Fortress Global Enterprises Inc. 9.75% Convertible Unsecured Debentures due December 31 2021 (FGE.DB.A:CC)

3.00

0.00 (0%)

As of Wed Oct 16 19:43:38 EDT 2019

Open: 3 Prev. Close:: 3 High: 3
Low: 3 Share Vol.: 25,000 Trade Vol.: 2
Shares Out.: 621,000 Market Cap: 1,863,000
Open: 3
Prev. Close:: 3
High: 3
Low: 3
Share Vol.: 25,000
Trade Vol.: 2
Shares Out.: 621,000
Market Cap: 1,863,000

About FGE.DB.A:CC

Day Low 3.00

Day high 3.00

52 week low 3.00

52 week low high 89.50

Charting for Fortress Global Enterprises Inc. 9.75% Convertible Unsecured Debentures due December 31 2021

Price History for Fortress Global Enterprises Inc. 9.75% Convertible Unsecured Debentures due December 31 2021

1-25 of 992 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-10-16 3 3 3 3 25000 0 0 75000 2
2019-10-15 3 3 3 3 30000 -1 -25 90000 2
2019-10-11 4 4 4 4 34000 0.5 14.286 136000 1
2019-10-10 3.5 3.5 3.5 3.5 2000 0 0 7000 1
2019-10-09 4 4 3.5 3.5 33000 -0.5 -12.5 118500 3
2019-10-08 4 4 4 4 6000 1 33.333 24000 2
2019-10-07 4 4 3 3 223000 -1 -25 676000 5
2019-10-04 5 5 4 4 80000 -1 -20 364000 4
2019-10-03 6 6 5 5 208000 -1.5 -23.077 1240000 3
2019-10-02 7 7 6.5 6.5 45000 -0.5 -7.143 302500 2
2019-10-01 7 7 7 7 10000 -1 -12.5 70000 2
2019-09-27 8 8 8 8 9000 0.5 6.667 72000 1
2019-09-24 9 9 7.5 7.5 36000 -0.25 -3.226 277850 5
2019-09-23 8 8 7.75 7.75 20000 -0.25 -3.125 157250 2
2019-09-19 8 8 8 8 1000 0 0 8000 1
2019-09-17 8 8 8 8 5000 0 0 40000 1
2019-09-16 9 9 8 8 15000 0 0 123000 3
2019-09-13 8.1 8.1 8 8 49000 0 0 392300 2
2019-09-12 8 8.5 8 8 105000 0 0 861750 6
2019-09-11 8 8 8 8 31000 0 0 248000 5
2019-09-10 8 8 8 8 56000 1 14.286 448000 3
2019-09-09 7 7 7 7 6000 0 0 42000 1
2019-09-06 8 8 7 7 15000 -2 -22.222 115000 2
2019-09-04 7 9 7 9 163000 3.5 63.636 1354000 6
2019-09-03 6 6 5.5 5.5 43000 -0.5 -8.333 254500 10
2019-08-30 5.5 6 5.5 6 50000 0.5 9.091 284500 4
2019-08-29 5.51 5.51 5.5 5.5 100000 -0.5 -8.333 550750 7
2019-08-28 6 7 6 6 25000 0 0 153500 5
2019-08-27 6 6 6 6 160000 0 0 960000 9
2019-08-26 7 7 5.5 6 65000 -1 -14.286 393250 7
2019-08-23 7 7 5.25 7 483000 -0.5 -6.667 2901750 20
2019-08-22 6 8.5 6 7.5 594000 -1 -11.765 3721500 13
2019-08-21 9.5 9.5 8 8.5 188000 0.5 6.25 1629500 19
2019-08-20 10 10 8 8 76000 -2 -20 700200 11
2019-08-19 12 12.5 10 10 158000 -5 -33.333 1645000 16
2019-08-16 15 15 12.5 15 75000 -4 -21.053 991500 12
2019-08-15 15 19 15 19 60000 4 26.667 1000000 5
2019-08-14 13 15 12.5 15 13000 0 0 177500 3
2019-08-13 15 15 15 15 8000 -1 -6.25 120000 2
2019-08-12 15 16 15 16 47000 1 6.667 734000 8
2019-08-09 17 17.5 15 15 84000 -5 -25 1402500 8
2019-08-08 30 30 15 20 286000 -15 -42.857 5680200 36
2019-08-07 51 51 35 35 30000 -16 -31.373 1310000 5
2019-08-06 53 53 51 51 7000 -3 -5.556 363000 2
2019-07-31 54 54 54 54 5000 -1 -1.818 270000 1
2019-07-30 55 55 55 55 14000 0 0 770000 1
2019-07-29 55 55 55 55 20000 0 0 1100000 4
2019-07-25 55 55 55 55 3000 -5 -8.333 165000 1
2019-07-22 60 60 60 60 9000 5 9.091 540000 2
2019-07-15 57 57 55 55 24000 -1 -1.786 1340000 2
2019-07-12 60 60 56 56 41000 -4 -6.667 2386000 6
2019-07-10 60 61 60 60 35000 3 5.263 2110000 2
2019-07-03 60 60 57 57 5000 -3 -5 290000 3
2019-06-28 56 60 56 60 297000 4 7.143 16672000 3
2019-06-27 56 56 56 56 12000 0 0 672000 3
2019-06-26 56 56 56 56 7000 -2 -3.448 392000 3
2019-06-20 53 58 53 58 12000 3 5.455 661000 2
2019-06-19 50 55 50 55 20000 5 10 1050000 3
2019-06-18 45 50 45 50 77000 5 11.111 3815000 12
2019-06-17 45 45 45 45 12000 -5 -10 540000 2
2019-06-12 50.25 50.25 50 50 35000 -5 -9.091 1757750 3
2019-06-11 57 57 55 55 39000 -1.75 -3.084 2163000 3
2019-06-10 56.75 56.75 56.75 56.75 21000 4.75 9.135 1191750 1
2019-06-04 60 60 52 52 20000 -9.75 -15.789 1057000 5
2019-06-03 61.75 61.75 61.75 61.75 17000 1.75 2.917 1049750 1
2019-05-31 52 60 52 60 68000 8 15.385 3589000 5
2019-05-30 57 57 52 52 88000 -5 -8.772 4888500 6
2019-05-29 58 58 57 57 66000 -1.5 -2.564 3810500 4
2019-05-28 59.25 59.25 58.5 58.5 50000 0 0 2926250 7
2019-05-27 59.25 59.25 58.5 58.5 18000 -1.5 -2.5 1064250 2
2019-05-24 58.5 60 58.5 60 30000 1.5 2.564 1770000 9
2019-05-23 59 59 58 58.5 68000 -0.5 -0.847 3983000 19
