0355 14.1855 8316731 0.179943 1.285 119032520 26313
2019-02-15 14.0455 14.0655 13.4157 14.0056 6957562 0.079975 0.574 96955657.4 28155
2019-02-14 13.9456 14.1155 13.7456 13.9256 3924657 0.129959 0.942 54650780.7 21434
2019-02-13 13.9756 14.1855 13.7456 13.7956 3909250 -0.029991 -0.217 54529557.7 17308
2019-02-12 13.5457 13.9456 13.5157 13.8256 4721605 0.109965 0.802 65135502.1 18453
2019-02-11 13.3458 13.9756 13.3158 13.7157 5093228 0 0 70194941.1 17554
2019-02-08 14.4154 14.4154 13.5357 13.7157 10133506 -0.769756 -5.314 140621977 29057
2019-02-07 14.5454 14.9753 14.4354 14.4854 5475310 0.009997 0.069 80048052.7 19332
2019-02-06 14.4754 14.7053 14.2655 14.4754 3711265 0.239924 1.685 53815614.6 15823
2019-02-05 14.5054 14.6953 14.0755 14.2355 3882285 -0.269914 -1.861 55695736 17865
2019-02-04 14.7953 14.7953 14.3155 14.5054 6190495 -0.309902 -2.092 89873703.6 28343
2019-02-01 15.1452 15.2752 14.5854 14.8153 6871388 -0.389876 -2.564 101889171 25887
2019-01-31 14.4854 15.3801 14.4054 15.2052 14097201 0.979689 6.887 212446300 40918
2019-01-30 13.9956 14.4254 13.9056 14.2255 6764428 0.519835 3.793 95897356.1 21731
2019-01-29 13.0259 13.7456 13.0259 13.7057 6698961 0.679785 5.219 89848771.3 20003
2019-01-28 12.8659 13.1458 12.8459 13.0259 4725190 -0.059981 -0.458 61377919.3 15634
2019-01-25 12.9959 13.1458 12.8359 13.0859 7072686 0.579816 4.636 91910248.2 24474
2019-01-24 12.466 12.726 12.1162 12.506 4553192 -0.009997 -0.08 56572692.7 18179
2019-01-23 12.8059 13.3058 12.3711 12.516 6546232 -0.089972 -0.714 82869466.1 25246
2019-01-22 12.496 12.626 12.2761 12.606 4180913 -0.139955 -1.098 52190354.5 17195
2019-01-21 12.736 12.8959 12.496 12.746 1238003 0.049984 0.394 15821526.7 4449
2019-01-18 13.1258 13.1958 12.646 12.696 6865477 -0.159949 -1.244 88528618.8 26617
2019-01-17 12.546 12.8959 11.7463 12.8559 9144004 0.289908 2.307 113454561 35664
2019-01-16 10.9465 12.626 10.9465 12.566 8394756 1.6195 14.795 101574868 31882
2019-01-15 11.1865 11.2364 10.8865 10.9465 3970964 -0.079974 -0.725 43826722.8 15357
2019-01-14 10.9665 11.2864 10.9365 11.0265 2325290 -0.15995 -1.43 25826996.1 9886
2019-01-11 10.9965 11.3664 10.9265 11.1865 4503057 0.199937 1.82 50373213.7 15782
2019-01-10 11.0665 11.1465 10.8766 10.9865 4147395 -0.289908 -2.571 45718306.2 15556
2019-01-09 11.2164 11.5563 11.0365 11.2764 7288606 0.449857 4.155 82176547.7 28488
2019-01-08 10.0468 11.0365 10.0468 10.8266 10102047 0.839734 8.408 108635356 30265
2019-01-07 10.3267 10.4267 9.9368 9.9868 6964568 -0.329896 -3.198 70595183.1 22320
2019-01-04 10.0568 10.4767 9.7469 10.3167 8379189 0.709775 7.388 85855351.8 24447
2019-01-03 10.4367 10.4967 9.447 9.607 7891919 -0.949698 -8.996 77367592.7 27098
2019-01-02 10.6666 10.8566 10.4267 10.5567 4492506 -0.479848 -4.348 47928127 16895
2018-12-31 10.9065 11.0465 10.6166 11.0365 2573426 0.269914 2.507 28035905.6 11789
2018-12-28 11.1965 11.3664 10.6366 10.7666 4256134 -0.269914 -2.446 46305687.4 19617
2018-12-27 10.8466 11.0665 10.5567 11.0365 3330381 0.339892 3.178 35951424.3 14990
2018-12-24 10.2468 10.7966 10.2068 10.6966 1690946 0.349889 3.382 17955317.7 7499
2018-12-21 10.5467 10.5766 10.0868 10.3467 9968533 -0.059981 -0.576 103532658 28089
2018-12-20 10.3467 10.5467 9.8269 10.4067 4828946 0.209933 2.059 49559914.5 21041
2018-12-19 11.3064 11.5163 10.1068 10.1968 6569980 -0.84973 -7.692 70635394.4 23055
2018-12-18 10.8566 11.2364 10.8066 11.0465 7440436 0.079974 0.729 82284363 20838
2018-12-17 11.7763 11.8862 10.8965 10.9665 4831843 -0.729768 -6.239 54365985.6 18161
2018-12-14 11.9762 12.3461 11.6363 11.6963 4936329 -0.689781 -5.569 59041382.1 19058
2018-12-13 13.0259 13.0259 11.9562 12.3861 3948495 -0.079975 -0.642 48730468.8 16362
2018-12-12 12.466 13.2358 12.4261 12.466 9156725 0 0 117118032 30456
2018-12-11 12.0962 12.606 11.8163 12.466 8653915 0.759459 6.487 105763982 23311
2018-12-10 11.8862 12.0862 11.3564 11.7066 4953893 -0.379579 -3.141 58069063.3 21414
2018-12-07 12.2961 12.466 11.8962 12.0862 4055556 -0.009997 -0.083 49262254.2 18948
2018-12-06 12.2061 12.2861 11.4864 12.0962 8883716 -0.739766 -5.763 105190613 30221
2018-12-05 13.0359 13.2058 12.496 12.8359 2174873 -0.039987 -0.311 27786737.1 10127
2018-12-04 13.3758 13.5057 12.8359 12.8759 6737446 -0.709775 -5.224 88666280.1 26703
2018-12-03 12.9359 13.9056 12.631 13.5857 6883150 1.3896 11.393 91127356.4 27017
2018-11-30 11.9662 12.2761 11.7663 12.1961 5579284 0.119962 0.993 67679978.7 19198
2018-11-29 12.2961 12.9259 12.0762 12.0762 3946332 -0.21993 -1.789 48749647.1 17056
2018-11-28 11.9962 12.3061 11.2664 12.2961 6156408 0.689781 5.943 72715472.7 19610
2018-11-27 11.6063 11.6963 11.1465 11.6063 4704967 -0.229927 -1.943 54280867.1 18581
2018-11-26 11.6563 12.2261 11.6263 11.8362 3410170 0.039988 0.339 40829219.7 12888
2018-11-23 12.0762 12.1262 11.4364 11.7963 4872680 -0.649794 -5.221 56870600.4 17610
2018-11-22 12.636 12.706 12.2061 12.4461 1734119 -0.369883 -2.886 21465386.3 7886
2018-11-21 11.6963 12.9059 11.6663 12.8159 5256811 1.3096 11.381 65798928.3 20292
2018-11-20 12.1362 12.1362 11.2764 11.5064 9525811 -0.869725 -7.027 110134490 29128
2018-11-19 12.8459 13.2458 12.2711 12.3761 5603342 -0.179942 -1.433 69991761.6 21298
2018-11-16 12.8559 12.9859 12.3561 12.556 5122772 -0.429864 -3.31 64907037.2 21114
2018-11-15 12.2861 13.1708 12.1262 12.9859 6360700 0.959696 7.98 81348129.8 26153
2018-11-14 11.7863 12.1262 11.6463 12.0262 3843900 0.159949 1.348 45954469.4 16285
2018-11-13 11.7963 12.1761 11.6263 11.8662 5767036 0.229927 1.976 68715617.6 19931
2018-11-12 11.9962 11.9962 11.5763 11.6363 3939708 -0.329896 -2.757 46125063.3 11943
2018-11-09 12.3461 12.3961 11.8662 11.9662 4618026 -0.989686 -7.639 55749507.1 17427
2018-11-08 13.0059 13.0859 12.676 12.9559 3486207 -0.02999 -0.231 45002253.7 13713
2018-11-07 13.0359 13.0859 12.521 12.9859 4518979 0.229927 1.803 58140388.8 21000
2018-11-06 12.716 13.1458 12.646 12.756 5323393 -0.289908 -2.222 68320963.7 16864
2018-11-05 13.3758 13.5857 12.9059 13.0459 3766644 -0.439861 -3.262 49529569.2 17901
2018-11-02 14.1755 14.1955 13.2158 13.4857 6522032 -0.079974 -0.59 88584232.3 27899
2018-11-01 13.1958 13.8856 12.686 13.5657 8601133 0.429863 3.272 115511819 26902
2018-10-31 11.9262 13.1758 11.9262 13.1358 11659606 1.4096 12.02 148960611 44689
2018-10-30 10.8166 12.2161 10.7966 11.7263 10246769 0.629801 5.676 119304742 40678
2018-10-29 12.1961 12.2461 10.8366 11.0965 6665609 -0.589813 -5.047 76156382.1 34254
2018-10-26 10.6866 11.7563 10.5467 11.6863 8482068 0.759759 6.953 96131212.9 28550
2018-10-25 11.5463 11.6163 10.8965 10.9265 9580607 -0.399873 -3.53 107714464 25377
2018-10-24 12.4361 12.536 11.2364 11.3264 8862676 -1.1396 -9.142 103760466 30573
2018-10-23 12.466 12.506 11.8362 12.466 6425627 -0.359886 -2.806 78763281.7 25391
2018-10-22 12.9959 13.0659 12.646 12.8259 4462448 0.049984 0.391 57410526.6 17204
2018-10-19 13.0459 13.0859 12.626 12.7759 5193484 -0.159949 -1.236 66690201.4 21001
2018-10-18 13.4557 13.5157 12.9159 12.9359 5914576 -0.639797 -4.713 77856704.1 21222
2018-10-17 14.2055 14.2055 13.4957 13.5757 5717816 -0.419867 -3 78484370 23471
2018-10-16 14.2455 14.2855 13.8156 13.9956 3845278 -0.059981 -0.427 54038707.3 15167
2018-10-15 14.8253 14.8253 13.9956 14.0555 3945840 -0.459854 -3.168 56341650.1 15553
2018-10-12 15.0952 15.4151 14.4354 14.5154 4082487 -0.169946 -1.157 60152811 19320
2018-10-11 14.5354 14.8853 14.0755 14.6853 5306608 0.319898 2.227 77620217.6 24317
2018-10-10 14.2455 14.5954 14.0256 14.3654 7433986 -0.099968 -0.691 106597893 24204
2018-10-09 14.5854 14.6554 14.0755 14.4654 6081463 -0.129959 -0.89 87070487.3 22177
2018-10-05 14.7653 14.9153 14.4154 14.5954 4203229 -0.319898 -2.145 61224562.3 17878
2018-10-04 15.1852 15.1952 14.6953 14.9153 6035552 -0.069978 -0.467 90032101.2 14829
2018-10-03 14.7553 15.0552 14.4154 14.9852 7651885 0.249921 1.696 112738812 20135
2018-10-02 14.8353 15.2752 14.5954 14.7353 8197566 -0.009997 -0.068 121674329 23564
2018-10-01 14.3155 15.0252 14.1155 14.7453 5569910 0.039987 0.272 82497832.9 23881
2018-09-28 15.5451 15.645 14.5654 14.7053 9135047 -1.1896 -7.484 137825333 34203
2018-09-27 15.765 16.1349 15.3151 15.895 5191480 -0.169946 -1.058 81413672.6 20250
2018-09-26 15.5351 16.3098 15.2352 16.0649 8684913 0.349889 2.226 138275984 31820
2018-09-25 16.4248 16.6697 14.8753 15.715 14856060 -0.239924 -1.504 232939645 45994
2018-09-24 17.3545 17.3545 15.885 15.9549 4306171 -1.2196 -7.101 70084233.8 21972
2018-09-21 17.3445 17.7544 16.9646 17.1746 7810485 0.199937 1.178 135063430 26308
2018-09-20 17.2445 17.6594 16.8946 16.9746 5951826 0.139955 0.831 102406630 23064
2018-09-19 16.0649 17.0246 16.0649 16.8347 5388938 0.699778 4.337 90716354.5 21318
2018-09-18 15.675 16.2748 15.615 16.1349 5352572 0.859728 5.628 85801456 24136
2018-09-17 15.4051 15.5251 15.2052 15.2752 2115968 -0.059981 -0.391 32473989.8 11107
2018-09-14 15.4251 15.5351 15.2152 15.3351 3641181 0 0 56104454.3 14233
2018-09-13 15.5951 15.835 15.0552 15.3351 3891695 0.079974 0.524 59805556.6 18869
2018-09-12 14.7253 15.9449 14.4954 15.2552 6369997 0.559823 3.81 96813585.8 27224
2018-09-11 14.1955 14.7253 13.7656 14.6953 4182416 0.159949 1.1 59905286.6 16558
2018-09-10 14.6853 14.6853 14.3754 14.5354 2873754 -0.039987 -0.274 41764142.7 13079
2018-09-07 14.5654 14.8353 14.0455 14.5754 5667592 -0.169946 -1.153 81642788.7 23223
2018-09-06 15.3551 15.4851 14.7253 14.7453 3836160 -0.299905 -1.993 57734841.3 16225
2018-09-05 15.3651 15.3701 14.7753 15.0452 7429550 -0.239924 -1.57 112097972 24643
2018-09-04 15.645 15.675 15.1052 15.2852 6605723 -1.0797 -6.597 101679882 27106
2018-08-31 16.4848 16.7947 16.1849 16.3648 3390805 -0.329895 -1.976 55841968.9 15365
2018-08-30 17.2945 17.3345 16.5947 16.6947 4503049 -0.899715 -5.114 75912421.9 17690
2018-08-29 17.7244 17.7544 17.3845 17.5944 3140216 -0.129959 -0.733 55145351.6 12668
2018-08-28 18.0543 18.4841 17.5444 17.7244 3343615 -0.269914 -1.5 59740573.2 14619
2018-08-27 17.5944 18.1243 17.5944 17.9943 2512320 0.414864 2.36 45159635.4 10933
2018-08-24 17.3895 17.9892 17.2896 17.5794 2610113 0.669597 3.96 46052853.3 11692
2018-08-23 17.3096 17.4495 16.8299 16.9098 3044193 -0.489706 -2.814 52064966.4 13765
2018-08-22 17.4495 17.6794 17.3196 17.3995 3801224 0.009995 0.057 66576397.6 14317
2018-08-21 17.0897 17.7793 16.9898 17.3895 3853469 0.349789 2.053 67153620.4 17023
2018-08-20 17.3096 17.6994 16.9298 17.0398 3489695 -0.129921 -0.757 60292222.5 16614
2018-08-17 16.9998 17.1897 16.64 17.1697 4259956 0.189885 1.118 72156699.9 18063
2018-08-16 16.59 17.1097 16.59 16.9798 4895851 0.789526 4.877 82767330.3 21278
2018-08-15 16.8499 16.9198 15.6606 16.1903 9729002 -1.2992 -7.429 156852663 33842
2018-08-14 17.7893 17.9792 17.3795 17.4895 5779070 -0.619628 -3.422 101530522 16264
2018-08-13 18.0092 18.239 17.9192 18.1091 2892571 0.049971 0.277 52298647.6 11331
2018-08-10 18.1691 18.229 17.7493 18.0591 3800231 -0.469718 -2.535 68433665.5 14538
2018-08-09 18.3789 18.7088 18.1641 18.5289 5254677 0.309813 1.7 96830851.2 18106
2018-08-08 18.289 18.4389 17.8693 18.219 2842114 0 0 51375365.4 13466
2018-08-07 18.8886 19.0086 18.1491 18.219 6107923 -0.449729 -2.409 112590864 19717
2018-08-03 18.6488 19.0286 18.4389 18.6688 2304612 0.019988 0.107 43132656.2 12317
2018-08-02 18.4089 18.8387 18.1891 18.6488 3285471 -0.019988 -0.107 61207480 15488
2018-08-01 19.4483 19.5183 18.6588 18.6688 5178790 -1.609 -7.935 98280505.7 23067
2018-07-31 18.9986 20.6376 18.9886 20.2778 7937501 1.1593 6.064 159162139 30475
2018-07-30 19.0386 19.2984 18.9686 19.1185 3884180 0.079952 0.42 74376338.1 14742
2018-07-27 19.2884 19.4383 18.8786 19.0386 3510830 -0.209873 -1.09 67000043.9 17903
2018-07-26 18.9386 19.2684 18.7487 19.2484 3378559 0.229862 1.209 64595388.8 15703
2018-07-25 18.8287 19.0585 18.4789 19.0186 3215663 0.149909 0.794 60470430.6 15371
2018-07-24 18.4789 19.1785 18.4789 18.8687 6369993 1.0294 5.77 120300049 23457
2018-07-23 17.8892 18.349 17.8093 17.8393 3851257 -0.049969 -0.279 69364166.4 14302
2018-07-20 17.9892 18.229 17.8593 17.8892 4767399 0.209873 1.187 85834927.8 13114
2018-07-19 18.4789 18.4889 17.5494 17.6794 9176234 -1.4291 -7.479 163855254 25761
2018-07-18 18.7587 19.1585 18.4289 19.1085 5863632 0.429742 2.301 110365169 16335
2018-07-17 18.6188 19.0386 18.4889 18.6788 3710252 -0.019988 -0.107 69606720.6 14615
2018-07-16 18.4389 18.9586 18.349 18.6988 3506828 -0.14991 -0.795 65706644 11114
2018-07-13 18.8187 19.0086 18.6888 18.8487 3281398 -0.109934 -0.58 61762556.3 11696
2018-07-12 18.7287 19.4583 18.5588 18.9586 6735581 0.579652 3.154 128156967 24670
2018-07-11 18.8587 18.9686 18.1791 18.3789 10304289 -1.3992 -7.074 190738623 36149
2018-07-10 19.7581 19.988 19.4183 19.7781 4314911 -0.209874 -1.05 84827831.4 13648
2018-07-09 19.1685 20.038 18.9286 19.988 4870955 1.1393 6.045 95625738.5 19294
2018-07-06 18.3889 19.0386 18.249 18.8487 2724732 0.279832 1.507 50976295.1 13642
2018-07-05 18.0392 18.6288 17.9592 18.5688 3876995 0.169897 0.923 71311751.2 16276
2018-07-04 18.1891 18.3989 17.5195 18.3989 2129546 0.159905 0.877 38304420.3 8628
2018-07-03 19.3584 19.7481 18.1691 18.239 4137006 -1.1193 -5.782 77515813.9 18390
2018-06-29 18.9886 19.968 18.9886 19.3584 9715002 1.1693 6.429 189986953 33159
2018-06-28 18.7187 18.7887 17.6894 18.1891 10178702 -0.879471 -4.612 185559901 41576
2018-06-27 19.908 19.928 18.9586 19.0685 4332116 -0.739556 -3.734 84028571.7 16403
2018-06-26 19.4083 20.0479 19.3184 19.8081 6284397 0.419748 2.165 123878815 21122
2018-06-25 20.1179 20.1779 18.8886 19.3883 5493955 -0.919447 -4.528 106303090 21854
2018-06-22 20.6676 20.7175 20.1079 20.3078 3918819 0.04997 0.247 79790316 15611
2018-06-21 20.1279 20.5277 19.7581 20.2578 3885173 0.039975 0.198 78827109 17792
2018-06-20 20.5576 20.6576 19.978 20.2178 3798910 -0.149909 -0.736 77034476.5 18900
2018-06-19 20.3278 20.5876 19.3384 20.3678 4999728 -0.59964 -2.86 99851013.6 22223
2018-06-18 20.8774 21.2872 20.6576 20.9674 3083090 -0.089946 -0.427 64950514.6 12946
2018-06-15 21.5171 21.637 20.5976 21.0573 6047189 -0.879471 -4.009 128080868 17437
2018-06-14 21.9868 22.0567 21.5071 21.9368 4073328 0.169898 0.781 89210208.5 16560
2018-06-13 21.557 21.8269 21.4871 21.7669 2068210 0.239855 1.114 44889706 10459
2018-06-12 21.1073 21.5371 21.1073 21.5271 2203401 0.229862 1.079 47037059.8 9366
2018-06-11 21.8069 21.8868 21.1873 21.2972 3385108 -0.519687 -2.382 72663646.2 16616
2018-06-08 21.8968 21.8968 21.3072 21.8169 3182592 -0.079953 -0.365 68917346 14748
2018-06-07 22.5165 23.0561 21.2672 21.8968 5626652 -0.909452 -3.988 124349347 25937
2018-06-06 21.7869 22.8363 21.3472 22.8063 4443842 1.5091 7.086 98101113 15955
2018-06-05 20.9874 21.9868 20.9374 21.2972 6200474 0.59964 2.897 133320286 25360
2018-06-04 20.6976 20.8874 20.4827 20.6976 2326753 0.389766 1.919 48126724.1 12706
2018-06-01 20.6876 20.7475 19.878 20.3078 4619020 -0.029983 -0.147 93426362.3 19371
2018-05-31 19.7781 20.5177 19.6982 20.3378 4506921 0.559664 2.83 90727145 18793
2018-05-30 19.2484 19.8381 18.9886 19.7781 3524038 0.779531 4.103 68789559.9 16842
2018-05-29 19.8181 20.0479 18.9886 18.9986 3938636 -0.899459 -4.52 76160436.4 17278
2018-05-28 20.008 20.3877 19.7581 19.898 507779 -0.079952 -0.4 10126913.6 3047
2018-05-25 20.4477 20.6776 19.7881 19.978 3371120 -0.809513 -3.894 67543629.9 16945
2018-05-24 21.1773 21.1973 20.7275 20.7875 3602389 -0.369778 -1.748 75203016.1 15086
2018-05-23 21.2572 21.4771 20.7775 21.1573 4606876 -0.729561 -3.333 97095390 19423
2018-05-22 22.0368 22.3666 21.8069 21.8868 4933928 -0.039976 -0.182 108396846 16903
2018-05-18 21.7669 22.0168 21.687 21.9268 3606969 -0.089945 -0.409 78921406.6 15375
2018-05-17 21.8968 22.2666 21.617 22.0168 4007595 0.029981 0.136 88179401.5 17028
2018-05-16 20.9874 22.1267 20.9474 21.9868 6879663 1.0394 4.962 149909777 23240
2018-05-15 20.6176 20.9574 20.2878 20.9474 2864095 0.139916 0.672 59402152.9 13328
2018-05-14 20.9174 20.9774 20.5277 20.8075 4333814 -0.009994 -0.048 89901732 16761
2018-05-11 20.4077 20.8675 20.3378 20.8175 4974729 0.409753 2.008 103137619 20943
2018-05-10 20.3278 20.7375 20.2079 20.4077 3096580 0.4997 2.51 63277169.9 17279
2018-05-09 19.5882 20.1179 19.3883 19.908 3971201 0.619627 3.212 78553803.7 20625
2018-05-08 19.5383 19.5882 19.0086 19.2884 3638277 -0.439735 -2.229 69960550.6 20101
2018-05-07 20.1479 20.4977 19.4483 19.7281 4016167 -0.319808 -1.595 80022729.5 16127
2018-05-04 19.2884 20.0879 19.2784 20.0479 2330317 0.429742 2.191 46234839.4 12684
2018-05-03 19.3783 19.6782 18.8287 19.6182 3594058 0.499699 2.614 69741991.5 16334
2018-05-02 18.7587 19.7881 18.7487 19.1185 6018238 0.409754 2.19 116133121 24629
2018-05-01 18.0591 18.7487 17.7793 18.7088 4155811 0.219868 1.189 75671134.9 20093
2018-04-30 17.9292 18.8786 17.4395 18.4889 5821344 0.649609 3.641 106749936 25205
2018-04-27 16.9698 18.239 16.9698 17.8393 5755629 0.379771 2.175 101574867 22263
2018-04-26 17.3496 17.4895 16.9098 17.4595 4013377 0.449731 2.644 68895646.3 22262
2018-04-25 17.7193 17.7793 16.8898 17.0098 4010371 -0.709574 -4.005 68706981.6 21635
2018-04-24 18.0591 18.259 17.2796 17.7193 3408243 -0.129922 -0.728 60292184.1 17732
2018-04-23 18.309 18.4889 17.7793 17.8493 3243307 -0.97941 -5.202 58408905.3 16850
2018-04-20 18.8786 19.0585 18.6888 18.8287 3260729 0.119927 0.641 61344146.9 17238
2018-04-19 18.4589 18.8387 18.279 18.7088 3890514 0.129922 0.699 72485270.2 21446
2018-04-18 17.9892 18.8587 17.9892 18.5788 5698259 1.1593 6.655 105803468 23804
2018-04-17 16.7399 17.4595 16.71 17.4195 3782041 0.699579 4.184 65269856.3 17347
2018-04-16 17.2796 17.2896 16.59 16.7199 3494621 -0.334797 -1.963 59109352.7 17052
2018-04-13 17.874 17.914 16.9648 17.0547 3938550 -0.549508 -3.121 67549352.6 20144
2018-04-12 17.5343 17.7641 17.2346 17.6043 3255388 -0.229795 -1.289 57232696 13753
2018-04-11 17.834 18.0738 17.6642 17.834 2865395 -0.19982 -1.108 51190146.8 13374
2018-04-10 17.5243 18.1038 17.3345 18.0339 4979824 0.95914 5.617 88279030.1 17542
2018-04-09 17.4344 17.7042 16.9748 17.0747 4804675 -0.179839 -1.042 82898132.3 17658
2018-04-06 17.5743 17.924 17.1746 17.2546 4989216 -0.739338 -4.109 86761255.4 16964
2018-04-05 18.2237 18.3236 17.7941 17.9939 5068511 0.139876 0.783 91448690.5 17825
2018-04-04 17.4844 18.0439 17.1147 17.854 3586852 -0.389653 -2.136 63716555.8 19125
2018-04-03 18.2137 18.3036 17.8241 18.2437 3565735 0.07993 0.44 64647242 16534
2018-04-02 18.0439 18.4035 17.874 18.1638 3454775 0.459588 2.596 62557282.8 15730
2018-03-29 16.6851 18.1238 16.6751 17.7042 7209270 1.0491 6.299 126714156 27082
2018-03-28 17.7641 17.884 16.6251 16.6551 5895848 -1.2589 -7.027 100464006 22445
2018-03-27 18.2337 18.3336 17.7941 17.914 4900729 -0.229795 -1.267 88353743.4 17534
2018-03-26 17.0747 18.2237 17.0647 18.1438 4189916 0.799285 4.608 74921261.9 19716
2018-03-23 17.6142 17.7641 17.1646 17.3445 5517220 -0.439607 -2.472 96221427.5 21311
2018-03-22 18.0339 18.5134 17.7541 17.7841 5327153 -0.84924 -4.558 96506648 23697
2018-03-21 16.9648 18.7233 16.3054 18.6333 21586275 0.669401 3.726 383278183 64535
2018-03-20 20.5916 20.6216 17.7641 17.9639 15397496 -2.5577 -12.463 299577859 39097
2018-03-19 20.7215 20.8613 20.122 20.5216 3740364 -0.649419 -3.067 76434644.9 18852
2018-03-16 21.4208 21.5207 21.1111 21.1711 7981607 -0.249776 -1.166 170247038 17616
2018-03-15 21.4408 21.6307 21.241 21.4208 3780706 -0.229796 -1.061 80994193.7 18703
2018-03-14 21.8804 21.9803 21.1211 21.6506 5501476 0.109903 0.51 118230747 25339
2018-03-13 21.1111 21.7206 20.9113 21.5407 4800744 0.779303 3.754 103321181 21797
2018-03-12 20.3718 21.0612 20.2019 20.7614 5358120 0.489562 2.415 111186652 19436
2018-03-09 19.9821 20.5716 19.9821 20.2719 3968066 0.429616 2.165 80609752.8 18189
2018-03-08 20.5416 20.5516 19.2028 19.8422 8012703 -0.719357 -3.499 157754349 26937
2018-03-07 20.5316 20.8513 20.3918 20.5616 5534852 -0.219804 -1.058 114092081 23039
2018-03-06 21.0811 21.6307 20.7315 20.7814 5218696 0.099911 0.483 110468150 20492
2018-03-05 20.142 20.8014 19.9122 20.6815 3534017 0.329705 1.62 72458835.9 16721
2018-03-02 20.1819 20.4617 19.9122 20.3518 3672175 0.08992 0.444 74390406.1 17578
2018-03-01 20.7315 20.7315 19.9322 20.2619 6003417 -0.629436 -3.013 122263409 28201
2018-02-28 21.211 21.3309 20.6715 20.8913 5952037 -0.479572 -2.244 124745190 25389
2018-02-27 20.9513 21.5307 20.7514 21.3709 6012056 -0.049955 -0.233 127840210 25413
2018-02-26 21.1311 21.4608 21.0662 21.4208 3437583 0.339696 1.611 73103130.9 17554
2018-02-23 20.6016 21.201 20.3118 21.0811 4832693 0.459589 2.229 100669597 21136
2018-02-22 20.7414 20.8813 20.5616 20.6216 4823581 -0.059947 -0.29 100070616 17812
2018-02-21 20.6116 20.9013 20.4617 20.6815 6039827 0.109902 0.534 125223864 24099
2018-02-20 20.092 20.8314 20.0021 20.5716 3946497 -0.219804 -1.057 81153316.3 17330
2018-02-16 20.8513 21.281 20.5117 20.7914 9094339 -0.579481 -2.712 189199932 31235
2018-02-15 21.1011 21.6906 20.5816 21.3709 7543245 0.299732 1.422 160447044 28888
2018-02-14 19.7823 21.1811 19.7224 21.0712 10603738 0.869222 4.303 221340385 35850
2018-02-13 18.7632 20.2918 18.7332 20.2019 14515045 1.4487 7.725 289795062 43794
2018-02-12 17.4344 18.8631 17.1846 18.7532 12130836 1.089 6.165 222591283 39954
2018-02-09 16.9548 17.7341 16.815 17.6642 7906194 0.569491 3.331 135299949 36279
2018-02-08 17.5043 17.7641 16.9049 17.0947 8193657 -0.529526 -3.005 140931065 28264
2018-02-07 17.864 18.2337 17.3844 17.6242 6000379 -0.609456 -3.342 106890003 23848
2018-02-06 17.5243 18.2537 17.2446 18.2337 5691201 0.579482 3.282 101889171 28970
2018-02-05 17.6442 18.5234 17.4844 17.6542 7068610 -0.139874 -0.786 126791018 33155
2018-02-02 18.3236 18.3736 17.7641 17.7941 5577436 -0.619446 -3.364 100060482 25188
2018-02-01 18.1338 18.7332 17.7741 18.4135 4829791 0.089919 0.491 89006974.4 16482
2018-01-31 18.3636 18.4735 17.9639 18.3236 5719853 0.169849 0.936 104536249 19330
2018-01-30 18.3536 18.3736 18.1038 18.1538 6157034 -0.329707 -1.784 112052195 26799
2018-01-29 18.7033 18.7033 18.3436 18.4835 6080460 -0.47957 -2.529 112500226 20190
2018-01-26 18.8332 19.1229 18.5434 18.963 5841621 -0.029973 -0.158 110803860 17509
2018-01-25 19.1229 19.3627 18.963 18.993 5760523 0.009991 0.053 110145113 25070
2018-01-24 19.2028 19.2028 18.7033 18.983 5001348 0.409634 2.205 95211585.2 23783
2018-01-23 18.7332 18.7332 18.0938 18.5734 10767476 -0.439607 -2.312 198120995 28473
2018-01-22 19.2128 19.3427 18.6933 19.013 5737800 -0.189831 -0.989 109062150 19258
2018-01-19 19.2028 19.3527 18.8731 19.2028 4237790 -0.079927 -0.414 81432379.4 19161
2018-01-18 19.5225 19.5825 19.1629 19.2828 3217724 -0.179839 -0.924 62114317.1 14424
2018-01-17 19.3327 19.5825 19.1728 19.4626 5106884 0.069936 0.361 99010809.3 21096
2018-01-16 19.2828 19.6924 19.0829 19.3927 5610945 -0.189829 -0.969 109100540 23174
2018-01-15 19.7323 19.7323 19.4026 19.5825 1590209 0.299732 1.554 31045064.2 5637
2018-01-12 19.4126 19.4926 19.1329 19.2828 3129811 -0.159858 -0.822 60486768.3 14965
2018-01-11 19.1728 19.5625 18.8531 19.4426 3417199 0.489562 2.583 65776007.5 17371
2018-01-10 18.7832 19.0929 18.5734 18.953 4492313 0.329705 1.77 84922759.8 20576
2018-01-09 18.7832 18.8831 18.5434 18.6233 7623894 -0.09991 -0.534 142197904 19776
2018-01-08 18.963 18.993 18.4435 18.7233 2985194 0.039963 0.214 55981940 13816
2018-01-05 18.5534 18.8132 18.4235 18.6833 4257820 -0.149865 -0.796 79103494.4 16230
2018-01-04 18.6034 19.3927 18.5934 18.8332 4363666 0.359679 1.947 82277206.3 15480
2018-01-03 18.0638 18.4835 17.7142 18.4735 4215518 0.429616 2.381 76687204.8 18927
2018-01-02 17.7341 18.0439 17.5743 18.0439 3091373 0.449597 2.555 55303549 11767
2017-12-29 17.874 17.874 17.2745 17.5943 3524107 -0.309723 -1.73 61835411 14354
2017-12-28 17.6742 17.9739 17.5343 17.904 3349242 0.419624 2.4 59606468.7 14665
2017-12-27 17.2346 17.5943 17.1347 17.4844 2712899 0.379661 2.22 47139166.8 13174
2017-12-22 17.4644 17.4644 17.0547 17.1047 3059240 -0.499553 -2.838 52626640.7 11927
2017-12-21 17.4844 17.6842 17.3944 17.6043 2347685 0.149866 0.859 41289346.4 11436