2019-05-22 63 63 59 59 172000 -3 -4.839 10368000 7
2019-05-21 62 62 62 62 6000 2 3.333 372000 2
2019-05-17 62.01 62.01 60 60 13000 0 0 792020 6
2019-05-16 62 62.01 60 60 28000 -2 -3.226 1732020 3
2019-05-15 61.03 70 60 62 463000 -8 -11.429 28581530 38
2019-05-14 70.01 70.01 70 70 4000 0.06 0.086 280010 2
2019-05-13 69.95 70 69.94 69.94 45000 -0.06 -0.086 3147820 3
2019-05-08 70 25000 0 0 1748500 1
2019-05-06 70 70 70 70 10000 2 2.941 700000 1
2019-05-03 65 68 65 68 53000 0 0 3572909.99 16
2019-05-02 67.99 68 60 68 753000 -2 -2.857 50380310 26
2019-05-01 72 72 70 70 202000 0 0 14211980 12
2019-04-30 75 75.01 70 70 784000 -6.25 -8.197 58035590 62
2019-04-26 76.24 76.25 76.24 76.25 50000 1.24 1.653 3756680 8
2019-04-24 75.01 75.01 75.01 75.01 6000 -1.24 -1.626 450060 3
2019-04-23 76.24 76.25 76.24 76.25 3000 1.25 1.667 228730 3
2019-04-22 75 75 75 75 32000 -0.01 -0.013 2400200 4
2019-04-18 76.14 76.15 75.01 75.01 12000 0.01 0.013 910350 9
2019-04-17 75.01 75.01 75 75 13000 -1 -1.316 975010 3
2019-04-16 75.01 76 75.01 76 1007000 -0.01 -0.013 76527050 3
2019-04-15 76.11 76.11 76.01 76.01 13000 -0.24 -0.315 988410 9
2019-04-12 76.24 76.25 76.24 76.25 28000 -0.5 -0.651 2133030 7
2019-04-11 76.74 76.75 76.74 76.75 33000 0.63 0.828 2527580 8
2019-04-08 76.12 76.12 76.12 76.12 63000 0.01 0.013 4795560 4
2019-04-05 76.11 76.11 76.11 76.11 13000 -0.39 -0.51 989430 2
2019-04-03 76.1 76.5 76.1 76.5 51000 -0.5 -0.649 3893290 6
2019-04-02 76.99 77 76.99 77 128000 0.89 1.169 9846139.99 8
2019-04-01 76.11 76.11 76.11 76.11 55000 -0.89 -1.156 4186050 6
2019-03-29 76.26 77 76.25 77 64000 0.9 1.183 4895589.99 21
2019-03-28 76.1 76.11 76.1 76.1 33000 -1.9 -2.436 2511319.99 6
2019-03-27 76.5 78 75 78 174000 1.5 1.961 13310420 18
2019-03-26 78.79 78.99 76.5 76.5 185000 -0.7 -0.907 14480079.9 49
2019-03-25 79.01 80 77.01 77.2 106000 -2.8 -3.5 8307559.99 39
2019-03-21 79.99 80 79.99 80 18000 0.99 1.253 1439980 4
2019-03-15 79 79.01 79 79.01 10000 -0.99 -1.237 790010 2
2019-03-13 80 80 79.99 80 65000 2.5 3.226 5199830 5
2019-03-12 77.49 80 77.49 77.5 85000 0 0 6749590 8
2019-03-11 77.49 77.5 77.49 77.5 23000 -0.5 -0.641 1780000 5
2019-03-08 77 78.01 77 78 37000 1 1.299 2856020 7
2019-03-07 77.01 77.01 77 77 5000 0 0 385020 4
2019-03-06 77 77.01 77 77 6000 0 0 462020 6
2019-03-01 78.51 78.51 77 77 48000 1.99 2.653 3704740 9
2019-02-26 75.96 75.96 75.01 75.01 8000 -0.95 -1.251 605730 3
2019-02-25 75.96 75.96 75.95 75.96 50000 -1.54 -1.987 3797970 5
2019-02-22 77.49 77.5 77.49 77.5 125000 0 0 9670010 17
2019-02-21 76 77.5 76 77.5 19000 0 0 1458890 9
2019-02-15 77.5 77.6 77.49 77.5 18000 -0.5 -0.641 1395150 5
2019-02-14 78 78 78 78 3000 0.01 0.013 234000 2
2019-02-12 78 78 77.99 77.99 8000 0.98 1.273 623950 3
2019-02-11 79 79 77.01 77.01 23000 -0.99 -1.269 1788100 4
2019-02-08 78 78.01 78 78 17000 0 0 1326020 5
2019-02-07 78.01 78.01 78 78 6000 0 0 468010 2
2019-02-06 77 78 77 78 29000 3 4 2251000 2
2019-02-04 75.01 75.01 75 75 25000 0 0 1890230 3
2019-01-31 77.99 78 75 75 162000 -3 -3.846 12225460 20
2019-01-30 78 78 78 78 31000 1 1.299 2355410 5
2019-01-29 77.01 77.01 77 77 3000 -1 -1.282 231010 2
2019-01-28 78 78 78 78 19000 1.5 1.961 1464090 4
2019-01-25 79.01 79.01 76.5 76.5 43000 -3.5 -4.375 3348300 9
2019-01-23 79.75 80 78.5 80 27000 1.5 1.911 2140590 7
2019-01-18 79.85 79.86 78.5 78.5 12000 -3 -3.681 950110 3
2019-01-14 81.5 81.5 81.5 81.5 19000 -1 -1.212 1548500 8
2019-01-11 83 83 82.25 82.5 50000 -0.5 -0.602 4116400 23
2019-01-10 82.99 83 82.99 83 29000 0.5 0.606 2406970 6
2019-01-07 76.99 88 76.99 82.5 85000 5.5 7.143 6708060 23
2019-01-04 76.51 77 76.5 77 12000 1 1.316 921540 4
2018-12-31 75 76 75 76 62000 1 1.333 4679930 20
2018-12-28 75 75 75 75 1000 2.43 3.348 75000 1
2018-12-27 72.57 30000 0 0 2160300 3
2018-12-24 72.57 5000 0 0 360100 2
2018-12-21 72.57 72.57 72.57 72.57 7000 -0.43 -0.589 507990 3
2018-12-20 73.15 74.06 73 73 26000 -2 -2.667 1903600 9
2018-12-19 79 79 75 75 33000 0 0 2527000 3
2018-12-18 75 75 75 75 1000 0 0 75000 1
2018-12-17 74 75 74 75 377000 -1 -1.316 27899000 2
2018-12-14 76 76 76 76 1000 1 1.333 76000 1
2018-12-13 75 75 75 75 19000 1.87 2.557 1389180 3