2017-12-20 17.1447 17.5343 16.8849 17.4544 4538038 0.549509 3.251 78062912.6 19590
2017-12-19 16.9848 17.2246 16.745 16.9049 4197970 -0.139875 -0.821 71147878.9 17317
2017-12-18 16.9049 17.4744 16.5952 17.0448 5633654 -0.059947 -0.35 96764175.7 20418
2017-12-15 16.6151 17.2646 16.5352 17.1047 7357439 0.749329 4.582 124454646 18405
2017-12-14 17.1347 17.3844 16.3054 16.3554 4206923 -0.529526 -3.136 70012967 17680
2017-12-13 16.1555 16.9848 16.1555 16.8849 6792760 0.739339 4.579 113255120 21229
2017-12-12 15.8958 16.2355 15.686 16.1456 7341622 0.259767 1.635 118445211 20442
2017-12-11 15.2863 16.0656 15.1864 15.8858 6784139 0.799285 5.298 106173114 18162
2017-12-08 14.9866 15.2164 14.9366 15.0865 4708886 0.289741 1.958 71233680.1 14281
2017-12-07 14.3572 14.8967 14.3472 14.7968 5441617 0.329706 2.279 80394914.2 16185
2017-12-06 14.7368 14.7868 14.4671 14.4671 3351464 -0.119893 -0.822 48979012.6 18726
2017-12-05 14.6769 14.7468 14.4671 14.587 4510677 -0.639429 -4.199 65938155.6 16008
2017-12-04 15.4062 15.7759 15.1265 15.2264 5837283 0.229795 1.532 89880559.5 19250
2017-12-01 14.9167 15.1864 14.6869 14.9966 5114658 0.179838 1.214 76603872.2 16104
2017-11-30 14.5969 15.0365 14.567 14.8167 7095519 0.319715 2.205 105456260 23123
2017-11-29 15.0665 15.2164 14.3971 14.497 3137532 -0.569491 -3.78 45918666.1 12511
2017-11-28 15.2464 15.4062 15.0365 15.0665 2735888 -0.409633 -2.647 41513960.4 12680
2017-11-27 15.636 15.8059 15.2464 15.4762 2053015 -0.409634 -2.579 31740847.4 8651
2017-11-24 15.7859 16.0856 15.7759 15.8858 1640303 0.109902 0.697 26205836.6 7089
2017-11-23 15.656 15.7859 15.646 15.7759 523596 0.119893 0.766 8243008.97 2635
2017-11-22 15.5061 15.7659 15.3263 15.656 3416621 0.359678 2.351 53209483.6 12101
2017-11-21 14.8767 15.636 14.8767 15.2963 4334381 0.509544 3.446 66675712.8 17528
2017-11-20 14.7968 14.9666 14.6319 14.7868 3824592 -0.069937 -0.471 56690343 8419
2017-11-17 14.8068 15.1065 14.7868 14.8567 2933777 0.079928 0.541 43931191.8 10345
2017-11-16 14.8467 15.0765 14.7168 14.7768 5277384 0.08992 0.612 78747465.5 16426
2017-11-15 15.1165 15.4961 14.517 14.6869 8882672 -0.769312 -4.977 131331675 23229
2017-11-14 15.9557 16.1655 15.3063 15.4562 9837288 -0.74933 -4.624 155418142 25291
2017-11-13 16.0956 16.5752 15.9957 16.2055 3541125 0.119893 0.745 57734488.4 14344
2017-11-10 16.2355 16.4353 16.0357 16.0856 4590669 -0.069937 -0.433 74231601.6 12876
2017-11-09 16.0856 16.2255 15.8858 16.1555 5555579 -0.349688 -2.119 89258141.2 15103
2017-11-08 15.9258 16.5452 15.8458 16.5052 5304643 0.609456 3.834 86231465.3 18307
2017-11-07 15.7359 15.9457 15.596 15.8958 5877131 -0.029974 -0.188 92947256.4 18069
2017-11-06 14.8867 15.9957 14.8867 15.9258 4623740 1.069 7.196 72172597.1 16486
2017-11-03 14.8767 14.9666 14.557 14.8567 3417306 -0.029973 -0.201 50410904.9 12841
2017-11-02 14.537 15.3163 14.507 14.8867 7479216 0.389651 2.688 112413532 23537
2017-11-01 15.0266 15.5161 14.4371 14.497 8199423 0.079929 0.554 121992428 25819
2017-10-31 14.2373 14.517 14.0774 14.4171 4468112 0.169848 1.192 64120547.7 18896
2017-10-30 14.1274 14.4121 14.0974 14.2473 2974017 0.049955 0.352 42360914.6 12797
2017-10-27 13.6378 14.4471 13.6178 14.1973 6900674 -0.269758 -1.865 97484448 31246
2017-10-26 15.0965 15.1365 14.3372 14.4671 3253455 -0.549509 -3.659 47409567.5 15096
2017-10-25 15.2364 15.2963 14.9167 15.0166 3206650 -0.269759 -1.765 48391659.2 14274
2017-10-24 15.0066 15.3163 14.9466 15.2863 4551300 0.379661 2.547 68970630.6 14705
2017-10-23 15.0565 15.1265 14.8068 14.9067 2998494 -0.149866 -0.995 44840275.4 11905
2017-10-20 15.3063 15.4662 15.0365 15.0565 3946192 0.039964 0.266 60115406.9 14055
2017-10-19 14.6169 15.0465 14.587 15.0166 2711957 0.009991 0.067 40533202.9 11098
2017-10-18 15.3263 15.3663 14.9766 15.0066 3535350 -0.169848 -1.119 53613764.6 13351
2017-10-17 15.706 15.7159 15.1365 15.1764 4014491 -0.64942 -4.104 61525317.6 15471
2017-10-16 15.9857 16.3554 15.7959 15.8258 6252906 0.379661 2.458 100598504 20928
2017-10-13 15.646 15.8358 15.4162 15.4462 3496528 -0.029973 -0.194 54354533.6 16519
2017-10-12 15.3962 15.626 15.3663 15.4762 2594278 0.059946 0.389 40273305.4 9776
2017-10-11 15.4961 15.676 15.3962 15.4162 2907996 -0.169848 -1.09 45157938 12351
2017-10-10 15.4861 15.646 15.1964 15.5861 3022711 0.199821 1.299 46962850 13358
2017-10-06 15.7159 15.8258 15.2663 15.3862 3571717 -0.409633 -2.593 55432330.6 16172
2017-10-05 15.3563 16.1356 15.0465 15.7959 7441424 0.719356 4.771 118424005 21025
2017-10-04 14.9366 15.1265 14.8467 15.0765 2771331 0.099911 0.667 41654780.2 12819
2017-10-03 14.6769 15.0465 14.537 14.9766 3441751 0.509545 3.522 51344643.5 12452
2017-10-02 13.9775 14.557 13.9475 14.4671 2770103 0.46958 3.355 39860857.8 13114
2017-09-29 14.0774 14.1374 13.8376 13.9975 3286243 -0.059946 -0.426 45998430.7 14181
2017-09-28 13.7377 14.477 13.5978 14.0574 9533960 0.239785 1.735 133663543 26077
2017-09-27 13.9775 13.9775 13.7677 13.8176 9329873 0.069937 0.509 129140818 15165
2017-09-26 13.5978 14.0574 13.5978 13.7477 4993183 0.069937 0.511 69059118.8 17120
2017-09-25 13.8576 13.8876 13.5279 13.6778 3157285 -0.339696 -2.423 43253554.8 12474
2017-09-22 13.7077 14.0774 13.5878 14.0175 5295509 0.27975 2.036 73769840.8 16308
2017-09-21 13.6078 14.0474 13.5779 13.7377 5609504 -0.149866 -1.079 77111820.2 19267
2017-09-20 13.5779 14.0774 13.5279 13.8876 6057916 0.37966 2.811 83474296.5 22034
2017-09-19 13.448 13.6178 13.388 13.5079 4302635 0.059947 0.446 58185336.6 15506
2017-09-18 13.2981 13.7177 13.2282 13.448 4862781 0.199821 1.508 65587931.2 20026
2017-09-15 13.1083 13.2781 13.0283 13.2481 10093037 -0.019983 -0.151 132736079 19743
2017-09-14 13.1482 13.3181 12.8085 13.2681 5559617 -0.019981 -0.15 72972888.8 20676
2017-09-13 13.5279 13.6778 13.1482 13.2881 5954313 -0.499554 -3.623 79570336.1 20621
2017-09-12 13.7077 13.8376 13.4879 13.7877 5099134 0 0 69817092.1 13548
2017-09-11 13.8976 14.0974 13.6778 13.7877 3843171 0.039965 0.291 53152853.3 11503
2017-09-08 13.8776 13.8976 13.428 13.7477 5563982 -0.479572 -3.371 76326448.1 21552
2017-09-07 14.3771 14.4671 14.1174 14.2273 3094761 -0.179838 -1.248 44224198 14750
2017-09-06 14.7968 14.8367 14.3472 14.4071 6112909 -0.379661 -2.568 88616982.6 26145
2017-09-05 15.3762 15.4562 14.497 14.7868 4980890 -0.429616 -2.823 73836130.4 22271
2017-09-01 15.2364 15.2564 14.9266 15.2164 4330146 0.17984 1.196 65588640.1 17034
2017-08-31 14.8867 15.4062 14.8867 15.0365 6088019 0.149866 1.007 91709850.3 21258
2017-08-30 15.1265 15.2464 14.8068 14.8867 6889667 -0.27975 -1.845 103467175 15493
2017-08-29 14.9966 15.2164 14.6069 15.1664 10818739 -0.019981 -0.132 162098836 22853
2017-08-28 14.6369 15.1964 14.6369 15.1864 5558603 0.779302 5.409 83470737.1 21306
2017-08-25 14.6169 14.7268 14.3072 14.4071 5496504 -0.069937 -0.483 79314227 18920
2017-08-24 14.0474 14.7468 13.9475 14.477 7459994 0.504543 3.611 106598586 25134
2017-08-23 13.4232 14.0424 13.3133 13.9725 6111641 0.449437 3.323 85099018.4 17796
2017-08-22 13.8527 13.9026 13.4532 13.5231 4883752 0.029962 0.222 66853796 15926
2017-08-21 13.2834 13.9326 13.1036 13.4931 4451298 0.619224 4.81 60657707.9 21590
2017-08-18 13.1935 13.2534 12.814 12.8739 2769603 -0.279649 -2.126 35910634 13225
2017-08-17 13.1136 13.3433 13.0437 13.1535 3559724 -0.2397 -1.79 46924828.1 18889
2017-08-16 12.6641 13.4831 12.4444 13.3932 6464708 1.1785 9.648 84439257.9 25491
2017-08-15 12.5243 12.6442 12.0649 12.2147 3605941 -0.429462 -3.397 44288490.1 15419
2017-08-14 12.5842 12.8339 12.4844 12.6442 3363972 0.249687 2.015 42760542.4 17301
2017-08-11 12.5043 12.7341 12.2646 12.3945 4390701 -0.339574 -2.667 54548665.9 17193
2017-08-10 13.1735 13.3932 12.7241 12.7341 4721165 -0.659175 -4.922 61304834.3 18393
2017-08-09 13.8527 14.0224 13.2834 13.3932 3742660 -0.649188 -4.623 50537847.2 19454
2017-08-08 13.4332 14.1323 13.4332 14.0424 7052241 0.639201 4.769 97907395.4 22862
2017-08-04 12.8539 13.4332 12.8539 13.4032 5058735 0.699124 5.503 67198771.6 18150
2017-08-03 13.0237 13.2035 12.7041 12.7041 3409270 -0.499374 -3.782 44118518 13382
2017-08-02 13.1935 13.3233 12.9538 13.2035 3683463 -0.059925 -0.452 48490409.5 17322
2017-08-01 13.5031 13.578 13.2434 13.2634 4541593 -0.499376 -3.628 60732277.1 18361
2017-07-31 13.7228 13.9525 13.593 13.7628 2782791 0.329588 2.454 38435369.1 14280
2017-07-28 13.1535 13.7628 13.0836 13.4332 5707175 -0.539324 -3.86 76887082.2 23503
2017-07-27 14.5817 14.5817 13.6929 13.9725 4837174 -0.389513 -2.712 67901558.7 22310
2017-07-26 13.9925 14.8115 13.8027 14.362 6997583 0.379525 2.714 101125160 29118
2017-07-25 13.4831 14.3321 13.4831 13.9825 8054712 0.848938 6.464 113657035 24564
2017-07-24 13.1435 13.3133 12.9438 13.1336 3376472 -0.069913 -0.53 44336279.6 14109
2017-07-21 12.8839 13.2434 12.7241 13.2035 5420503 0.479399 3.768 70471622.3 20408
2017-07-20 13.2834 13.3733 12.6641 12.7241 4397074 -0.539324 -4.066 56873457.3 17797
2017-07-19 13.4132 13.603 13.2434 13.2634 4981140 -0.139825 -1.043 66988346.9 16894
2017-07-18 13.6229 13.6529 13.1735 13.4032 6987002 -0.269663 -1.972 93337839.5 18985
2017-07-17 12.8639 13.7827 12.744 13.6729 7125836 1.1086 8.824 96188880.9 28314
2017-07-14 12.804 12.8939 12.3645 12.5643 4898273 -0.309613 -2.405 61735934.7 19375
2017-07-13 12.794 13.0137 12.5543 12.8739 4250971 0.149813 1.177 54455385.5 16204
2017-07-12 12.6542 13.0337 12.5842 12.7241 8098645 0.189763 1.514 103403094 26680
2017-07-11 11.7553 12.6841 11.6754 12.5343 6116241 0.848937 7.265 75533884.6 24844
2017-07-10 10.8664 11.7453 10.8364 11.6854 3753737 0.489387 4.371 43100823.8 16445
2017-07-07 11.3158 11.3658 11.0062 11.196 4554726 -0.179775 -1.58 50847042.9 17973
2017-07-06 11.4357 11.6654 11.2959 11.3758 6932862 -0.069912 -0.611 78880542.5 25771
2017-07-05 11.0562 11.7153 11.0062 11.4457 8139614 0.259674 2.321 92932310.9 33447
2017-07-04 10.8364 11.3258 10.7366 11.186 1708589 0.369538 3.416 18958928.4 9919
2017-06-30 10.9563 11.1061 10.5967 10.8165 6731941 -0.079901 -0.733 73149044.8 25823
2017-06-29 11.1261 11.3758 10.8065 10.8964 7295272 0.029964 0.276 80891498.1 29320
2017-06-28 10.5768 10.8664 10.2871 10.8664 4051019 0.389511 3.718 43239456.3 12976
2017-06-27 10.6067 10.7166 10.3071 10.4769 7656586 0.089889 0.865 80021032 23732
2017-06-26 10.5568 10.5768 10.2472 10.387 2819709 -0.009988 -0.096 29347260.8 12549
2017-06-23 10.1373 10.4569 9.9975 10.397 3989996 0.249688 2.461 40940654.5 18061
2017-06-22 9.9276 10.377 9.9176 10.1473 3610644 0.109862 1.095 36896082.6 13905
2017-06-21 9.9376 10.1273 9.8976 10.0374 5097346 0.209737 2.134 51109782.6 17916
2017-06-20 10.1173 10.1373 9.6779 9.8277 5955835 -0.409488 -4 58459854.7 22620
2017-06-19 10.377 10.6167 10.1872 10.2372 4623272 0.039951 0.392 48286171 14835
2017-06-16 10.5368 10.7965 10.1673 10.1972 10150770 -0.189762 -1.827 104857002 22076
2017-06-15 10.7865 10.8264 10.3071 10.387 7115817 -0.509364 -4.675 74380555.9 18993
2017-06-14 11.4557 11.4856 10.8564 10.8964 6778131 -0.519348 -4.549 74517864.5 20304
2017-06-13 11.985 12.005 11.2559 11.4157 5774323 -0.479401 -4.03 66068265 19573
2017-06-12 11.8851 12.3845 11.8252 11.8951 3818508 -0.019975 -0.168 46052128.7 15981
2017-06-09 11.8651 12.0549 11.7053 11.9151 4585786 0.179776 1.532 54689403.8 17223
2017-06-08 11.1061 11.9351 11.0062 11.7353 5721018 0.838948 7.699 66282475.2 19565
2017-06-07 10.8864 11.166 10.7765 10.8964 3471528 0.019977 0.184 37930451.6 13167
2017-06-06 10.8664 10.9463 10.7366 10.8764 3700779 -0.019977 -0.183 40087860.9 12818
2017-06-05 10.7965 10.9163 10.5768 10.8964 2649214 0.049938 0.46 28659196 13167
2017-06-02 10.9862 10.9862 10.5668 10.8464 6097647 -0.279649 -2.513 65753787.6 20242
2017-06-01 11.3358 11.3758 11.1161 11.1261 6504629 -0.249688 -2.195 73160435.4 18911
2017-05-31 11.5256 11.6304 11.166 11.3758 5076672 -0.2397 -2.064 57535891.3 19784
2017-05-30 11.5855 11.6654 11.4856 11.6155 2096104 -0.049937 -0.428 24272414.4 11017
2017-05-29 11.8252 12.1348 11.5655 11.6654 921171 -0.179775 -1.518 10756102.3 4065
2017-05-26 11.8552 11.945 11.6754 11.8452 2223728 -0.039951 -0.336 26260168.7 11326