2018-12-12 73.04 73.13 73.04 73.13 14000 -0.87 -1.176 1023540 14
2018-12-11 73.99 74 73.99 74 19000 -1 -1.333 1402080 7
2018-12-10 74.99 75 74.99 75 50000 1.68 2.291 3700740 9
2018-12-06 73.27 73.32 73.26 73.32 33000 -1.68 -2.24 2418190 9
2018-12-05 75 75 75 75 25000 1.25 1.695 1875000 2
2018-12-04 75.01 75.01 73.75 73.75 62000 -1.26 -1.68 4588020 5
2018-12-03 75 75.01 75 75.01 193000 -1.49 -1.948 14212050 4
2018-11-30 76.5 76.5 76.5 76.5 2000 0.99 1.311 153000 2
2018-11-29 75.51 75.51 75.51 75.51 645000 -1.49 -1.935 48704150 2
2018-11-28 78 78 77 77 38000 -1 -1.282 2939000 2
2018-11-27 78 7000 0 0 525140 7
2018-11-26 78 78 78 78 14000 -1 -1.266 1053260 2
2018-11-23 79 79 79 79 1000 0 0 79000 1
2018-11-22 79 79.01 79 79 11000 -1 -1.25 869010 3
2018-11-21 82 82.01 76 80 50000 -3 -3.614 4010130 11
2018-11-20 84.01 84.01 83 83 20000 -1 -1.19 1669020 4
2018-11-19 85.01 85.01 84 84 20000 -2 -2.326 1697030 10
2018-11-15 86.01 86.01 86 86 69000 -1 -1.149 5934060 16
2018-11-14 86.02 87 86.01 87 60000 0 0 5172630 11
2018-11-09 87.01 87.01 87 87 43000 -0.5 -0.571 3749990 11
2018-11-08 87.5 87.5 87.5 87.5 11000 0.53 0.609 962500 2
2018-11-07 87 87 86.97 86.97 129000 0.47 0.543 11221969.9 9
2018-11-06 87 87.1 86.5 86.5 91000 -1.5 -1.705 7887160 20
2018-11-02 86.5 88 86.5 88 39000 1.5 1.734 3410899.99 6
2018-10-31 87 87.01 86.5 86.5 102000 -0.5 -0.575 8840400 15
2018-10-30 86.5 87 86.5 87 28000 -1 -1.136 2426100 3
2018-10-29 88 88 88 88 5000 1.5 1.734 440000 1
2018-10-26 86.5 86.51 86.5 86.5 15000 -3 -3.352 1297510 2
2018-10-24 89.5 89.5 89.5 89.5 57000 1.5 1.705 5101430 3
2018-10-23 87.99 88 87.99 88 10000 1 1.149 879980 4
2018-10-19 87 31000 0 0 2697620 15
2018-10-18 87 87.01 87 87 70000 -0.12 -0.138 6090480 6
2018-10-17 87.12 12000 0 0 1044240 1
2018-10-16 87.11 87.12 87.11 87.12 70000 -0.88 -1 6093810 8
2018-10-15 88 88.01 88 88 167000 -1 -1.124 14707220 15
2018-10-10 89 89 89 89 5000 -0.99 -1.1 445000 1
2018-10-09 89.99 89.99 89.99 89.99 3000 -0.75 -0.827 269970 1
2018-10-05 88.75 90.74 88.02 90.74 42000 2.73 3.102 3776390 11
2018-10-04 89.41 89.41 88.01 88.01 227000 -1.99 -2.211 20203050 13
2018-10-03 91 91 90 90 93000 -0.65 -0.717 8438710 11
2018-10-02 90.65 90.66 90.65 90.65 40000 -0.35 -0.385 3626020 6
2018-10-01 84.95 91.01 84.94 91 323000 7 8.333 29039420 27
2018-09-28 83.5 84 83.5 84 30000 -0.94 -1.107 2507510 6
2018-09-26 84.01 84.94 83.5 84.94 66000 1.44 1.725 5546800 4
2018-09-24 82.95 83.5 82.94 83.5 289000 1 1.212 23993160 29
2018-09-21 82.85 82.85 82 82.5 181000 0.01 0.012 14931340 28
2018-09-20 82.5 82.5 82 82.49 130000 1.49 1.84 10677020 10
2018-09-19 83.95 83.95 81 81 76000 -2.25 -2.703 6205520 19
2018-09-18 81 83.25 81 83.25 191000 2.24 2.765 15714710 17
2018-09-17 86.38 86.38 81.01 81.01 45000 -4 -4.705 3814830 7
2018-09-12 85 85.01 84.99 85.01 100000 4 4.938 8500340 6
2018-09-11 86.99 86.99 81.01 81.01 15000 -1 -1.219 1274950 2
2018-09-10 87 87 82.01 82.01 115000 -2 -2.381 9714170 20
2018-09-05 84.01 84.01 84.01 84.01 10000 -4.99 -5.607 840100 1
2018-08-31 81.01 90 81 89 1044000 6 7.229 93767100 14
2018-08-30 81.5 83 81.3 83 240000 -8 -8.791 19871000 4
2018-08-29 89.75 91 87 91 1542000 1.25 1.393 137700500 18
2018-08-27 89.75 89.75 89.75 89.75 10000 0.25 0.279 897500 1
2018-08-24 89.75 89.75 89.5 89.5 40000 0 0 3582750 4
2018-08-23 89.5 89.5 89.5 89.5 5000 -1.49 -1.638 447500 2
2018-08-21 90 90.99 90 90.99 207000 0.99 1.1 18636930 6
2018-08-20 90 90 90 90 13000 1 1.124 1170000 3
2018-08-16 89.01 89.01 89 89 24000 -0.01 -0.011 2136140 4
2018-08-10 89.01 6000 0 0 534120 1
2018-08-09 89.02 89.02 89.01 89.01 29000 -1.99 -2.187 2581520 4
2018-08-03 91 91 91 91 20000 -0.49 -0.536 1820000 2
2018-08-02 90 91.49 90 91.49 7000 1.99 2.223 631490 2
2018-07-31 90 90 89.5 89.5 112000 0.49 0.55 10000650 10
2018-07-27 89.01 89.01 89.01 89.01 3000 0 0 267030 1
2018-07-26 91.5 91.5 89.01 89.01 63000 -2.49 -2.721 5630030 6
2018-07-25 91.5 91.5 91.5 91.5 2000 0 0 183000 1
2018-07-24 91.5 91.5 91.5 91.5 1000 0 0 91500 1
2018-07-23 89.99 91.5 89.99 91.5 42000 1.51 1.678 3783769.99 4
2018-07-18 89.99 89.99 89.99 89.99 10000 0.24 0.267 899900 1
2018-07-17 89.75 89.75 89.75 89.75 4000 -0.24 -0.267 359000 1
2018-07-13 89.99 89.99 89.7 89.99 46000 0.49 0.547 4133740 4
2018-07-12 89.49 89.5 89.49 89.5 25000 0.49 0.55 2237480 5
2018-07-11 89.01 89.01 89.01 89.01 114000 -0.49 -0.547 10147200 4
2018-07-09 89.49 89.5 89.49 89.5 8000 0 0 715990 3
2018-07-06 89.5 39000 0 0 3485110 2
2018-07-05 89.49 89.5 89.49 89.5 6000 0 0 536990 3
2018-07-04 89.5 89.51 89.5 89.5 56000 0.49 0.55 5014490 4
2018-07-03 89.01 89.01 89.01 89.01 10000 -0.98 -1.089 890100 1
2018-06-28 89.49 89.99 89.49 89.99 50000 0 0 4484155 7
2018-06-27 89.49 89.99 89.01 89.99 35000 0.49 0.547 3128550 12
2018-06-22 89.49 89.5 89.49 89.5 26000 -0.48 -0.533 2326990 2
2018-06-20 89.98 6000 0 0 534120 1
2018-06-19 89.98 5000 0 0 449900 1
2018-06-18 89.75 89.99 89.74 89.98 61000 -0.01 -0.011 5469100 7
2018-06-13 89.74 89.99 89.74 89.99 37000 0.25 0.279 3323550 11
2018-06-12 89.74 25000 0 0 2225500 1
2018-06-11 89.75 89.75 89.74 89.74 16000 -0.01 -0.011 1435990 2
2018-06-08 89.75 89.75 89.74 89.75 23000 0 0 2060570 5
2018-06-07 89.75 89.75 89.74 89.75 6000 0.73 0.82 538470 2
2018-06-05 89.02 89.02 89.01 89.02 61000 0 0 5430200 6
2018-06-01 89.02 50000 0 0 4499000 1
2018-05-31 89.02 60000 0 0 5365200 4
2018-05-30 89.02 19000 0 0 1691380 2
2018-05-28 89.02 89.02 89.01 89.02 31000 0 0 2759600 5
2018-05-25 89.02 89.02 89.01 89.02 21000 -0.98 -1.089 1869410 3
2018-05-23 90 26000 0 0 2314520 2
2018-05-22 90 2000 0 0 178040 1
2018-05-17 90 2000 0 0 177020 1
2018-05-16 90 90.01 90 90 15000 -0.99 -1.088 1342580 6
2018-05-14 90.94 90.99 90.94 90.99 9000 2.99 3.398 818570 9
2018-05-08 89.5 89.51 88 88 2639000 -2.94 -3.233 232244510 4
2018-05-04 90.93 90.94 90.93 90.94 7000 0.7 0.776 636570 2
2018-05-03 89.5 90.24 89.5 90.24 21000 1.24 1.393 1887630 3
2018-05-02 90.51 90.51 89 89 14000 -0.99 -1.1 1253810 5
2018-05-01 89.99 2000 0 0 178040 1
2018-04-30 90 90.01 89.99 89.99 45000 -0.51 -0.564 4050300 7
2018-04-25 90 90.5 90 90.5 28000 1.38 1.548 2531000 12
2018-04-24 89.12 89.12 89.12 89.12 47000 0 0 4188640 1
2018-04-23 89.12 89.12 89.12 89.12 5000 -1.17 -1.296 445600 1
2018-04-20 90.29 5000 0 0 445600 1
2018-04-19 90.29 5000 0 0 445600 1
2018-04-18 90 90.29 90 90.29 10000 0.79 0.883 900870 2
2018-04-17 89.6 89.61 89.5 89.5 37000 0 0 3311550 8
2018-04-11 89.5 89.51 89.5 89.5 30000 -0.3 -0.334 2685010 4
2018-04-10 90.01 90.01 89.8 89.8 54000 -0.2 -0.222 4857730 8
2018-04-09 90.5 90.51 90 90 131000 -1 -1.099 11808540 9
2018-04-06 90 91 90 91 73000 1 1.111 6620640 12
2018-04-05 90 90.01 90 90 50000 0 0 4500030 2
2018-04-04 90 90 89.99 90 10000 0 0 899980 5
2018-04-03 90 90 89.99 90 15000 0.5 0.559 1349970 12
2018-03-29 89.5 89.5 89.49 89.5 100000 0 0 8949990 2
2018-03-28 89.5 89.5 89.5 89.5 9000 -1.04 -1.149 805500 1
2018-03-26 90.51 90.55 90.01 90.54 26000 -0.45 -0.495 2350950 7
2018-03-23 89 90.99 88.99 90.99 165000 2.49 2.814 14839180 31
2018-03-21 88.5 15000 0 0 1327800 1
2018-03-20 88.5 8000 0 0 708160 1
2018-03-16 88.5 88.5 88.5 88.5 10000 -1.5 -1.667 885000 2
2018-03-15 88.9 90 88.89 90 53000 1.1 1.237 4763090 5
2018-03-14 88.9 88.9 88.89 88.9 35000 0 0 3111490 3
2018-03-13 88.9 88.9 88.89 88.9 72000 0 0 6399490 3
2018-03-09 88.9 54000 0 0 4698540 2
2018-03-08 88.89 88.9 88.89 88.9 85000 0.9 1.023 7553000 4
2018-03-07 88 88 87.99 88 43000 1 1.149 3780900 10
2018-03-06 87 5000 0 0 444400 1
2018-03-02 87 6000 0 0 533280 1
2018-03-01 87 87.01 87 87 37000 0 0 3219510 3
2018-02-28 87 87.01 87 87 48000 -0.02 -0.023 4176770 6
2018-02-27 88 88.01 87.01 87.02 20000 -1.87 -2.104 1743240 6
2018-02-26 88.89 88.89 88.89 88.89 91000 1.88 2.161 8063190 7
2018-02-23 88.51 88.51 87.01 87.01 59000 0 0 5190430 9
2018-02-22 87.01 5000 0 0 439600 1
2018-02-20 87.01 87.01 87.01 87.01 35000 -1.97 -2.214 3045650 3
2018-02-15 88 88.99 88 88.98 33000 -0.02 -0.022 2906950 4
2018-02-14 89.01 89.01 89 89 37000 0 0 3267270 14
2018-02-13 89.01 89.01 89 89 16000 0 0 1424010 3
2018-02-12 89 89.01 89 89 82000 -1 -1.111 7298070 15
2018-02-08 90 90 90 90 1000 0 0 90000 1
2018-02-07 89.99 90 89.99 90 5000 1 1.124 449990 2
2018-02-02 89 89 89 89 13000 0.99 1.125 1157000 2
2018-01-31 91.44 91.44 88.01 88.01 91000 -2.74 -3.019 8210070 10
2018-01-25 90.75 90.75 90.75 90.75 1000 -0.25 -0.275 90750 1