2017-05-25 11.8352 12.1548 11.6354 11.8851 3016378 0.049938 0.422 35829016 15696
2017-05-24 11.965 12.0549 11.4656 11.8352 4103265 -0.159798 -1.332 48503045.3 14682
2017-05-23 12.1448 12.3346 11.9251 11.995 3756965 -0.099877 -0.826 45336956.9 10932
2017-05-19 11.7353 12.1148 11.6554 12.0949 6015783 0.549313 4.758 72048859.3 19988
2017-05-18 11.6254 11.6754 11.2659 11.5455 6132947 -0.309612 -2.612 70570654.2 23560
2017-05-17 12.3845 12.3845 11.8352 11.8552 5395704 -0.6392 -5.116 64812218.7 20788
2017-05-16 12.3645 12.5643 12.2247 12.4944 7638248 0.309612 2.541 95112647.7 17380
2017-05-15 12.4744 12.5743 12.1048 12.1847 5353817 -0.029963 -0.245 65968929.7 21936
2017-05-12 12.2646 12.3545 12.0849 12.2147 6895129 -0.019974 -0.163 84272836.5 14647
2017-05-11 12.005 12.3645 11.8452 12.2347 8591221 0.329586 2.768 104516529 20942
2017-05-10 11.6954 11.9151 11.5256 11.9051 6794516 0.359551 3.114 80520498.1 16509
2017-05-09 11.945 11.965 11.4856 11.5455 2963348 -0.059926 -0.516 34378325.1 14879
2017-05-08 11.4856 11.6454 11.4257 11.6055 5229370 -0.209736 -1.775 60490775.5 15985
2017-05-05 11.6754 11.8452 11.5755 11.8152 4363482 0.2397 2.071 51350626.7 18584
2017-05-04 11.6654 11.8052 11.4157 11.5755 7084228 -0.43945 -3.658 81814594.6 25545
2017-05-03 12.2347 12.2497 11.8651 12.015 7181943 -0.679151 -5.35 86388740.4 22186
2017-05-02 12.8839 13.0337 12.6741 12.6941 4325867 -0.379524 -2.903 55350800.3 19537
2017-05-01 12.9638 13.2434 12.774 13.0736 3207908 0.469412 3.724 41727015.6 15765
2017-04-28 12.3146 13.8127 12.2347 12.6042 7157905 -0.199749 -1.56 95313348 27135
2017-04-27 13.2434 13.2734 12.6741 12.804 6539867 -0.509363 -3.826 84242193.3 30167
2017-04-26 13.1935 13.4332 13.1036 13.3133 6679852 -0.009988 -0.075 88672417.7 19121
2017-04-25 13.1835 13.4132 13.0836 13.3233 7818114 0.229713 1.754 103314419 18940
2017-04-24 13.0437 13.3433 12.9538 13.0936 3827421 0.129838 1.002 50482727.3 16139
2017-04-21 13.3233 13.3333 12.9338 12.9638 4483383 -0.459425 -3.423 58777646.2 17275
2017-04-20 13.5231 13.563 13.3233 13.4232 3401757 0.099874 0.75 45787172.5 15087
2017-04-19 13.7228 13.7728 13.2234 13.3233 3603906 -0.129837 -0.965 48404299 15839
2017-04-18 13.6729 13.8427 13.2934 13.4532 3965698 -0.579274 -4.128 53596462.9 15887
2017-04-17 14.2322 14.2821 13.9425 14.0324 2289939 -0.009989 -0.071 32338687 11836
2017-04-13 14.2921 14.342 13.9625 14.0424 5264897 -0.159798 -1.125 74259519.9 15517
2017-04-12 14.3321 14.5618 13.9825 14.2022 4137646 -0.334588 -2.302 58670493.1 19008
2017-04-11 14.6766 14.8563 14.427 14.5368 2616691 -0.039937 -0.274 38227223.7 12001
2017-04-10 14.4569 14.6566 14.2573 14.5767 2438695 0.289538 2.027 35427353.7 10271
2017-04-07 14.4569 14.5867 14.2273 14.2872 3623312 -0.249601 -1.717 52278269.9 14719
2017-04-06 14.8263 14.8363 14.387 14.5368 2727587 -0.089858 -0.614 39741705.5 13394
2017-04-05 14.7365 15.016 14.4569 14.6267 6887341 0.289539 2.02 101486281 20557
2017-04-04 13.9577 14.387 13.9278 14.3371 3822994 0.259585 1.844 54060467.9 17256
2017-04-03 14.1674 14.3671 13.8579 14.0775 6820945 -0.029951 -0.212 95901780.5 21749
2017-03-31 14.0276 14.3072 13.9278 14.1075 4360224 -0.099842 -0.703 61625861.8 17689
2017-03-30 14.1374 14.5069 14.0176 14.2073 4421634 0.099842 0.708 63223785.7 20070
2017-03-29 13.768 14.2872 13.6981 14.1075 3650976 0.179713 1.29 51331782.1 17103
2017-03-28 13.6981 14.0376 13.6382 13.9278 5628812 0.199681 1.455 78171645 21075
2017-03-27 13.2489 13.758 13.0292 13.7281 4162736 0.199682 1.476 56079413.4 20539
2017-03-24 13.9378 13.9777 13.4785 13.5284 3652470 -0.319491 -2.307 49851591.6 18074
2017-03-23 13.4785 13.9078 13.4685 13.8479 5572311 0.169729 1.241 76619531.2 24233
2017-03-22 13.4785 13.7381 13.3587 13.6782 5117347 0.109826 0.809 69675046.9 22331
2017-03-21 14.1774 14.427 13.5684 13.5684 3727614 -0.828679 -5.756 51731517.8 16946
2017-03-20 14.387 14.6966 14.2273 14.397 4381539 0.009985 0.069 63292317.2 15525
2017-03-17 14.5468 15.0859 14.3072 14.387 10130790 -0.199682 -1.369 148010259 24223
2017-03-16 14.427 14.8563 14.2972 14.5867 5981648 0.53914 3.838 86943476.9 23795
2017-03-15 13.4885 14.1175 13.4585 14.0476 3957307 0.688901 5.157 54417668.8 19757
2017-03-14 13.3487 13.5284 13.0292 13.3587 6557507 -0.219648 -1.618 87233763.3 21072
2017-03-13 13.8379 13.9677 13.4186 13.5783 5792886 -0.009986 -0.073 79069991.6 23532
2017-03-10 13.8978 13.9278 13.3387 13.5883 4041631 0.029952 0.221 54943137.1 19411
2017-03-09 13.778 14.0076 13.5184 13.5584 5875020 -0.489219 -3.483 80751745.1 22760
2017-03-08 14.0576 14.2373 13.9278 14.0476 4653718 -0.189697 -1.332 65733481.5 21946
2017-03-07 14.7664 14.8663 14.0576 14.2373 6280857 -0.53914 -3.649 89758612.7 26946
2017-03-06 14.7365 14.8463 14.4569 14.7764 4763823 -0.459267 -3.014 70231465.7 22006
2017-03-03 14.6866 15.3305 14.3671 15.2357 15561026 0.48922 3.318 234835295 37786
2017-03-02 14.6766 14.9062 14.4669 14.7465 6870355 -0.179714 -1.204 101268278 30190
2017-03-01 14.5767 15.036 14.3571 14.9262 7158095 1.1282 8.177 106128827 30627
2017-02-28 13.9577 14.1075 13.6882 13.798 6002951 -0.109824 -0.79 83366651.2 22882
2017-02-27 13.9777 14.1075 13.7081 13.9078 6474196 -0.069889 -0.5 90169366.9 23226
2017-02-24 13.9777 14.1874 13.7481 13.9777 6967667 -0.229634 -1.616 97461241.9 26125
2017-02-23 15.3455 15.3455 14.1574 14.2073 13771576 -0.988422 -6.505 200736644 25637
2017-02-22 15.4254 15.5352 15.056 15.1958 4780271 -0.359426 -2.311 73005564.3 23962
2017-02-21 15.4354 15.7049 15.2457 15.5552 7532410 0.579076 3.867 116930269 29601
2017-02-17 14.8763 15.2557 14.0376 14.9761 13726198 -0.868614 -5.482 201990906 41485
2017-02-16 16.4537 16.4537 15.7748 15.8447 5710193 -0.409347 -2.518 91489055.6 22601
2017-02-15 16.6235 16.6235 16.0943 16.2541 4333867 -0.499204 -2.98 70687756.3 19999
2017-02-14 16.933 16.933 16.4737 16.7533 5211575 -0.179713 -1.061 86963959.1 22087
2017-02-13 17.0927 17.522 16.923 16.933 7766470 0.099841 0.593 134070717 24679
2017-02-10 16.8831 17.0628 16.7732 16.8331 8554576 0.509187 3.119 145062441 25165
2017-02-09 16.3439 16.4238 15.8647 16.324 4390296 0.059905 0.368 71046755.6 16584
2017-02-08 16.2041 16.3739 16.0444 16.2641 7221019 0.359426 2.26 117542184 21385
2017-02-07 16.0444 16.2541 15.8148 15.9046 3928018 -0.149761 -0.933 63053985 17303
2017-02-06 16.0544 16.294 15.9945 16.0544 5023072 0.019969 0.125 81072352 20076
2017-02-03 16.284 16.5137 15.9645 16.0344 4345810 -0.559109 -3.369 70280922.4 21137
2017-02-02 16.5935 17.1227 16.5835 16.5935 6548554 -0.239617 -1.423 110213734 23507
2017-02-01 16.3439 16.923 16.2541 16.8331 4276928 0.449283 2.742 70908785 20984
2017-01-31 16.314 16.5336 16.0244 16.3839 6072651 0.449283 2.82 98988159.6 25759
2017-01-30 16.0644 16.1243 15.7249 15.9346 5133647 -0.429315 -2.624 81729740.6 24983
2017-01-27 16.5137 16.6235 16.314 16.3639 4890843 -0.239618 -1.443 80616684.9 20374
2017-01-26 17.1227 17.1626 16.2241 16.6035 7330964 -0.519172 -3.032 122315141 29476
2017-01-25 17.2724 17.3723 17.0228 17.1227 10493738 -0.179712 -1.039 180879324 28015
2017-01-24 16.9729 17.4821 16.943 17.3024 13064978 0.53914 3.216 226686929 37584
2017-01-23 16.8431 16.928 16.6135 16.7633 4843024 -0.109826 -0.651 81306540.3 21896
2017-01-20 16.8631 17.0328 16.5835 16.8731 6455366 0.009984 0.059 108746530 23768
2017-01-19 16.6335 16.953 16.5236 16.8631 8505372 0.219651 1.32 143167877 15763
2017-01-18 16.8232 17.1526 16.6135 16.6434 7818743 -0.089858 -0.537 131583723 25387
2017-01-17 16.4238 16.9629 16.3839 16.7333 5020367 0.259585 1.576 83981607.7 21590
2017-01-16 17.1426 17.1726 16.4737 16.4737 2634262 -0.678916 -3.958 44028074 11031
2017-01-13 16.3739 17.2225 16.1343 17.1526 7581385 0.738822 4.501 128250002 28878
2017-01-12 16.6235 16.9929 16.274 16.4138 8977878 -0.009985 -0.061 149032312 31928
2017-01-11 16.1143 16.6035 15.9246 16.4238 7445172 0.579077 3.655 122067410 32631
2017-01-10 15.0959 15.9046 15.0759 15.8447 8112215 1.4377 9.979 126560066 33872
2017-01-09 14.6766 14.7265 14.3371 14.407 2742830 -0.329472 -2.236 39798562.5 12950
2017-01-06 14.9761 15.0959 14.6267 14.7365 3094520 -0.269572 -1.796 45977396.9 15071
2017-01-05 14.9761 15.2157 14.387 15.0061 5735177 0.928518 6.596 85789541.4 22126
2017-01-04 13.758 14.5767 13.7081 14.0775 6074707 0.609029 4.522 85976286.4 24093
2017-01-03 13.6682 13.9477 13.0891 13.4685 5522791 0.139778 1.049 74128259.9 24379
2016-12-30 14.0676 14.1874 13.2588 13.3287 4117276 -0.529157 -3.818 56156793 18564
2016-12-29 14.0676 14.0875 13.7381 13.8579 2571067 -0.14976 -1.069 35671193.6 11687
2016-12-28 14.1874 14.3271 13.818 14.0076 2961023 0.199682 1.446 41564140 12604
2016-12-23 13.9977 14.0576 13.768 13.808 1953378 -0.299523 -2.123 27131217.9 8656
2016-12-22 14.3671 14.3771 13.9028 14.1075 3384320 -0.26957 -1.875 47845125.4 13815
2016-12-21 14.4769 14.5668 14.1075 14.3771 2959995 -0.039936 -0.277 42458989.6 14820
2016-12-20 13.9278 14.4769 13.778 14.417 4770514 0.58906 4.26 67647967.3 17938
2016-12-19 13.9777 14.1874 13.6782 13.8279 5201706 -0.429316 -3.011 72296478.7 23117
2016-12-16 14.6766 14.9761 14.0476 14.2573 9172262 -0.569091 -3.838 132898617 18333
2016-12-15 14.3371 14.9062 14.2073 14.8263 4119165 0.289538 1.992 60475535.5 17794
2016-12-14 14.7265 15.046 14.3471 14.5368 6418865 -0.309506 -2.085 94244517.7 25869
2016-12-13 15.655 15.7648 14.7465 14.8463 8300939 -0.788742 -5.045 125617372 31023
2016-12-12 15.6351 15.9545 15.4254 15.6351 4402709 0.069889 0.449 69360819.1 16658
2016-12-09 15.7648 16.0744 15.5352 15.5652 4093911 -0.249602 -1.578 64614369 16484
2016-12-08 15.8247 16.0144 15.4154 15.8148 3956739 0.099841 0.635 62227345.3 16235
2016-12-07 15.685 15.9046 15.4154 15.7149 4539432 0.279554 1.811 70994168.3 20707
2016-12-06 15.3255 15.5751 15.2257 15.4354 4203946 -0.149761 -0.961 64837384.1 16614
2016-12-05 15.3755 16.0544 15.1958 15.5851 6612193 0.848647 5.759 104232819 24338
2016-12-02 14.6566 14.9162 14.427 14.7365 3767441 0.02995 0.204 55493799.9 17204
2016-12-01 15.3156 15.5751 14.6466 14.7065 4488073 -0.609027 -3.977 67176690.3 21818
2016-11-30 14.9961 15.4054 14.6466 15.3156 8949253 0.73882 5.068 135118752 28318
2016-11-29 15.1059 15.1458 14.4769 14.5767 5577294 -1.1382 -7.243 82183553.2 23057
2016-11-28 15.8647 15.9945 15.4953 15.7149 5061205 -0.109824 -0.694 79781305.6 19716
2016-11-25 16.5835 16.6534 15.7549 15.8247 6030130 -0.818694 -4.919 97735738.9 18293
2016-11-24 16.2441 16.8531 16.1842 16.6434 3129919 0.678916 4.253 52056513.5 9706
2016-11-23 15.3255 16.1143 14.9961 15.9645 8036183 0.259586 1.653 126561585 27043
2016-11-22 15.0859 15.7648 15.0859 15.7049 9931186 0.928518 6.284 153174881 29691
2016-11-21 14.1075 14.8463 14.0676 14.7764 6650886 0.988422 7.169 96615466.2 22607
2016-11-18 14.2672 14.3271 13.5584 13.788 8049685 -0.559108 -3.897 112019469 23031
2016-11-17 13.8978 14.397 13.8779 14.3471 5883874 0.519173 3.755 83640397.1 20386
2016-11-16 13.6782 13.9577 13.4585 13.8279 7947093 -0.049919 -0.36 109808826 28652
2016-11-15 12.9693 14.0176 12.7696 13.8779 8423325 0.329473 2.432 113805578 31090
2016-11-14 14.3271 14.6466 13.3487 13.5484 9780369 -0.648965 -4.571 136245289 35150
2016-11-11 14.9661 15.3755 13.7381 14.1973 12282712 -0.748806 -5.01 174763789 41626
2016-11-10 14.9262 15.7149 14.8064 14.9462 21825679 0.599044 4.175 335970002 52148
2016-11-09 14.2273 14.6766 14.0076 14.3471 17131345 0.708871 5.198 245721858 50778
2016-11-08 12.6997 14.0676 12.5899 13.6382 14404161 1.0583 8.413 194174478 34237
2016-11-07 12.53 12.8195 12.4501 12.5799 6774070 0.499203 4.132 85671083.1 23246
2016-11-04 11.921 12.53 11.7363 12.0807 6573145 0.16973 1.425 80271430.3 22974
2016-11-03 11.9509 12.1806 11.8411 11.911 3955658 0.009984 0.084 47570015 14566
2016-11-02 12.3802 12.5001 11.7213 11.901 6089472 -0.509189 -4.103 73622461.8 22458
2016-11-01 12.8695 12.9493 12.1306 12.4102 9928143 -0.309505 -2.433 123949477 31294
2016-10-31 12.3902 12.8195 12.2505 12.7197 9137916 0.499203 4.085 115140052 24931
2016-10-28 11.891 12.6698 11.8411 12.2205 12171503 0.139777 1.157 150561014 30314