2018-01-24 90.75 91 90.74 91 33000 -0.29 -0.318 2995340 6
2018-01-23 91 91.29 90.99 91.29 27000 -0.19 -0.208 2458430 5
2018-01-22 91.48 91.48 91.47 91.48 20000 -0.01 -0.011 1829550 2
2018-01-19 91.49 91.49 91 91.49 23000 0.74 0.815 2100350 4
2018-01-18 91.01 91.01 90.75 90.75 15000 -0.25 -0.275 1364020 5
2018-01-17 91 91.01 91 91 26000 -0.5 -0.546 2366010 4
2018-01-12 91.75 91.75 91.5 91.5 11000 -0.5 -0.543 1007760 4
2018-01-11 91.99 92 91.99 92 23000 0 0 2115980 4
2018-01-10 92 92.01 92 92 12000 0 0 1104010 4
2018-01-09 92 92.51 92 92 43000 0 0 3964520 9
2018-01-08 92 92.01 91.99 92 21000 0.99 1.088 1932000 4
2018-01-05 91.75 91.75 91.01 91.01 28000 0.01 0.011 2562240 4
2018-01-04 91 91 91 91 6000 -0.2 -0.219 546000 2
2018-01-03 89.9 91.2 89.89 91.2 88000 1.31 1.457 7962330 13
2018-01-02 89 89.89 88.99 89.89 80000 1.29 1.456 7124509.99 4
2017-12-29 88.6 7000 0 0 622860 1
2017-12-28 88.6 25000 0 0 2200500 1
2017-12-22 88.25 88.6 88.25 88.6 51000 0.59 0.67 4510320 7
2017-12-21 88 88.5 87.01 88.01 626000 0.51 0.583 55105740 16
2017-12-20 87.5 87.51 87.5 87.5 4000 0 0 350010 3
2017-12-18 88.01 88.01 87.5 87.5 9000 -0.5 -0.568 789010 4
2017-12-15 88 88 88 88 107000 1.5 1.734 9614450 8
2017-12-13 86.34 86.71 86.34 86.5 158000 0 0 13665809.9 23
2017-12-12 85 86.51 85 86.5 226000 -0.5 -0.575 19461000 10
2017-12-11 82 87.01 82 87 59000 16.99 24.268 5108040 15
2017-12-08 87.51 87.51 70.01 70.01 25000 -19.48 -21.768 1907700 3
2017-12-07 88.5 89.49 88.49 89.49 19000 0 0 1675630 6
2017-12-06 88 89.49 87.99 89.49 11000 1.99 2.274 972450 5
2017-12-05 88 88 87.49 87.5 25000 0 0 2197480 5
2017-12-04 87.51 87.51 87.5 87.5 6000 0.59 0.679 525010 2
2017-12-01 87.4 87.4 86.91 86.91 60000 -0.09 -0.103 5227190 4
2017-11-30 86 87 86 87 37000 1 1.163 3226910 4
2017-11-29 86.95 87 86 86 205000 -0.5 -0.578 17830109.9 10
2017-11-28 86.5 86.5 86.49 86.5 241000 0.5 0.581 20848290 6
2017-11-23 85 86 81.01 86 115000 0.01 0.012 9864929.99 13
2017-11-22 86 86.26 85.99 85.99 132000 0.99 1.165 11353470 11
2017-11-21 86.02 86.02 85 85 120000 -2 -2.299 10306030 14
2017-11-20 87 87.01 87 87 30000 -2 -2.247 2610200 2
2017-11-17 88.1 89 88.1 89 16000 1.9 2.181 1428400 3
2017-11-15 86.54 87.1 86.01 87.1 290000 0.5 0.577 25088060 18
2017-11-14 86.6 86.61 86.6 86.6 11000 -0.4 -0.46 952610 4
2017-11-13 86.5 87.01 86.49 87 662000 0 0 57493420 13
2017-11-10 88.25 88.26 86 87 137000 -2.05 -2.302 11895830 14
2017-11-09 89.9 89.9 89.05 89.05 18000 -0.93 -1.034 1615820 8
2017-11-08 89.98 89.98 89.98 89.98 15000 -0.02 -0.022 1349700 1
2017-11-07 89.6 90 89.6 90 11000 0.02 0.022 989200 2
2017-11-06 89.98 89.98 89.98 89.98 15000 0.98 1.101 1349700 1
2017-11-03 89 90000 0 0 8098200 1
2017-11-02 90.51 90.51 88.01 89 309000 -2.5 -2.732 27620170 28
2017-10-31 90.5 91.5 90.05 91.5 72000 0.51 0.561 6541100 11
2017-10-30 91 91 90.5 90.99 39000 -0.01 -0.011 3543820 6
2017-10-26 91 91 91 91 18000 0 0 1638000 2
2017-10-25 90.02 91.01 90.01 91 26000 0.7 0.775 2356200 7
2017-10-24 90.5 90.51 90.01 90.3 98000 -0.21 -0.232 8839650 13
2017-10-23 91.89 91.89 90.51 90.51 24000 0 0 2177760 2
2017-10-20 91.51 91.51 90.51 90.51 10000 -0.5 -0.549 914020 3
2017-10-19 91 92.24 90.51 91.01 232000 0.01 0.011 21078140 7
2017-10-18 90.25 91 90.25 91 17000 0 0 1539490 3
2017-10-17 91 91 90.99 91 45000 0.99 1.1 4094840 5
2017-10-16 90.01 90.01 90.01 90.01 25000 0.01 0.011 2250250 1
2017-10-13 90.11 90.11 90 90 25000 0 0 2250310 4
2017-10-12 90 90 90 90 2000 0 0 180000 1
2017-10-11 90 90.26 90 90 31000 -0.6 -0.662 2795910 7
2017-10-06 91 91 90.6 90.6 38000 0.6 0.667 3453200 6
2017-10-05 91 91 90 90 13000 -0.89 -0.979 1181500 4
2017-10-04 89.51 90.89 89.51 90.89 47000 0 0 4252770 8
2017-10-02 90.89 12000 0 0 1080240 4
2017-09-29 91 91 90.88 90.89 79000 0.09 0.099 7195930 10
2017-09-28 90.8 90.8 90.8 90.8 348000 -0.19 -0.209 31526599.8 17
2017-09-27 90.5 90.99 90.49 90.99 91000 0.49 0.541 8244300 11
2017-09-26 90.51 90.51 90.5 90.5 38000 0 0 3430850 5
2017-09-25 90.01 90.51 90.01 90.5 26000 0 0 2350560 5
2017-09-22 91.06 91.06 90.5 90.5 16000 -0.1 -0.11 1455120 6
2017-09-21 90.61 90.61 90.6 90.6 25000 0.09 0.099 2265010 5
2017-09-20 91.01 91.01 90.51 90.51 25000 -0.24 -0.264 2265210 4
2017-09-19 91.01 91.01 90.74 90.75 22000 -0.75 -0.82 1998500 7
2017-09-18 91 91.76 90.75 91.5 60000 0.5 0.549 5544380 10
2017-09-15 91 91 91 91 2000 0 0 182000 2
2017-09-14 91 91.01 91 91 16000 0 0 1449150 5
2017-09-13 90.99 91 90.99 91 21000 0 0 1910990 4
2017-09-12 91 91 91 91 2000 0 0 182000 1
2017-09-11 91.75 92.01 91 91 60000 -0.75 -0.817 5504020 8
2017-09-08 91.75 91.75 91.75 91.75 45000 1.25 1.381 4134500 3
2017-09-07 90.5 13000 0 0 1195740 1
2017-09-05 91.48 91.48 90.5 90.5 17000 -0.5 -0.549 1540560 4
2017-08-31 91 91.01 91 91 29000 1 1.111 2639020 6
2017-08-30 90 25000 0 0 2287000 1
2017-08-29 90.56 90.56 90 90 41000 -1 -1.099 3692210 5
2017-08-25 91 91 91 91 96000 1 1.111 8673280 6
2017-08-24 90 90.01 89.99 90 1607000 0 0 144627960 15
2017-08-23 91 91 90 90 228000 0 0 20527610 14
2017-08-22 91 91 90 90 37000 -1 -1.099 3342000 4
2017-08-21 91 91 91 91 12000 1 1.111 1092000 2
2017-08-18 90 90.21 90 90 153000 1 1.124 13772230 11
2017-08-17 91.1 91.1 89 89 11000 -2 -2.198 983200 3
2017-08-16 91 91 91 91 131000 -1 -1.087 11883400 11
2017-08-15 92.99 92.99 92 92 75000 -1.01 -1.086 6867560 8
2017-08-10 93.01 10000 0 0 937300 1
2017-08-09 93.01 93.01 93.01 93.01 72000 -0.24 -0.257 6697310 8
2017-08-04 93.26 93.26 93.25 93.25 65000 0.23 0.247 6065530 7
2017-08-02 93.25 93.25 93.02 93.02 467000 -0.48 -0.513 43440390 12
2017-08-01 93.5 93.5 93.5 93.5 38000 0.5 0.538 3535720 6
2017-07-31 93.49 93.49 93 93 82000 -0.74 -0.789 7628470 11
2017-07-28 93.49 93.74 93.49 93.74 50000 0.74 0.796 4684830 3
2017-07-27 93.75 93.75 93 93 69000 -0.74 -0.789 6460770 7
2017-07-25 93.74 93.74 93.74 93.74 11000 0.63 0.677 1031140 2
2017-07-24 93.11 93.11 93.11 93.11 115000 -0.63 -0.672 10707650 2
2017-07-21 93.5 93.74 93.5 93.74 44000 0.49 0.525 4115480 13
2017-07-20 93.25 93.75 93.24 93.25 242000 -0.1 -0.107 22638710 21
2017-07-19 93.34 93.35 93.25 93.35 83000 0.1 0.107 7744460 10
2017-07-18 93.39 93.4 93.25 93.25 125000 -0.11 -0.118 11661940 8
2017-07-17 93.5 93.5 93.36 93.36 505000 -0.14 -0.15 47216800 6
2017-07-14 93.75 93.75 93.5 93.5 152000 -0.25 -0.267 14212500 3
2017-07-13 93.74 93.75 93.74 93.75 133000 0.01 0.011 12467100 15
2017-07-12 93.85 93.85 93.49 93.74 316000 0 0 29636000 17
2017-07-11 93.6 93.74 93.31 93.74 55000 -0.01 -0.011 5148020 5
2017-07-10 93.75 93.75 93.75 93.75 36000 0.5 0.536 3375000 1
2017-07-07 93.25 93.26 93.25 93.25 80000 -0.75 -0.798 7461020 9
2017-07-06 94 94 94 94 48000 -0.5 -0.529 4492290 6
2017-07-05 95 95 94.5 94.5 15000 0.5 0.532 1420500 3
2017-07-04 93.75 94 93.5 94 155000 0.5 0.535 14511250 5
2017-06-30 93.5 93.5 93.5 93.5 111000 0.01 0.011 10374490 17
2017-06-29 93.5 93.5 93.49 93.49 153000 0.24 0.257 14304220 17
2017-06-28 93.25 93.25 93 93.25 92000 0 0 8574480 9
2017-06-27 93.49 93.73 93 93.25 326000 0.25 0.269 30379230 36
2017-06-23 93 20000 0 0 1874800 1
2017-06-22 92.99 93.74 92.99 93 440000 0 0 40942200 20
2017-06-21 92.99 93.27 92.99 93 425000 0.18 0.194 39556570 31
2017-06-20 93.02 93.75 92.82 92.82 104000 -0.43 -0.461 9688830 24
2017-06-19 93.74 93.74 93 93.25 621000 -0.35 -0.374 57909520 23
2017-06-16 93.5 93.61 93.5 93.6 14000 0.35 0.375 1309570 6
2017-06-15 93.48 93.48 93.25 93.25 107000 -0.24 -0.257 9977660 11
2017-06-14 93.49 93.49 93.49 93.49 111000 0 0 10332840 10
2017-06-13 94.01 94.01 93.49 93.49 120000 -0.51 -0.543 11241280 15
2017-06-12 94.02 94.26 94 94 89000 0.23 0.245 8375750 14
2017-06-09 93.85 93.85 93.77 93.77 94000 -0.23 -0.245 8822000 6
2017-06-08 94 94 94 94 18000 0 0 1687450 5
2017-06-07 94.5 94.51 94 94 76000 -0.55 -0.582 7161540 13
2017-06-06 94.54 94.55 94.54 94.55 5000 0.06 0.063 472740 2
2017-06-05 94.75 94.76 94.49 94.49 252000 -0.51 -0.537 23872020 21
2017-06-02 94 95 94 95 1231300 0 0 115832200 7
2017-06-01 95.01 95.01 94.25 95 212700 0 0 20126985 18
2017-05-31 95 95.01 94.99 95 317000 -0.55 -0.576 30114810 13
2017-05-30 95.47 95.55 95 95.55 64000 0.54 0.568 6091540 10
2017-05-29 95.26 95.26 95.01 95.01 14000 -0.59 -0.617 1336170 6
2017-05-26 95.5 95.6 95.5 95.6 25000 0.6 0.632 2389500 2
2017-05-25 95.47 95.47 95 95 603000 -0.1 -0.105 57321520 17