2016-10-27 12.2804 12.3203 11.911 12.0807 6358096 -0.109825 -0.901 76996283.3 23034
2016-10-26 12.1306 12.3503 11.911 12.1905 6743380 0.059904 0.494 82271425.6 26386
2016-10-25 11.9709 12.52 11.9409 12.1306 11601310 0.359428 3.053 142920293 30575
2016-10-24 11.8511 11.8611 11.4917 11.7712 4335804 0.089856 0.769 50669255.4 19077
2016-10-21 11.3918 11.8511 11.3419 11.6814 5907596 0.159745 1.386 69292748.7 19233
2016-10-20 11.4817 11.6514 11.2121 11.5216 6845066 -0.079872 -0.688 78327256.3 22510
2016-10-19 11.5815 11.6115 11.292 11.6015 7443914 0 0 85614640.4 21612
2016-10-18 10.7329 11.6215 10.658 11.6015 9447315 1.0284 9.726 105997988 29703
2016-10-17 10.683 10.7429 10.5182 10.5731 3464067 -0.059904 -0.563 36878449.8 13534
2016-10-14 10.5831 10.7828 10.4733 10.633 4162233 0.039935 0.377 44281099.8 14565
2016-10-13 10.2836 10.623 10.034 10.5931 6878376 -0.119809 -1.118 71146461.3 22744
2016-10-12 10.7329 10.8028 10.5931 10.7129 4466909 0.04992 0.468 47844873.8 15736
2016-10-11 10.683 10.7528 10.5332 10.663 6346022 0.16973 1.618 67681227 17412
2016-10-07 10.7528 10.7628 10.2536 10.4933 4544390 -0.04992 -0.473 47745123.9 14748
2016-10-06 10.5032 10.7728 10.4234 10.5432 6382588 0.079872 0.763 67867065 17879
2016-10-05 10.2037 10.633 10.1538 10.4633 5579861 0.379395 3.762 58121775 20590
2016-10-04 10.7229 10.7329 10.0639 10.0839 6136999 -0.63898 -5.959 63901132.5 21252
2016-10-03 10.8427 11.0124 10.5831 10.7229 4361427 -0.119809 -1.105 46735665.4 15875
2016-09-30 10.9026 11.0224 10.683 10.8427 4957064 0.04992 0.463 53992516.2 15687
2016-09-29 10.7728 10.9925 10.6929 10.7928 3743467 0.019968 0.185 40663139.8 15351
2016-09-28 10.7828 10.9226 10.4933 10.7728 4592712 0.239618 2.275 49354401.2 17750
2016-09-27 10.3834 10.7429 10.2337 10.5332 5998156 -0.129794 -1.217 63367317.5 22521
2016-09-26 10.7628 10.9126 10.6131 10.663 4074194 -0.219648 -2.018 43756746.3 15940
2016-09-23 10.9326 11.2221 10.5532 10.8826 6701342 -0.129794 -1.179 73287264.8 22716
2016-09-22 10.8327 11.1223 10.7828 11.0124 7025393 0.519172 4.948 77144045.1 24635
2016-09-21 10.3535 10.5831 10.2536 10.4933 5084777 0.269569 2.637 53183909 17315
2016-09-20 10.633 10.643 10.1838 10.2237 4613556 -0.299522 -2.846 47883495.3 15633
2016-09-19 10.683 10.683 10.3635 10.5232 3459153 -0.029951 -0.284 36432549.3 13313
2016-09-16 10.3335 10.663 10.2437 10.5532 7797844 0.16973 1.635 81758882 21039
2016-09-15 10.5332 10.683 10.1937 10.3834 8443105 -0.019969 -0.192 87991296.1 26766
2016-09-14 10.2736 10.7329 10.2536 10.4034 9469751 0.309506 3.066 99795787.3 29080
2016-09-13 10.6929 10.7429 10.024 10.0939 8922843 -0.708869 -6.562 92373853.1 29349
2016-09-12 10.2636 10.9026 10.0639 10.8028 7463359 0.21965 2.075 78810302.7 27917
2016-09-09 10.8227 10.8327 10.1538 10.5831 8157936 -0.449285 -4.072 85484795.8 30157
2016-09-08 10.5332 11.1123 10.4633 11.0324 8336457 0.499205 4.739 90879202.6 30153
2016-09-07 10.2836 10.5332 10.1738 10.5332 6640590 0.499204 4.975 68646017.1 21100
2016-09-06 10.3734 10.4184 10.034 10.034 7643031 -0.109824 -1.083 78274803.9 20324
2016-09-02 10.3036 10.5132 10.014 10.1438 6763075 0.129791 1.296 69098705.8 23531
2016-09-01 9.9741 10.2736 9.7994 10.014 8250588 0.089856 0.905 82902063.9 28984
2016-08-31 9.9841 10.0639 9.6047 9.9242 11566158 -0.14976 -1.487 114198319 29844
2016-08-30 10.8427 10.8427 9.8842 10.0739 7612843 -0.688901 -6.401 77970838.6 30001
2016-08-29 10.5931 10.8127 10.4433 10.7628 7245306 0.019969 0.186 77346533.2 23484
2016-08-26 11.0624 11.3619 10.643 10.7429 8925314 -0.079872 -0.738 98134386.5 32701
2016-08-25 10.9825 11.1073 10.7029 10.8227 11156643 -0.239619 -2.166 121244912 29021
2016-08-24 11.8711 11.921 10.9425 11.0624 13564793 -0.963462 -8.012 153977683 42324
2016-08-23 11.9859 12.2055 11.956 12.0258 6916378 0.10978 0.921 83790277.7 20753
2016-08-22 11.6366 11.946 11.4769 11.916 6007384 -0.099799 -0.831 71012457.5 17673
2016-08-19 12.0757 12.0807 11.8562 12.0158 4543183 -0.12974 -1.068 54565495.8 14977
2016-08-18 12.1256 12.3152 12.0358 12.1456 5459956 0.219558 1.841 66657714.4 17417
2016-08-17 11.9061 12.0757 11.7763 11.926 5243070 -0.149699 -1.24 62755304.1 21302
2016-08-16 12.0358 12.1306 11.8961 12.0757 5053845 0.109779 0.917 61006211 16821
2016-08-15 11.7264 11.9759 11.7065 11.9659 6366492 0.319358 2.742 75797644.7 19651
2016-08-12 11.8262 11.8462 11.5568 11.6466 7621100 -0.379237 -3.154 89002583.2 23729
2016-08-11 12.0657 12.1356 11.8861 12.0258 5901640 0.01996 0.166 70832639.4 20465
2016-08-10 12.1755 12.2254 11.936 12.0059 7150592 0.219557 1.863 86261456.6 21553
2016-08-09 12.0059 12.0059 11.7065 11.7863 6272579 -0.109777 -0.923 74240636.2 18040
2016-08-08 11.6765 12.2354 11.4869 11.8961 9926133 0.449097 3.923 119498071 28572
2016-08-05 11.3971 11.5468 11.2374 11.447 7224880 0 0 82871554.9 20531
2016-08-04 11.2673 11.5967 10.9679 11.447 8689744 0.568853 5.229 99157339.2 27471
2016-08-03 11.0777 11.2873 10.8382 10.8781 7056302 -0.369256 -3.283 78618923.6 21459
2016-08-02 11.2274 11.417 11.1775 11.2474 10232256 -0.01996 -0.177 115558663 27328
2016-07-29 11.3572 11.422 11.0528 11.2673 10132610 -0.059879 -0.529 114495675 24846
2016-07-28 11.0079 11.427 10.8781 11.3272 22128246 0.948093 9.135 248355327 51860
2016-07-27 10.4689 10.5987 9.94 10.3791 8815325 -0.079839 -0.763 90403021.7 29921
2016-07-26 9.8901 10.5687 9.8302 10.459 9234616 0.449097 4.487 95947128.5 27953
2016-07-25 10.0598 10.0598 9.6306 10.0099 8070515 0.039919 0.4 79895828.8 21969
2016-07-22 10.0298 10.1196 9.7105 9.9699 6090242 -0.0499 -0.498 60757845.3 18879
2016-07-21 10.0797 10.6087 9.9001 10.0198 11517620 0.039921 0.4 117741493 30613
2016-07-20 9.8402 10.2294 9.5109 9.9799 9342214 0.019959 0.2 93240767.6 28211
2016-07-19 10.419 10.429 9.95 9.96 10450659 -0.429137 -4.131 105145052 23490
2016-07-18 10.2893 10.419 9.8901 10.3891 9512651 0.199599 1.959 96900587.8 30350
2016-07-15 10.8681 10.8981 9.9999 10.1895 13231116 -0.688617 -6.33 136347514 31854
2016-07-14 11.2274 11.2274 10.7484 10.8781 7865403 -0.009977 -0.092 86188904.7 22281
2016-07-13 11.1576 11.2773 10.7284 10.8881 14573445 0.129738 1.206 160520063 31736
2016-07-12 9.8901 10.7883 9.8901 10.7584 14039320 1.0279 10.564 146584107 38918
2016-07-11 9.6905 9.8701 9.6007 9.7304 11309483 0.459076 4.952 110400135 26434
2016-07-08 9.2913 9.5508 9.2314 9.2714 7646447 0.07984 0.869 71822584.1 25962
2016-07-07 9.2514 9.3712 9.1217 9.1915 12142787 0.079838 0.876 112549802 32804
2016-07-06 9.1915 9.2514 9.0219 9.1117 13939088 -0.279437 -2.976 127280885 29775
2016-07-05 9.6805 9.7703 9.3013 9.3911 12454789 -0.469057 -4.757 117720008 33545
2016-07-04 9.5208 9.9999 9.5009 9.8602 8677401 0.808375 8.931 85450651 16027
2016-06-30 9.1616 9.2913 8.947 9.0518 12299889 -0.16966 -1.84 112196062 29718
2016-06-29 9.0718 9.3013 8.9819 9.2215 12476931 0.349297 3.937 114409757 28791
2016-06-28 8.7125 8.8921 8.5528 8.8722 14050340 0.648697 7.888 123169270 35392
2016-06-27 8.7125 8.8821 8.0837 8.2235 9997209 -0.608776 -6.893 83462651.3 32245
2016-06-24 8.5728 9.2614 8.3532 8.8322 13456404 -0.978033 -9.969 120128986 38628
2016-06-23 9.4809 9.93 9.431 9.8103 8890393 0.489017 5.246 86838821 27442
2016-06-22 9.2414 9.461 9.1117 9.3213 7213234 0.189618 2.076 67390737.8 21228
2016-06-21 9.2314 9.2314 8.8023 9.1316 6257973 -0.159679 -1.719 56620737.2 21299
2016-06-20 9.1915 9.3013 8.972 9.2913 8681066 0.538917 6.157 80160740.2 23301
2016-06-17 8.4829 8.8522 8.433 8.7524 13316827 0.269457 3.176 115769751 26125
2016-06-16 8.2434 8.5528 8.0937 8.4829 10053049 -0.139719 -1.62 83796493.8 33103
2016-06-15 8.5229 8.8123 8.4031 8.6227 11942127 0.469057 5.753 102916548 33268
2016-06-14 8.6227 8.7424 7.7544 8.1536 14034209 -0.598795 -6.841 114489929 39139
2016-06-13 8.5129 8.932 8.5129 8.7524 6996625 0.139718 1.622 61295112 22750
2016-06-10 8.8422 8.9021 8.5628 8.6127 10440991 -0.548896 -5.991 91250840.5 31822
2016-06-09 9.5109 9.6107 9.0618 9.1616 13045118 -0.768455 -7.739 121289594 37106
2016-06-08 9.9699 10.3192 9.8801 9.93 14652171 0.269458 2.789 147524883 35119
2016-06-07 9.5308 9.92 9.3911 9.6606 14542749 -0.379236 -3.777 141093929 38581
2016-06-06 9.3712 10.1795 9.3712 10.0398 13979134 0.908173 9.945 138549764 38058
2016-06-03 8.932 9.2215 8.932 9.1316 10977420 0.548897 6.395 100093019 29427
2016-06-02 8.4131 8.6426 8.2933 8.5827 7967332 -0.05988 -0.693 67769542.3 22816
2016-06-01 8.463 8.6825 8.1736 8.6426 10685486 0.05988 0.698 89726191.4 29863
2016-05-31 8.8522 9.1516 8.5827 8.5827 10825787 -0.199599 -2.273 95628715.4 29174
2016-05-30 8.8023 8.8322 8.7025 8.7823 1976189 -0.119759 -1.345 17330081.9 5259
2016-05-27 8.7025 8.9919 8.5728 8.9021 9051691 0.199599 2.294 79653718.8 25847
2016-05-26 8.8422 9.0119 8.6127 8.7025 13991038 0.109778 1.278 123799932 32106
2016-05-25 8.5229 8.6825 8.3033 8.5927 8573693 0.379237 4.617 73053786.5 29164
2016-05-24 8.7324 8.8622 8.1636 8.2135 9411204 -0.389217 -4.524 79578882.4 30305
2016-05-20 8.8422 9.0318 8.5927 8.6027 9045874 0 0 79841650.7 29604
2016-05-19 8.3033 8.8023 8.0738 8.6027 12808120 -0.109779 -1.26 108788411 43324
2016-05-18 8.6825 9.1117 8.4829 8.7125 15022888 -0.489017 -5.315 132488464 46546
2016-05-17 8.7025 9.2314 8.3931 9.2015 11162563 0.518956 5.977 100665386 38421
2016-05-16 8.6027 9.0219 8.5728 8.6825 9310835 0.319359 3.819 82278254.4 33330
2016-05-13 8.6825 8.7324 8.2235 8.3632 9620456 -0.359277 -4.119 81325697.9 34357
2016-05-12 9.0817 9.4809 8.5229 8.7225 12771146 -0.489017 -5.309 113598750 41372
2016-05-11 9.0318 9.3213 8.8023 9.2115 12858592 0.698595 8.206 117049539 43707
2016-05-10 8.0837 8.5728 7.934 8.5129 12468531 0.548896 6.892 103467614 36672
2016-05-09 8.6526 8.6626 7.954 7.964 12004684 -1.3273 -14.286 98535677.7 39622
2016-05-06 9.0318 9.94 8.9919 9.2913 12814111 0.109779 1.196 121746567 40374
2016-05-05 9.3712 9.5109 8.942 9.1815 14844685 -0.089819 -0.969 136139070 47039
2016-05-04 9.8003 10.0797 9.1516 9.2714 11641001 -0.808375 -8.02 112062051 39778
2016-05-03 10.6586 10.6586 9.8003 10.0797 16609287 -0.538914 -5.075 166868929 44466
2016-05-02 11.3372 11.3372 10.3292 10.6186 13588398 -0.049901 -0.468 146708220 50764
2016-04-29 9.4909 11.5767 9.4909 10.6685 29998583 1.5269 16.703 317318371 83792
2016-04-28 9.2314 9.7604 8.9819 9.1416 17785853 -0.15968 -1.717 167535823 48381
2016-04-27 8.6027 9.4809 8.5428 9.3013 12991725 0.688615 7.995 116356368.9 40963
2016-04-26 8.453 8.7923 8.1436 8.6127 10809390 0.159678 1.889 92628628.3 34344
2016-04-25 8.8223 8.8223 8.3133 8.453 10278105 -0.289418 -3.311 88201840.1 28124
2016-04-22 8.7524 9.2215 8.6227 8.7424 16475650 0.159681 1.86 146985380.2 48663
2016-04-21 9.2414 9.3412 8.5328 8.5827 22083123 -0.28942 -3.262 194880061.4 57548
2016-04-20 8.7025 9.1017 8.6626 8.8722 18246542 0.079841 0.908 161966492.8 51199
2016-04-19 7.7843 8.8223 7.7744 8.7923 17687580 1.1776 15.465 148266104.8 42954
2016-04-18 6.9859 7.6845 6.9859 7.6147 10101137 0.489017 6.863 75904357.1 28185
2016-04-15 7.1656 7.3352 6.7764 7.1257 8247800 -0.039921 -0.557 58804692.4 27118
2016-04-14 7.3452 7.3851 6.8762 7.1656 8431098 0.039921 0.56 60206134.4 29115
2016-04-13 7.5049 7.8243 6.9859 7.1257 12089406 -0.049901 -0.695 90381440 35559
2016-04-12 6.6766 7.2654 6.6766 7.1756 16346872 0.688615 10.615 115409374.9 40251
2016-04-11 6.5868 6.7165 6.4071 6.487 7151159 0.229537 3.668 46614610.4 22333
2016-04-08 5.7194 6.4268 5.6098 6.2574 14273648 0.737338 13.357 86986363.7 37113
2016-04-07 6.0681 6.1976 5.3607 5.5201 15153335 -0.876834 -13.707 86195737.5 36812
2016-04-06 6.4766 6.5763 6.2524 6.3969 7112641 -0.01993 -0.311 45894317.5 21291
2016-04-05 6.2674 6.5563 6.108 6.4168 7822179 0.029893 0.468 50198160.2 22657
2016-04-04 6.7556 6.9649 6.2773 6.3869 7482242 -0.398561 -5.874 49768230.9 22238
2016-04-01 6.8553 6.8951 6.3969 6.7855 5514035 -0.029893 -0.439 37259391.7 18040
2016-03-31 6.7656 7.0047 6.6759 6.8154 6555607 0.089677 1.333 45100895.4 21980
2016-03-30 6.9748 7.204 6.6709 6.7257 9140639 -0.159425 -2.315 63195197.8 26493
2016-03-29 6.3371 6.935 6.2973 6.8852 12107942 0.119568 1.767 80095418.5 22545