2017-05-24 95.01 95.11 95.01 95.1 12000 0.1 0.105 1133770 5
2017-05-23 95.01 95.16 95 95 144000 -0.5 -0.524 13692340 16
2017-05-19 95.51 95.51 95.1 95.5 69000 0 0 6583310 10
2017-05-18 95.5 95.5 95.5 95.5 41000 0.01 0.01 3921950 7
2017-05-17 95.49 95.49 95.49 95.49 35000 0.49 0.516 3342050 4
2017-05-16 95.5 95.5 95 95 1169000 -0.02 -0.021 111322389 31
2017-05-15 95.3 95.99 95 95.02 273000 -0.26 -0.273 25975300 16
2017-05-12 95.28 95.28 95.28 95.28 1000 0.08 0.084 95280 1
2017-05-11 95.45 95.5 95.2 95.2 152000 -0.35 -0.366 14512370 7
2017-05-10 95.55 45000 0 0 4280400 3
2017-05-09 95.5 95.55 95.5 95.55 60000 -0.45 -0.469 5725390 4
2017-05-08 95.5 96 95.49 96 47000 0.5 0.524 4493350 8
2017-05-05 95.99 95.99 95.5 95.5 14000 -0.01 -0.01 1339720 7
2017-05-04 95.5 95.51 95.5 95.51 39000 -0.49 -0.51 3732720 7
2017-05-03 96 141000 0 0 13444900 7
2017-05-02 95.75 96 95.74 96 60000 0.25 0.261 5714480 5
2017-05-01 95.5 95.75 95.5 95.75 703000 0.72 0.758 67140260 6
2017-04-28 95.01 95.03 95.01 95.03 125000 0.02 0.021 11877340 4
2017-04-27 95.61 95.61 95.01 95.01 109000 -0.49 -0.513 10377500 19
2017-04-26 95.5 96 95.25 95.5 77000 0 0 7349270 15
2017-04-25 95.5 95.75 95.5 95.5 32000 -0.49 -0.51 3061010 5
2017-04-24 96 96 95.98 95.99 26000 -0.35 -0.363 2495730 7
2017-04-21 95.49 96.34 95.49 96.34 67000 0.84 0.88 6443590 9
2017-04-20 96 96 95.5 95.5 253000 -0.5 -0.521 24188580 17
2017-04-19 95.76 96.49 95.75 96 92000 0.25 0.261 8832830 14
2017-04-18 96 96 95.74 95.75 95000 0.25 0.262 9106240 14
2017-04-17 96.26 96.26 95.5 95.5 75000 -0.49 -0.51 7187430 14
2017-04-13 96.16 96.16 95.31 95.99 89000 -0.01 -0.01 8537340 11
2017-04-12 96 74000 0 0 7139520 3
2017-04-11 96.49 96.49 96 96 287000 -0.59 -0.611 27605580 9
2017-04-10 96.5 96.64 96 96.59 246000 0.58 0.604 23707450 20
2017-04-07 96.01 14000 0 0 1350720 1
2017-04-06 95.75 96.34 95.75 96.01 230000 0.41 0.429 22038400 7
2017-04-05 95.99 95.99 95.6 95.6 21000 -0.38 -0.396 2015010 2
2017-04-04 95.47 95.99 95.3 95.98 320000 0.59 0.619 30612220 12
2017-04-03 95.3 95.4 95.25 95.39 242000 0.24 0.252 23067929.9 11
2017-03-31 95.15 95.15 95 95.15 53000 0.4 0.422 5040530 6
2017-03-30 94.75 94.75 94.74 94.75 67000 0 0 6348230 5
2017-03-29 94.99 94.99 94.74 94.75 91000 0.25 0.265 8631110 19
2017-03-28 95.3 95.31 94.5 94.5 686000 -0.49 -0.516 64937839.9 31
2017-03-27 95.02 95.15 94.99 94.99 443000 -0.1 -0.105 42092110 31
2017-03-24 95.02 95.09 95.01 95.09 35000 0.55 0.582 3326560 4
2017-03-23 95.15 95.15 94.54 94.54 501000 -0.6 -0.631 47650100 16
2017-03-22 95.24 95.24 95.14 95.14 295000 -0.21 -0.22 28084460 12
2017-03-21 94.76 95.38 94.53 95.35 114000 0.35 0.368 10831520 13
2017-03-20 95.01 95.01 95 95 203000 -0.21 -0.221 19285020 10
2017-03-17 95.49 95.49 95.21 95.21 38000 -0.09 -0.094 3623970 7
2017-03-16 95.02 95.3 95.01 95.3 151000 0.3 0.316 14380940 7
2017-03-15 95.21 95.21 95 95 115000 0 0 10934250 18
2017-03-14 95 14000 0 0 1336580 5
2017-03-13 95 95.01 94.99 95 81000 0 0 7694700 9
2017-03-10 95.25 95.25 94.74 95 75000 0 0 7120990 11
2017-03-09 95.49 95.49 95 95 592000 -0.49 -0.513 56374550 26
2017-03-08 95.7 95.71 95.01 95.49 556000 -0.12 -0.126 53080780 8
2017-03-07 95.48 95.84 95.48 95.61 716000 -0.23 -0.24 68534740 23
2017-03-06 95.84 95.84 95.83 95.84 61000 -0.12 -0.125 5836820 11
2017-03-03 95.96 22000 0 0 2093990 2
2017-03-02 95.96 7000 0 0 671860 2
2017-03-01 95.83 96 93.01 95.96 249000 0.46 0.482 23844360 22
2017-02-28 95.99 96 95.5 95.5 35000 -0.49 -0.51 3357090 5
2017-02-27 95.5 95.99 95.49 95.99 80000 0.89 0.936 7660640 7
2017-02-24 95.49 95.5 94.8 95.1 74000 -0.6 -0.627 7035960 17
2017-02-23 94.76 95.7 94.75 95.7 88000 0.7 0.737 8375220 11
2017-02-22 94.76 95.01 94.74 95 245000 0.02 0.021 23264580 20
2017-02-21 94.5 94.98 94 94.98 42000 -0.01 -0.011 3975090 11
2017-02-17 94.98 95 94.03 94.99 29000 0.49 0.519 2749540 7
2017-02-16 94.25 94.5 94 94.5 114000 0.27 0.287 10762860 22
2017-02-15 93.71 94.24 93.49 94.23 227000 0.24 0.255 21255830 21
2017-02-14 93.71 93.99 93.7 93.99 40000 0.29 0.309 3758160 6
2017-02-13 93.99 93.99 93.7 93.7 30000 -0.1 -0.107 2818690 9
2017-02-10 94.26 94.26 93.8 93.8 144000 -0.6 -0.636 13525129.9 19
2017-02-09 94.75 94.76 94.4 94.4 96000 -0.1 -0.106 9073960 19