2016-03-28 6.9948 7.0346 6.4766 6.7656 7904913 -0.199279 -2.861 53142093.4 25392
2016-03-24 6.9051 7.1243 6.3869 6.9649 11231485 0.069747 1.012 77467530.9 33406
2016-03-23 8.0509 8.0609 6.661 6.8951 18548678 -1.3451 -16.324 134071419.6 48853
2016-03-22 8.1805 8.4096 8.1107 8.2403 10072077 -0.129534 -1.548 83574831.2 26362
2016-03-21 8.4495 8.4993 8.1904 8.3698 11312114 0.009965 0.119 94949433.1 32688
2016-03-18 8.3 8.599 8.1406 8.3598 22169610 0.179352 2.192 185896188.4 40756
2016-03-17 8.7684 8.8381 8.0808 8.1805 18701963 -0.259066 -3.07 158833773.4 52333
2016-03-16 7.762 8.4744 7.5029 8.4395 16737358 0.817053 10.719 133563681.8 49983
2016-03-15 7.4132 7.752 7.2339 7.6225 18252524 -0.348742 -4.375 137360588.2 55642
2016-03-14 7.194 8.0709 7.0147 7.9712 14045740 0.627736 8.548 107119765.2 40508
2016-03-11 7.2937 7.5428 7.0944 7.3435 15413867 0.278992 3.949 113301531.2 41700
2016-03-10 6.9748 7.214 6.6062 7.0645 21634941 0.827016 13.259 150342026.7 50529
2016-03-09 6.2873 6.4069 5.809 6.2375 19020120 0.139496 2.288 117592511 44566
2016-03-08 6.656 6.7058 5.7492 6.098 26570510 -1.1658 -16.049 165511441.3 61056
2016-03-07 7.1343 7.6225 7.0944 7.2638 22536518 0.249101 3.551 165055592 53709
2016-03-04 6.9449 7.5926 6.8852 7.0147 35725657 0.388597 5.865 260677735 82441
2016-03-03 6.5763 7.3634 6.2475 6.6261 31300736 0.029893 0.453 210609869.3 79005
2016-03-02 5.3806 6.6859 5.2909 6.5962 40535730 1.4249 27.553 243897464 69634
2016-03-01 4.992 5.251 4.8625 5.1713 10804654 0.259067 5.274 55395065.9 23405
2016-02-29 4.8923 5.0219 4.8126 4.9123 8105701 0.079709 1.649 40141234.1 22322
2016-02-26 5.0717 5.1116 4.7927 4.8326 12875800 0.249101 5.435 63444907.8 28734
2016-02-25 4.3443 4.6133 4.1849 4.5835 10724560 0.159425 3.604 47321746.1 25165
2016-02-24 3.9856 4.4739 3.8411 4.424 15359834 0.099641 2.304 63020908 35166
2016-02-23 4.6432 4.8326 4.3244 4.3244 10596004 -0.358706 -7.66 48377422.8 25882
2016-02-22 5.0318 5.2809 4.5735 4.6831 19965807 0.119569 2.62 100163465.7 43784
2016-02-19 4.5835 4.8226 4.3443 4.5635 17343412 0.21921 5.046 79597159.6 38245
2016-02-18 4.6133 4.7528 4.0454 4.3443 20095850 -0.53806 -11.02 86387522 48942
2016-02-17 4.2347 4.9422 4.1849 4.8824 20042479 0.986441 25.32 92862666.5 46637
2016-02-16 3.5771 4.0055 3.3678 3.8959 18547985 0.617771 18.845 69848473.2 35015
2016-02-12 3.1985 3.338 3.1287 3.2782 12243726 0.348739 11.905 39845246.4 22676
2016-02-11 2.7899 2.9394 2.7003 2.9294 10480942 0.019931 0.685 29524842.3 21306
2016-02-10 3.2981 3.318 2.8796 2.9095 13816011 -0.36867 -11.246 43242634.1 29406
2016-02-09 3.3081 3.4276 3.1187 3.2782 14601145 -0.398563 -10.84 47726601.1 34430
2016-02-08 3.7365 3.9657 3.6369 3.6767 7798809 -0.239136 -6.107 29901454.3 18753
2016-02-05 3.7863 3.9757 3.5871 3.9159 17271624 -0.119569 -2.963 65137739.2 39666
2016-02-04 2.9892 4.0554 2.9892 4.0354 24019437 1.0263 34.106 89493745.4 48279
2016-02-03 2.7899 3.049 2.6903 3.0091 15065651 0.358705 13.534 43979811.3 26311
2016-02-02 2.9892 3.0091 2.6006 2.6504 11815268 -0.388596 -12.787 33053454.4 25554
2016-02-01 3.0191 3.2283 2.8696 3.039 13650582 0.019926 0.66 41980054.9 27404
2016-01-29 2.6803 3.0291 2.5907 3.0191 16612626 0.418491 16.092 47635751.9 32563
2016-01-28 2.6903 2.7999 2.4611 2.6006 19048442 0.009963 0.385 49954348.7 28274
2016-01-27 2.4412 2.7501 2.3515 2.5907 23245553 0.099642 4 59314084.5 33057
2016-01-26 2.7202 2.7401 2.4412 2.491 12921112 0.009964 0.402 33529733 30208
2016-01-25 2.5807 2.6604 2.4512 2.481 8545064 -0.089677 -3.488 21847365.1 21556
2016-01-22 3.0889 3.2383 2.5209 2.5707 18460948 -0.139497 -5.147 51891308.7 42945
2016-01-21 2.8099 3.2283 2.6504 2.7102 21997209 0.009964 0.369 65306923 45719
2016-01-20 2.6405 2.9992 2.1423 2.7003 27306067 -0.139496 -4.912 69700338.2 50351
2016-01-19 3.3977 3.4874 2.7003 2.8398 12932170 -0.249102 -8.065 38625968.9 26009
2016-01-18 3.1387 3.2881 3.039 3.0889 4621494 0.009965 0.324 14742366.39 9384
2016-01-15 3.0191 3.1287 2.8597 3.0789 14226445 -0.288957 -8.58 42987062.2 31362
2016-01-14 3.4575 3.4725 3.2383 3.3678 16046593 0.059783 1.807 54102712.7 38204
2016-01-13 3.8362 3.9059 3.2682 3.3081 18645307 -0.179351 -5.143 64673581.9 38143
2016-01-12 3.9557 3.9557 3.0889 3.4874 16476201 -0.338779 -8.854 57437278.6 33573
2016-01-11 4.0952 4.1351 3.6967 3.8262 12315192 -0.39856 -9.434 47279883.5 24348
2016-01-08 4.4938 4.5436 4.2248 4.2248 5186665 -0.139497 -3.196 22598736.7 15403
2016-01-07 4.3842 4.5336 4.1052 4.3642 14848752 -0.388597 -8.176 64635821.1 33626
2016-01-06 4.9621 5.0617 4.6931 4.7528 9572710 -0.488239 -9.316 46650215.2 24222
2016-01-05 5.0817 5.3607 5.0717 5.2411 6698654 0.149461 2.935 35264686.2 22479
2016-01-04 4.7628 5.1514 4.6831 5.0916 7662872 -0.059783 -1.161 37715761.4 25067
2015-12-31 5.1414 5.271 5.0518 5.1514 4194134 -0.029894 -0.577 21735944.1 15315
2015-12-30 5.3607 5.4802 5.1414 5.1813 4622352 -0.318848 -5.797 24569209.8 12797
2015-12-29 5.7791 5.7791 5.3507 5.5001 6122374 -0.288957 -4.991 33802604.6 16862
2015-12-24 5.9087 6.0183 5.5001 5.7891 4422478 -0.189317 -3.167 25429989.2 12302
2015-12-23 5.1414 6.1827 5.1414 5.9784 23227149 0.876836 17.188 136803766.1 45970
2015-12-22 4.7429 5.2162 4.6432 5.1016 10734931 0.308886 6.445 54313874 23183
2015-12-21 4.6831 4.9621 4.5037 4.7927 10329442 0.209242 4.565 49363820.9 26856
2015-12-18 4.0952 4.6233 3.9956 4.5835 24499480 0.727376 18.863 108773256.7 35979
2015-12-17 3.876 4.0055 3.7365 3.8561 16584607 -0.159424 -3.97 64667849.5 25432
2015-12-16 3.876 4.0952 3.8162 4.0155 17182186 0.2491 6.614 68293453.7 29682
2015-12-15 3.9856 4.1052 3.7664 3.7664 11560059 -0.14946 -3.817 45482032.7 22368
2015-12-14 4.434 4.5735 3.8063 3.9159 13555235 -0.508167 -11.487 54355640 28101
2015-12-11 4.8326 4.8824 4.3642 4.424 10744641 -0.498201 -10.121 49950966.7 20865
2015-12-10 4.703 4.9621 4.6034 4.9222 13952414 0.179352 3.781 68582384.3 21894
2015-12-09 4.6532 4.8226 4.3842 4.7429 18022641 0.338779 7.692 84698040.3 30764
2015-12-08 4.2347 4.4739 4.0155 4.4041 11525226 0.009964 0.227 49096387.4 30527
2015-12-07 4.8824 4.8824 4.3244 4.3941 10753667 -0.557989 -11.268 48684399.9 24109
2015-12-04 5.0019 5.0518 4.7827 4.9521 10572954 -0.009963 -0.201 52238024.1 22234
2015-12-03 4.9521 5.1614 4.9023 4.9621 9772791 -0.019926 -0.4 49076014.8 23156
2015-12-02 5.0418 5.1913 4.8824 4.982 13191974 -0.119569 -2.344 66670091.1 28198
2015-12-01 4.982 5.1215 4.8724 5.1016 9273152 0.259065 5.35 46767693.9 25969
2015-11-30 4.7827 4.8824 4.7429 4.8425 8277173 0.059785 1.25 39938536.6 20116
2015-11-27 4.9023 4.9621 4.713 4.7827 4094091 -0.31885 -6.25 19767481.38 10924
2015-11-26 5.0019 5.1713 4.9422 5.1016 3138705 0.308886 6.445 15952289.2 7774
2015-11-25 4.8326 5.0916 4.7329 4.7927 8466163 -0.079713 -1.636 41509528.8 22143
2015-11-24 4.6432 4.9521 4.6233 4.8724 8705130 0.34874 7.709 42238691.9 27116
2015-11-23 4.6632 4.713 4.3941 4.5237 6792268 -0.278993 -5.809 31091934.2 18261
2015-11-20 5.3308 5.4503 4.7728 4.8027 9119264 -0.448381 -8.539 45543577.7 20396
2015-11-19 5.2311 5.3208 5.1813 5.251 4058004 0.029892 0.573 21437228.46 12692
2015-11-18 5.1414 5.3706 5.0916 5.2212 8417810 0.139495 2.745 44064511.2 22067
2015-11-17 5.0019 5.271 4.9023 5.0817 8225349 0.119569 2.41 41959986.6 23857
2015-11-16 5.1016 5.2311 4.8824 4.9621 13536849 -0.239137 -4.598 67810994.4 22629
2015-11-13 5.261 5.3905 5.0817 5.2012 7331207 -0.039856 -0.76 38066725.5 24357
2015-11-12 5.3507 5.4404 4.8625 5.2411 16414912 -0.428452 -7.557 85912270.9 40623
2015-11-11 6.3272 6.3471 5.6695 5.6695 6194196 -0.518131 -8.374 36387824.9 22971
2015-11-10 6.8054 6.925 6.1777 6.1877 8138534 -0.438419 -6.617 52448706.9 26383
2015-11-09 6.7457 6.9848 6.2773 6.6261 5605114 -0.209245 -3.061 36982764.1 19385
2015-11-06 6.7457 6.9449 6.6859 6.8353 4882200 -0.269028 -3.787 33216728.1 18277
2015-11-05 7.2737 7.2837 6.7158 7.1044 10029421 -0.518129 -6.797 69834387 25954
2015-11-04 7.5926 8.2203 7.5229 7.6225 17838382 0.278994 3.799 139757077.7 38743
2015-11-03 6.8752 7.4531 6.8104 7.3435 6140373 0.129532 1.796 44936805.8 20815
2015-11-02 6.925 7.2837 6.8353 7.214 6565936 0.129531 1.828 46561892.4 19842
2015-10-30 6.7755 7.0844 6.6361 7.0844 5645943 0.448382 6.757 39229157.3 19256
2015-10-29 7.2937 7.3634 6.6062 6.6361 10317817 -0.797123 -10.724 72739175.8 27820
2015-10-28 7.5229 7.8716 7.2638 7.4332 10205269 -0.099639 -1.323 77364775.2 27306
2015-10-27 7.4033 7.6524 7.2339 7.5328 7137735 0.019926 0.265 53942880.3 29173
2015-10-26 7.7122 7.7221 7.4332 7.5129 7201290 -0.129531 -1.695 54686549.7 22219
2015-10-23 7.7421 8.2004 7.4232 7.6424 12081296 0.189315 2.54 95137663.9 37089
2015-10-22 7.1841 7.6723 7.1841 7.4531 15086449 0.278994 3.889 112255049.7 32528
2015-10-21 6.7955 7.204 6.7158 7.1741 5332488 0.278993 4.046 37683220.8 18540
2015-10-20 6.7257 7.4083 6.7158 6.8951 9465105 0.089677 1.318 67530554.6 23070
2015-10-19 7.2538 7.3584 6.5165 6.8054 9278261 -0.677555 -9.055 63758993.4 27959
2015-10-16 7.7819 7.7869 7.483 7.483 6197409 -0.298921 -3.841 47419386.5 17287
2015-10-15 7.5926 7.9613 7.4631 7.7819 10382064 0.298921 3.995 79969598.6 30938
2015-10-14 7.8018 7.8616 7.4431 7.483 10832517 -0.259066 -3.346 82773026.2 31296
2015-10-13 8.041 8.041 7.6225 7.7421 15368756 -0.856905 -9.965 120314663.7 43629
2015-10-09 8.9676 10.2929 8.5292 8.599 15621812 0.129532 1.529 143074211 44785
2015-10-08 8.5193 8.5691 7.8716 8.4694 15144472 -0.358706 -4.063 126426382.7 38418
2015-10-07 8.1307 8.8979 8.0211 8.8281 22481896 1.3651 18.291 194228257.6 50150
2015-10-06 6.5862 7.5129 6.4766 7.4631 23097839 1.2953 21.002 168448997.7 59504
2015-10-05 5.3806 6.4268 5.3806 6.1677 14223592 0.956546 18.356 84826818.1 40234
2015-10-02 4.7827 5.271 4.6931 5.2112 9404911 0.338779 6.953 47651500.8 27434
2015-10-01 5.0318 5.271 4.8226 4.8724 9866615 0 0 48653452 24064
2015-09-30 4.992 5.271 4.7728 4.8724 13687900 0.239137 5.161 67903511.1 31779
2015-09-29 4.9621 5.0617 4.5536 4.6333 16384945 0 0 77254016.2 31058
2015-09-28 5.4902 5.4902 4.5037 4.6333 30597825 -0.817054 -14.991 144933341 59521
2015-09-25 5.53 5.5998 5.3208 5.4503 10394695 -0.069747 -1.264 56550577.8 20905
2015-09-24 5.3806 5.6496 5.2112 5.5201 24065613 -0.009962 -0.18 130809883.5 37263
2015-09-23 5.7692 5.819 5.4802 5.53 13593667 -0.239139 -4.145 76573136.6 28355
2015-09-22 5.7991 5.9087 5.5101 5.7692 15499939 -0.508164 -8.095 88709927.2 37337
2015-09-21 6.915 6.925 6.108 6.2773 7980496 -0.647664 -9.353 50703286.3 23226
2015-09-18 7.3734 7.3734 6.8254 6.925 17819347 -0.637699 -8.432 126245339.7 28917
2015-09-17 7.473 7.8218 7.3435 7.5627 10737155 0.059785 0.797 81925682.5 32388
2015-09-16 7.2339 7.5727 7.1243 7.5029 6781016 0.448383 6.356 50642560.2 21788
2015-09-15 7.0147 7.3435 6.9748 7.0545 4065308 -0.039857 -0.562 29007238.2 17292
2015-09-14 7.5129 7.6723 6.9549 7.0944 5250105 -0.627735 -8.129 37878819.6 22603
2015-09-11 7.4531 7.8517 7.4033 7.7221 11721451 0.069749 0.911 90981224.6 32748
2015-09-10 7.2239 7.6922 7.2239 7.6524 9738010 0.478273 6.667 73643856.3 32452
2015-09-09 7.9015 8.0111 7.1641 7.1741 13637092 -0.418489 -5.512 105457964.6 35548
2015-09-08 6.9649 7.6424 6.8752 7.5926 14371570 1.4149 22.903 104858469.2 44413
2015-09-04 6.7058 6.7058 6.098 6.1777 8445522 -0.41849 -6.344 52689981.5 27760
2015-09-03 6.6261 7.3236 6.5563 6.5962 10318600 0.219209 3.438 70910185.9 36900
2015-09-02 6.4268 6.4467 6.0183 6.377 8340497 0.259066 4.235 52115144.6 29132
2015-09-01 6.4766 6.5264 6.088 6.1179 8696451 -0.697484 -10.234 54599920.1 30337
2015-08-31 6.925 7.0047 6.4368 6.8154 9912549 -0.209244 -2.979 67495848.4 32434
2015-08-28 6.7755 7.214 6.5763 7.0246 17929706 0.09964 1.439 125204578.3 48486
2015-08-27 6.2574 7.0446 6.1179 6.925 20958633 0.926656 15.449 138724047.8 54921
2015-08-26 6.6958 6.7755 5.809 5.9984 13681152 -0.545033 -8.33 83893085.3 34305
2015-08-25 6.9994 7.1382 6.4938 6.5434 7269284 0.099141 1.538 48991533.2 25959
2015-08-24 6.0873 6.6723 5.7007 6.4442 11476700 -0.287511 -4.271 73478478.1 37874
2015-08-21 7.1382 7.4158 6.7218 6.7318 9218693 -0.535368 -7.367 65848729.7 34235
2015-08-20 7.8025 8.318 7.2671 7.2671 14478508 -0.297426 -3.932 112426297.6 48151
2015-08-19 7.2572 7.7727 7.1581 7.5645 11887977 -0.019829 -0.261 89978735.1 40645
2015-08-18 8.1098 8.3874 7.1977 7.5844 13531710 -0.812965 -9.681 105298666.6 44998
2015-08-17 8.6551 8.6551 7.9909 8.3973 9005845 -0.426313 -4.831 75190760.6 27539
2015-08-14 9.131 9.2896 8.6551 8.8237 5882021 -0.406483 -4.404 52696970.1 21417
2015-08-13 9.8052 9.8052 9.0616 9.2301 5841312 -0.396568 -4.119 54680951.7 24389
2015-08-12 9.5771 9.7705 9.3491 9.6267 5913110 -0.049571 -0.512 57245361.8 23046
2015-08-11 9.8845 9.8845 9.2698 9.6763 7510818 -0.812966 -7.75 72411698.7 31404
2015-08-10 10.1323 10.4892 9.7952 10.4892 5425952 0.654339 6.653 56027021.1 22970
2015-08-07 10.0728 10.3207 9.6763 9.8349 5700260 -0.356913 -3.502 56994771.3 25770
2015-08-06 9.1905 10.2513 9.1905 10.1918 9046283 0.783223 8.325 90441097.9 34699
2015-08-05 10.2414 10.5487 9.3095 9.4086 10145496 -0.63451 -6.318 100460464 31469
2015-08-04 10.0828 10.1621 9.7258 10.0431 6983041 -0.317256 -3.062 70249914.3 28233
2015-07-31 10.2116 10.4892 10.0134 10.3604 8488153 0.32717 3.261 88272134.3 31857
2015-07-30 10.7768 10.8065 9.6267 10.0332 17085655 -1.1699 -10.442 172362998.2 43781
2015-07-29 11.1634 11.2725 10.8561 11.2031 11738306 0.23794 2.17 130876877.3 35812
2015-07-28 11.3121 11.332 10.638 10.9651 12478938 -0.49571 -4.325 138017920.9 42831
2015-07-27 11.4311 11.9169 10.8164 11.4608 6142266 -0.44614 -3.747 71477394.2 27436
2015-07-24 11.8971 12.0557 11.4311 11.907 7992418 -0.277599 -2.278 95214460.2 34996
2015-07-23 13.295 13.2999 12.1846 12.1846 10458177 -1.0707 -8.078 133490468.7 33491
2015-07-22 13.87 13.87 12.8984 13.2553 5648691 -0.614681 -4.432 75393911.9 28295
2015-07-21 14.0881 14.3954 13.7609 13.87 5030788 0.089227 0.647 71508304.1 21420
2015-07-20 13.8502 14.2368 13.6023 13.7808 3941998 -0.307341 -2.182 55036108.4 18207
2015-07-17 14.1872 14.6532 13.9295 14.0881 6275497 -0.485798 -3.333 90343174.3 22471
2015-07-16 15.5951 15.6645 13.8502 14.5739 18718702 -0.912106 -5.89 275024430 49504
2015-07-15 15.8627 16.0313 15.4563 15.486 7224167 -0.39657 -2.497 114634494.4 23252
2015-07-14 16.0809 16.1899 15.7834 15.8826 4932321 -0.406482 -2.495 79339569.6 17343
2015-07-13 15.367 16.3386 15.3076 16.2891 3704173 0.842708 5.456 59695833.1 16929
2015-07-10 15.4464 15.6645 15.139 15.4464 3483616 0.168543 1.103 53922306.2 16875
2015-07-09 15.4464 15.6942 14.8317 15.2778 7352116 0.674167 4.616 112960962.2 24076
2015-07-08 15.03 15.6446 14.3459 14.6036 12071000 -0.287513 -1.931 179585595.4 31531
2015-07-07 15.1886 15.367 13.642 14.8912 10937813 -0.812967 -5.177 158699132.2 36530
2015-07-06 15.367 16.0412 14.8812 15.7041 5525457 -0.49571 -3.06 87776254 13574
2015-07-03 15.9421 16.3585 15.9322 16.1998 738977 0.019829 0.123 12042190.53 4159
2015-07-02 16.2395 16.6063 15.7537 16.18 3235692 0 0 52316991.4 18350
2015-06-30 16.7451 16.7749 16.18 16.18 3939441 -0.545282 -3.26 65109872.9 17172
2015-06-29 16.646 17.0425 16.646 16.7253 3488547 -0.228027 -1.345 59255613.8 18051
2015-06-26 17.2507 17.3102 16.6856 16.9533 4865447 -0.178457 -1.042 82893967.4 18345
2015-06-25 17.9447 17.9447 16.9831 17.1318 4892746 -0.852623 -4.741 85227171.1 20024
2015-06-24 17.7068 18.3512 17.6077 17.9844 5190812 0.525454 3.01 94343167.2 22018
2015-06-23 16.9533 17.4986 16.7947 17.4589 3692803 0.684081 4.078 64186331.2 17456
2015-06-22 16.527 17.0326 16.5072 16.7749 4454428 0.109056 0.654 75638081.4 14785
2015-06-19 17.0128 17.1516 16.6162 16.6658 10912447 -0.575025 -3.335 185339779.4 24737
2015-06-18 17.4589 17.5878 17.0723 17.2408 2325409 -0.079314 -0.458 40446673.2 11266
2015-06-17 17.0326 17.3499 16.9533 17.3201 2320126 0.178457 1.041 40240398.8 14151
2015-06-16 17.1318 17.221 16.7253 17.1417 8831010 0.069399 0.407 152221280.9 10955
2015-06-15 17.102 17.3003 16.8938 17.0723 1824677 -0.247856 -1.431 31427465.4 10553
2015-06-12 17.2507 17.4391 16.8839 17.3201 3205556 0.386656 2.283 55692946.4 15607
2015-06-11 17.4094 17.4887 16.8343 16.9335 3103733 -0.61468 -3.503 53370231.7 14111
2015-06-10 17.8555 18.4008 17.5085 17.5482 4413259 -0.168542 -0.951 79985374.9 21572
2015-06-09 17.2805 17.8059 17.0624 17.7167 3571605 0.931935 5.552 63296394.1 17805
2015-06-08 16.9731 17.1119 16.4378 16.7848 4402941 -0.356912 -2.082 74323983.9 22897
2015-06-05 17.2904 17.5977 17.1318 17.1417 12424351 -0.039657 -0.231 215715697 27868
2015-06-04 18.6784 18.6784 17.0326 17.1813 7818782 -0.63451 -3.561 137404624.9 36398
2015-06-03 17.102 17.8456 16.9037 17.8159 10042317 0.862538 5.088 178221058.9 35389
2015-06-02 16.2891 17.34 16.2296 16.9533 5961396 0.80305 4.972 102573153.2 22066
2015-06-01 16.0115 16.1602 15.8429 16.1503 3533516 0.208198 1.306 57142592.4 16439
2015-05-29 16.0809 16.1998 15.7934 15.9421 4175286 -0.148711 -0.924 67182397.7 15701
2015-05-28 16.1106 16.1106 15.7934 16.0908 1578065 -0.099143 -0.612 25385373.3 9253
2015-05-27 16.0511 16.3287 15.9916 16.1899 2158014 0.168541 1.052 35311106.5 11673
2015-05-26 16.0511 16.3585 15.7636 16.0214 3890578 -0.188369 -1.162 63170517.2 16908
2015-05-25 16.3485 16.3485 16.0015 16.2097 814966 -0.099141 -0.608 13276679.52 5341
2015-05-22 16.2593 16.5865 16.1899 16.3089 6397368 0.188368 1.168 105237015.1 24027
2015-05-21 16.2494 16.4675 16.1106 16.1205 10539190 -0.99142 -5.794 172923595.5 29524
2015-05-20 17.3995 17.7266 17.0029 17.1119 1946979 -0.188372 -1.089 34030707.5 10278
2015-05-19 18.2917 18.2917 17.1813 17.3003 4000111 -1.1798 -6.384 70575738.8 19942
2015-05-15 18.3314 18.5297 18.0637 18.4801 3671051 0.198282 1.085 67880401 14330
2015-05-14 18.1232 18.381 18.0042 18.2818 3983182 0.346998 1.935 73414023 15486
2015-05-13 18.4107 18.4206 17.6176 17.9348 3326754 -0.317255 -1.738 60207911.5 16954
2015-05-12 17.5283 18.3909 17.5184 18.2521 5444301 0.366824 2.051 99848115.8 21268
2015-05-11 18.0141 18.4404 17.7167 17.8853 2793923 -0.14871 -0.825 50699340.9 13865
2015-05-08 18.262 18.5198 18.034 18.034 5006275 -0.307342 -1.676 92428042 19622
2015-05-07 17.5482 18.3413 17.449 18.3413 3857936 0.28751 1.593 69865534.8 18777
2015-05-06 18.0439 18.0637 17.0723 18.0538 4032117 -0.138797 -0.763 72047804.4 19568
2015-05-05 18.5495 18.8668 18.1331 18.1926 4536032 -0.475882 -2.549 84253175.7 23171
2015-05-04 19.2336 19.2336 18.3909 18.6685 4291577 -0.684082 -3.535 81288761.4 21395
2015-05-01 18.5693 19.6599 18.4107 19.3526 8611866 1.0113 5.514 166942886 27981
2015-04-30 18.143 18.49 17.5482 18.3413 10192184 0.198284 1.093 185212454.7 37759
2015-04-29 19.0551 19.0551 17.8654 18.143 2994504 -0.148714 -0.813 54732312.9 13508
2015-04-28 18.3116 18.4504 18.1827 18.2917 8658693 -0.247855 -1.337 160003101.8 18354
2015-04-27 17.5878 18.5892 17.5184 18.5396 8673248 1.1501 6.613 159998793.3 24929
2015-04-24 16.874 17.4589 16.8542 17.3895 4573591 0.981508 5.982 79262242.8 19610
2015-04-23 15.9619 16.4576 15.8974 16.408 3713220 0.495711 3.115 60482067.4 16195
2015-04-22 15.6942 16.0511 15.6546 15.9123 4615734 -0.039659 -0.249 73991856.7 14349
2015-04-21 16.4873 16.4873 15.8627 15.952 6230125 -0.525452 -3.189 100683436.8 21261
2015-04-20 15.1985 16.5667 15.1886 16.4774 5317929 1.0608 6.881 86989675.3 17006
2015-04-17 15.7438 15.9123 15.2382 15.4166 3699172 -0.44614 -2.813 57731348 19455
2015-04-16 16.061 16.3585 15.7537 15.8627 5306886 -0.178457 -1.112 85766006.5 16460
2015-04-15 15.8727 16.2593 15.833 16.0412 4556607 0.317255 2.018 73845944.4 18532
2015-04-14 15.8627 16.0015 15.5158 15.724 5863239 0.178457 1.148 92715102.2 19691
2015-04-13 15.9024 15.9222 15.3373 15.5455 4392374 -0.457343 -2.858 68867504.8 18130
2015-04-10 16.2895 16.5959 15.8348 16.0028 6900339 -0.434915 -2.646 20409
2015-04-09 16.7639 16.9023 16.0325 16.4378 4359187 -0.177919 -1.071 20658
2015-04-08 16.3587 17.011 16.3587 16.6157 6358766 0.316302 1.941 24266
2015-04-07 15.9633 16.3982 15.9633 16.2994 2518720 0.355838 2.232 13880
2015-04-06 16.1906 16.2104 15.815 15.9435 1585927 0.009885 0.062 8248
2015-04-02 15.3505 15.9732 15.1725 15.9336 4278978 0.425029 2.741 19488
2015-04-01 15.3307 15.5679 15.133 15.5086 4121123 0.336068 2.215 19129
2015-03-31 15.0243 15.2319 14.7772 15.1725 4090440 0.098846 0.656 20632
2015-03-30 14.5103 15.4592 14.3818 15.0737 4021447 0.444795 3.041 17716
2015-03-27 14.5399 15.2022 14.0556 14.6289 3876514 -0.187804 -1.268 15923
2015-03-26 14.9353 15.6272 14.7278 14.8167 5608695 0.08896 0.604 24176
2015-03-25 15.1231 15.5185 14.6882 14.7278 3057920 -0.415143 -2.742 15912
2015-03-24 15.0441 15.5086 14.9353 15.1429 2504411 -0.316301 -2.046 13857
2015-03-23 15.0737 15.6075 14.8661 15.4592 3121620 0.622717 4.197 16945
2015-03-20 13.8975 15.815 13.8975 14.8365 8178409 1.4036 10.449 22723
2015-03-19 13.3439 13.8876 13.2352 13.4329 3442797 0.019769 0.147 15229
2015-03-18 13.3242 13.6108 12.8299 13.4131 5302730 -0.286647 -2.092 18718
2015-03-17 13.3637 13.7393 13.2846 13.6998 3586798 0.088959 0.654 18203
2015-03-16 13.4724 13.8085 13.3538 13.6108 3645179 -0.088959 -0.649 13777
2015-03-13 13.3835 13.8184 13.3044 13.6998 2658214 0.04942 0.362 14184
2015-03-12 14.0457 14.283 13.512 13.6504 4516207 0.069192 0.509 18747
2015-03-11 13.9864 13.9864 13.3538 13.5812 4963310 -0.484336 -3.443 23204
2015-03-10 14.5993 14.5993 13.9963 14.0655 4403861 -1.0576 -6.993 21058
2015-03-09 14.876 15.3208 14.8661 15.1231 4203431 0.247108 1.661 18389
2015-03-06 15.0243 15.0836 14.7772 14.876 9811990 -0.316303 -2.082 24879
2015-03-05 15.4394 15.4889 15.1923 15.1923 2542736 0.019771 0.13 11892
2015-03-04 15.1034 15.647 14.9749 15.1725 5797062 -0.118613 -0.776 21556
2015-03-03 15.6569 15.6569 15.0243 15.2912 5142159 -0.286647 -1.84 21338
2015-03-02 16.0918 16.245 15.39 15.5778 4376107 -0.088959 -0.568 18819
2015-02-27 15.3801 15.8546 15.3505 15.6668 6352006 0.059306 0.38 23474
2015-02-26 15.3604 15.904 15.2319 15.6075 6322436 0.662255 4.431 25647
2015-02-25 14.9156 15.0243 14.6882 14.9452 4271891 -0.148268 -0.982 20855
2015-02-24 14.3225 15.1132 14.105 15.0935 6723261 1.1367 8.144 29167
2015-02-23 13.8283 14.026 13.6108 13.9568 3530743 0.128497 0.929 15182
2015-02-20 13.8382 13.937 13.512 13.8283 3658289 0.059305 0.431 14682
2015-02-19 13.9864 14.2533 13.6504 13.769 3699973 -0.395375 -2.791 14367
2015-02-18 13.6108 14.3027 13.596 14.1643 5970930 0.49422 3.615 15642
2015-02-17 13.4922 14.1347 13.4131 13.6701 4642722 0.138381 1.023 21474
2015-02-13 13.3341 13.7788 13.2945 13.5317 4715115 0.395377 3.01 20704
2015-02-12 12.7805 13.1611 12.5779 13.1364 5789102 0.820404 6.661 21772
2015-02-11 12.3061 12.5136 12.2072 12.316 3524200 0.019768 0.161 17816
2015-02-10 12.573 12.6026 12.0787 12.2962 3756489 -0.385491 -3.04 17165
2015-02-09 12.7113 13.2451 12.6619 12.6817 2941527 -0.197687 -1.535 11715
2015-02-06 12.6718 13.0178 12.4642 12.8794 3437957 0.06919 0.54 18132
2015-02-05 12.7509 13.0573 12.4939 12.8102 4127185 0.256995 2.047 20010
2015-02-04 12.7212 12.9683 12.4692 12.5532 4394008 -0.415146 -3.201 18784
2015-02-03 12.8497 13.3934 12.6916 12.9683 6102918 0.83029 6.84 31975
2015-02-02 11.5647 12.1677 11.4264 12.138 4040592 0.72156 6.32 19348
2015-01-30 11.6537 11.6537 11.0112 11.4165 7233187 0.345956 3.125 29242
2015-01-29 11.6932 11.7427 10.9618 11.0705 7673545 -0.731445 -6.198 34124
2015-01-28 11.8909 12.3753 11.5746 11.802 5302717 -0.098846 -0.831 23295
2015-01-27 11.6339 11.9601 10.7048 11.9008 10275616 -0.177918 -1.473 35434
2015-01-26 12.2567 12.7904 11.9206 12.0787 7316012 -0.4448 -3.552 33550
2015-01-23 13.4428 13.4428 12.3357 12.5235 5698595 -1.4629 -10.459 23556
2015-01-22 14.1841 14.6586 13.9073 13.9864 6454592 -0.425029 -2.949 30941
2015-01-21 13.4922 14.6487 13.423 14.4115 4552251 0.840172 6.191 26211
2015-01-20 13.3044 14.0457 13.3044 13.5713 4731377 0.326185 2.463 27109
2015-01-19 13.0771 13.6306 13.0771 13.2451 2027827 0.118613 0.904 9865
2015-01-16 12.059 13.166 11.8514 13.1265 6936369 1.3146 11.13 32548
2015-01-15 11.8613 12.2962 11.6834 11.8119 8331710 0.24711 2.137 35814
2015-01-14 12.7509 14.2928 9.7757 11.5647 15752882 -1.7495 -13.14 54075
2015-01-13 15.7063 15.7063 12.9782 13.3143 9617955 -2.3228 -14.855 43822
2015-01-12 16.3686 16.418 15.5679 15.6371 4514673 -1.0774 -6.446 24785
2015-01-09 17.1692 17.1692 16.2796 16.7145 2054361 -0.266879 -1.572 12259
2015-01-08 16.2697 17.0407 16.0127 16.9814 3073381 1.0379 6.51 17030
2015-01-07 16.3093 16.4378 15.8348 15.9435 2274088 -0.138383 -0.86 14467
2015-01-06 15.6668 16.2499 15.6173 16.0819 2841598 0.415146 2.65 17401
2015-01-05 16.7343 16.8035 15.4592 15.6668 3291694 -1.4234 -8.329 18743
2015-01-02 16.3191 17.2582 16.2499 17.0901 2211468 0.770982 4.724 12522
2014-12-31 16.2895 16.6404 15.9139 16.3191 2276589 -0.009883 -0.061 12132
2014-12-30 15.8645 16.5564 15.8546 16.329 1681087 0.494219 3.121 9620
2014-12-29 16.0127 16.2697 15.6668 15.8348 2291043 -0.168034 -1.05 14106
2014-12-24 16.0325 16.072 15.558 16.0028 947001 0.088958 0.559 5000
2014-12-23 15.4295 15.9534 15.4295 15.9139 2593650 0.612833 4.005 14298
2014-12-22 16.072 16.072 15.133 15.301 3316832 -0.365722 -2.334 19137
2014-12-19 16.675 16.675 15.2121 15.6668 8544845 -0.593064 -3.647 22815
2014-12-18 16.6947 17.1989 15.815 16.2598 5894021 -0.143326 -0.874 24238
2014-12-17 15.904 16.8924 15.7854 16.4032 5997517 0.57824 3.654 26213
2014-12-16 16.3191 16.4773 15.7162 15.8249 5988245 -0.780868 -4.702 26395
2014-12-15 16.0819 17.2483 16.0621 16.6058 5738829 0.375607 2.314 32846
2014-12-12 16.2401 16.6453 15.993 16.2302 2630452 -0.504105 -3.012 14086
2014-12-11 17.0506 17.3175 16.2994 16.7343 4595756 -0.059307 -0.353 25726
2014-12-10 17.2977 17.5053 16.5761 16.7936 3284139 -0.602947 -3.466 20665
2014-12-09 16.161 17.5843 16.1412 17.3965 2293346 0.642487 3.835 14027
2014-12-08 16.9122 17.0506 16.0621 16.7541 3274747 -0.968673 -5.466 16877
2014-12-05 17.4855 17.9006 17.0407 17.7227 2099689 0.513989 2.987 12991
2014-12-04 18.3751 18.3751 17.0407 17.2087 2306689 -1.1664 -6.347 13685
2014-12-03 17.9698 18.4888 17.9501 18.3751 2220971 0.375608 2.087 13529
2014-12-02 17.8611 18.978 17.6041 17.9995 3993987 -0.03954 -0.219 18285
2014-12-01 18.4344 18.4344 17.1692 18.039 4766150 -0.345953 -1.882 23075
2014-11-28 18.6716 18.8891 18.0884 18.385 7089338 -0.850058 -4.419 20288
2014-11-27 19.5711 19.5711 18.8792 19.235 864015 -0.296534 -1.518 3216
2014-11-26 19.4723 19.8232 19.2449 19.5316 2892705 -0.128496 -0.654 16112
2014-11-25 18.8001 19.6601 18.7804 19.6601 4611669 0.820404 4.355 19771
2014-11-24 18.9286 19.0472 18.5926 18.8397 5224142 -0.059305 -0.314 14064
2014-11-21 18.2466 19.2449 18.1675 18.899 4273535 1.2454 7.055 20808
2014-11-20 17.2977 17.7623 17.2977 17.6535 3915452 0.079076 0.45 20433
2014-11-19 17.0308 17.8611 17.0308 17.5745 3928672 0.583178 3.432 19940
2014-11-18 17.0506 17.2977 16.8035 16.9913 2821276 -0.098843 -0.578 15580
2014-11-17 17.3471 17.3965 16.9122 17.0901 2616378 -0.138383 -0.803 14122
2014-11-14 16.4476 17.4361 16.4476 17.2285 1941361 0.464568 2.771 11618
2014-11-13 17.1198 17.2285 16.6058 16.7639 3233517 -0.336071 -1.965 12169
2014-11-12 16.5069 17.4361 16.3784 17.1 3614298 0.504104 3.038 17978
2014-11-11 16.6552 16.7639 16.418 16.5959 2598626 0.118614 0.72 13177
2014-11-10 17.4558 17.5843 16.3883 16.4773 4899130 -0.573295 -3.362 13351
2014-11-07 16.1709 17.1 16.072 17.0506 5927983 1.1762 7.41 17455
2014-11-06 16.2796 16.2796 15.7755 15.8743 2692477 -0.197688 -1.23 13950
2014-11-05 16.1215 16.3784 15.7854 16.072 5095922 0.138384 0.869 22510
2014-11-04 16.2598 16.2994 15.815 15.9336 4549076 -0.296533 -1.827 17334
2014-11-03 16.9023 16.9122 15.993 16.2302 6812011 -0.474451 -2.84 25411
2014-10-31 16.4081 16.8628 15.6173 16.7046 7873762 -0.47445 -2.762 30796
2014-10-30 18.2664 18.2664 16.932 17.1791 5774356 -0.978556 -5.389 21442
2014-10-29 18.7408 18.8001 17.9797 18.1576 3090880 -0.464566 -2.495 17639
2014-10-28 18.2861 18.8199 18.2861 18.6222 5046051 0.197688 1.073 20719
2014-10-27 19.0769 19.1658 18.4245 18.4245 4522798 -0.375608 -1.998 19371
2014-10-24 19.1164 19.1164 18.4739 18.8001 3363489 -0.256995 -1.349 15201
2014-10-23 19.2252 19.2746 18.6716 19.0571 5985126 0.316302 1.688 12954
2014-10-22 19.3833 19.4723 18.5036 18.7408 4195854 -0.83029 -4.242 22810
2014-10-21 18.6617 19.6106 18.3751 19.5711 5549036 1.0379 5.6 30604
2014-10-20 18.2466 18.6321 17.9995 18.5332 4794311 0.375607 2.069 23260
2014-10-17 17.7919 18.2071 17.5646 18.1576 5505587 0.622716 3.551 22731
2014-10-16 17.0704 17.8315 17.0605 17.5349 5485258 -0.296532 -1.663 30746
2014-10-15 18.385 18.6024 17.7919 17.8315 4692304 -0.7611 -4.094 26382
2014-10-14 18.6024 19.2548 18.2466 18.5926 6675992 0.187805 1.02 28961
2014-10-10 18.7804 19.2746 18.3652 18.4047 8058506 -0.504104 -2.666 31431
2014-10-09 19.7688 19.7688 18.8891 18.9089 6741881 -0.879712 -4.446 31603
2014-10-08 19.7293 19.9764 19.5711 19.7886 7971283 -0.148266 -0.744 33112
2014-10-07 20.6584 21.0735 19.9368 19.9368 5068994 -0.850057 -4.089 17882
2014-10-06 20.7869 21.0043 20.5398 20.7869 2413539 0.177919 0.863 11780
2014-10-03 21.3305 21.3305 20.5151 20.609 2828344 -0.256995 -1.232 10304
2014-10-02 21.1032 21.1823 20.3767 20.866 3472125 -0.256992 -1.217 16717
2014-10-01 22.1015 22.141 20.8561 21.123 3060825 -0.247111 -1.156 17107
2014-09-30 21.3997 21.7358 20.9549 21.3701 4324918 -0.098843 -0.46 21194
2014-09-29 21.5875 21.7259 21.1921 21.4689 1962975 -0.276764 -1.273 12503
2014-09-26 21.123 21.8247 21.0142 21.7457 1901860 0.365724 1.711 10897
2014-09-25 21.8841 21.8841 21.291 21.3799 4297972 -0.504107 -2.304 22582
2014-09-24 21.2317 21.9631 21.202 21.8841 4407721 0.859944 4.09 19250
2014-09-23 20.8462 21.3503 20.7473 21.0241 2093295 0.019768 0.094 11704
2014-09-22 20.9648 21.0439 20.5299 21.0043 6517505 -0.355839 -1.666 16603
2014-09-19 21.9631 22.1213 21.0241 21.3602 5563813 -0.889596 -3.998 20580
2014-09-18 22.23 22.4771 21.7951 22.2498 2933987 -0.276763 -1.229 14146
2014-09-17 22.744 22.9318 22.4969 22.5265 3259628 -0.207572 -0.913 14709
2014-09-16 22.8923 23.0998 22.576 22.7341 5803630 -0.15815 -0.691 18524
2014-09-15 23.8412 23.8412 22.8033 22.8923 2545733 -0.948901 -3.98 10916
2014-09-12 23.4161 23.9301 23.3469 23.8412 2002213 0.296533 1.259 11251
2014-09-11 23.1295 23.7423 22.9318 23.5446 2643100 0.345952 1.491 12531
2014-09-10 23.3766 23.5249 23.0504 23.1987 1986847 -0.425028 -1.799 10514
2014-09-09 23.9795 24.108 23.3371 23.6237 2197451 -0.464569 -1.929 10923
2014-09-08 24.5528 24.5627 23.9894 24.0883 2096925 -0.217456 -0.895 9062
2014-09-05 24.3057 24.4145 23.7819 24.3057 1877091 0.049422 0.204 10836
2014-09-04 24.4046 24.711 24.1575 24.2563 1721966 -0.355836 -1.446 9331
2014-09-03 23.7324 24.7308 23.7226 24.6121 17328484 0.850056 3.577 19312
2014-09-02 23.9301 24.0092 23.6435 23.7621 3610884 -0.365723 -1.516 11640
2014-08-29 24.108 24.4441 23.9104 24.1278 2094814 0.217459 0.909 8504
2014-08-28 24.5627 24.5726 23.8807 23.9104 3297178 -0.780868 -3.163 10459
2014-08-27 25.0668 25.3535 24.5528 24.6912 2622372 -0.316302 -1.265 12170
2014-08-26 24.8988 25.1657 24.7604 25.0075 3194697 0.29693 1.202 11488
2014-08-25 24.1878 24.7501 24.1779 24.7106 2039559 0.542548 2.245 10858
2014-08-22 24.1187 24.3062 23.882 24.168 1125325 0.049321 0.204 6071
2014-08-21 24.4245 24.5133 24.0201 24.1187 1626545 -0.562277 -2.278 9534
2014-08-20 23.9708 24.7501 23.9708 24.681 2373814 0.769431 3.218 12394
2014-08-19 23.6748 23.9905 23.4775 23.9116 2484436 -0.059186 -0.247 10248
2014-08-18 23.7537 24.1335 23.6945 23.9708 2392173 0.246612 1.039 7428

SEC Filings for First Quantum Minerals Ltd.

Form Type Form Description Pages Issue Date
SC 13G/A Amendment to the SC 13G filing 1 2015-01-09
SC 13G/A Amendment to the SC 13G filing 1 2014-01-10
F-80/A Amendment to a previously filed F-80 136 2013-04-05
425 Filing of certain prospectuses and communications in connection with business combination transactions 3 2013-04-02
F-80/A Amendment to a previously filed F-80 21 2013-03-22
425 Filing of certain prospectuses and communications in connection with business combination transactions 4 2013-03-22
F-80/A Amendment to a previously filed F-80 118 2013-03-13
425 Filing of certain prospectuses and communications in connection with business combination transactions 3 2013-03-12
425 Filing of certain prospectuses and communications in connection with business combination transactions 3 2013-03-11
425 Filing of certain prospectuses and communications in connection with business combination transactions 3 2013-03-08
F-80/A Amendment to a previously filed F-80 22 2013-02-27
425 Filing of certain prospectuses and communications in connection with business combination transactions 3 2013-02-27
425 Filing of certain prospectuses and communications in connection with business combination transactions 3 2013-02-08
F-80/A Amendment to a previously filed F-80 22 2013-02-08
425 Filing of certain prospectuses and communications in connection with business combination transactions 93 2013-01-29
425 Filing of certain prospectuses and communications in connection with business combination transactions 8 2013-01-25
425 Filing of certain prospectuses and communications in connection with business combination transactions 3 2013-01-14
425 Filing of certain prospectuses and communications in connection with business combination transactions 3 2013-01-14
SC 13G/A Amendment to the SC 13G filing 1 2013-01-11
F-80 Registration of securities of certain Canadian issuers to be issued in exchange offers or a business combination under the Securities Act of 1933 395 2013-01-09
F-X Appointment of agent for service of process and undertaking 3 2013-01-09
425 Filing of certain prospectuses and communications in connection with business combination transactions 4 2013-01-09
425 Filing of certain prospectuses and communications in connection with business combination transactions 4 2013-01-09
425 Filing of certain prospectuses and communications in connection with business combination transactions 6 2012-12-18
425 Filing of certain prospectuses and communications in connection with business combination transactions 25 2012-12-18
SC 13G/A Amendment to the SC 13G filing 1 2012-01-10
SC 13G Statement of beneficial ownership of common stock by certain persons 1 2011-01-10
SC 13G/A Amendment to the SC 13G filing 1 2010-02-11
SC 13G Statement of beneficial ownership of common stock by certain persons 1 2009-02-13
SC 13G/A Amendment to the SC 13G filing 5 2008-02-13
SC 13G/A Amendment to the SC 13G filing 5 2007-03-20
SC 13G/A Amendment to the SC 13G filing 4 2006-09-27
F-80 Registration of securities of certain Canadian issuers to be issued in exchange offers or a business combination under the Securities Act of 1933 210 2006-05-03
F-80/A Amendment to a previously filed F-80 88 2006-04-18
F-80/A Amendment to a previously filed F-80 60 2006-04-03
F-80/A Amendment to a previously filed F-80 99 2006-03-22
F-80/A Amendment to a previously filed F-80 17 2006-03-10
SC 13G/A Amendment to the SC 13G filing 4 2006-02-15
SC 13G/A Amendment to the SC 13G filing 4 2006-02-15
F-X Appointment of agent for service of process and undertaking 4 2006-02-02
F-80 Registration of securities of certain Canadian issuers to be issued in exchange offers or a business combination under the Securities Act of 1933 427 2006-02-02
SC 13G Statement of beneficial ownership of common stock by certain persons 5 2005-07-07
SC 13G Statement of beneficial ownership of common stock by certain persons 5 2005-03-31
SC 13G/A Amendment to the SC 13G filing 1 2004-02-13
SC 13G Statement of beneficial ownership of common stock by certain persons 1 2003-10-09
SC 13G Statement of beneficial ownership of common stock by certain persons 1 2003-06-26
SC 13G Statement of beneficial ownership of common stock by certain persons 1 2003-05-14
SC 13G Statement of beneficial ownership of common stock by certain persons 1 2003-02-14
REGDEX Notification of a private placement. The form is not electronically filed with SEC EDGAR System and is available only in paper form until March 2009. 1 2002-12-30
SC 13G Statement of beneficial ownership of common stock by certain persons 5 2001-02-15