2017-02-08 94.5 26000 0 0 2482480 2
2017-02-07 94.75 94.75 94 94.5 295000 0.44 0.468 27806280 16
2017-02-06 94.5 94.5 94.06 94.06 110000 -0.44 -0.466 10391140 17
2017-02-03 94.7 95.26 94.5 94.5 249000 0.49 0.521 23617800 42
2017-02-02 93.91 94.49 93.9 94.01 114000 0.06 0.064 10730140 25
2017-02-01 93.89 93.95 93.89 93.95 243000 0 0 22827460 46
2017-01-31 93.85 94 93.8 93.95 715000 0.44 0.471 67129019.9 32
2017-01-30 93.61 93.84 93.51 93.51 197000 0.15 0.161 18459010 27
2017-01-27 93.61 93.62 93.36 93.36 234000 -0.36 -0.384 21865290 22
2017-01-26 93.74 93.74 93.21 93.72 175000 0.01 0.011 16355488.9 25
2017-01-25 93.7 93.71 93.5 93.71 275000 0.21 0.225 25723029.8 138
2017-01-24 93.06 93.74 93.06 93.5 42000 0.25 0.268 3919600 30
2017-01-23 93.8 93.84 93.02 93.25 327000 -0.25 -0.267 30587470 29
2017-01-20 91.72 93.5 91.71 93.5 1229000 2.5 2.747 112876480 66
2017-01-19 91.5 91.71 91 91 320000 0.49 0.541 29232610 12
2017-01-17 91.01 91.7 90.51 90.51 432000 -0.49 -0.538 39389490 31
2017-01-16 91 56000 0 0 5136320 1
2017-01-13 90.99 91.06 90.99 91 69000 0 0 6279900 10
2017-01-12 90.99 91.01 90.99 91 171000 0 0 15560650 23
2017-01-11 90.21 91 90.21 91 28000 0.79 0.876 2532199.99 3
2017-01-10 91 91 90.21 90.21 71000 -0.54 -0.595 6415179.99 10
2017-01-09 91.2 91.2 90.75 90.75 140000 -0.36 -0.395 12717460 10
2017-01-06 91.5 91.5 90.5 91.11 112000 0.1 0.11 10224930 24
2017-01-05 91.5 91.5 91 91.01 254000 0.01 0.011 23210780 15
2017-01-04 91.5 91.5 91 91 80000 -1 -1.087 7316120 7
2017-01-03 89 92 89 92 714000 2.77 3.104 65210965 30
2016-12-30 91.24 91.24 89.23 89.23 335000 -0.57 -0.635 30180280 19
2016-12-28 89.4 89.8 89.39 89.8 353000 0.6 0.673 31662580 12
2016-12-23 89.21 89.4 89.2 89.2 62000 -0.22 -0.246 5534000 6
2016-12-22 89.42 89.42 89.42 89.42 30000 0.01 0.011 2682600 2
2016-12-21 89.4 89.41 89 89.41 197000 0.42 0.472 17580860 10
2016-12-20 88.98 88.99 88.5 88.99 224000 0.01 0.011 19931280 8
2016-12-19 88.98 88.98 88.98 88.98 20000 0.98 1.114 1779600 1
2016-12-16 87.52 88 87.52 88 10000 0.48 0.548 877120 3
2016-12-15 88.49 88.5 87.52 87.52 43000 -1.48 -1.663 3795670 7
2016-12-14 89 89 89 89 50000 1.5 1.714 4450000 2
2016-12-13 88 88 87 87.5 68000 0.5 0.575 5947130 6
2016-12-12 87 87 86.49 87 312000 1 1.163 27106710 13
2016-12-08 86.5 86.5 86 86 31000 -0.5 -0.578 2661640 4
2016-12-07 86.5 86.5 86.5 86.5 5000 -0.28 -0.323 432500 1
2016-12-05 85 86.78 85 86.78 10000 0.78 0.907 866020 2
2016-12-02 86.5 86.79 86 86 65000 -0.24 -0.278 5634750 8
2016-12-01 86.01 86.25 86.01 86.24 80000 0.25 0.291 6887850 3
2016-11-30 86 86 85.5 85.99 463000 -0.01 -0.012 39958570 11
2016-11-29 85 86 85 86 372000 0.75 0.88 31809499.9 8
2016-11-28 85.5 85.5 85.25 85.25 31000 -0.24 -0.281 2632450 5
2016-11-25 85 85.49 84.67 85.49 28000 0 0 2387799.99 8
2016-11-24 85.49 15000 0 0 1271400 2
2016-11-23 85.04 85.49 85.04 85.49 889000 0.52 0.612 75803539.9 11
2016-11-22 85 85.45 84.51 84.97 973000 -0.04 -0.047 82572540 32
2016-11-21 85.5 85.5 85.01 85.01 30000 -0.49 -0.573 2555200 2
2016-11-18 85.9 85.9 85.48 85.5 566000 0.01 0.012 48409189.5 30
2016-11-17 84.91 85.49 84.9 85.49 782000 -0.01 -0.012 66598450 15
2016-11-16 85.48 85.5 85.47 85.5 229000 0.15 0.176 19572070 8
2016-11-15 85.51 85.97 85.35 85.35 299000 -0.15 -0.175 25424560 12
2016-11-14 85 85.97 84.99 85.5 337000 0 0 28881180 16
2016-11-10 85.49 85.51 85.49 85.5 201000 0.5 0.588 17185120 6
2016-11-09 85 85.01 85 85 95000 0.5 0.592 8075020 6
2016-11-08 85 85 84.5 84.5 63000 0.5 0.595 5304710 10
2016-11-07 84 84 84 84 56000 -1.35 -1.582 4701810 3
2016-11-04 85.35 85.36 85.35 85.35 104000 0.25 0.294 8881030 6
2016-11-03 85.25 85.26 85.1 85.1 217000 0 0 18497950 8
2016-11-02 85.25 85.25 85.01 85.1 244000 -0.9 -1.047 20799270 10
2016-11-01 86.01 86.01 86 86 122000 0.01 0.012 10492280 15
2016-10-31 85.98 85.99 85.98 85.99 286000 0.97 1.141 24591459.9 24
2016-10-28 84.86 85.5 84.505 85.02 244000 0.08 0.094 20742200 27
2016-10-27 84.99 85 84.94 84.94 65000 -0.06 -0.071 5524309.98 11
2016-10-26 85 85 84.99 85 40000 0 0 3400040 6
2016-10-25 86.3 86.3 85 85 310000 -1 -1.163 26403455 26
2016-10-24 86 10000 0 0 859800 1
2016-10-21 86 86 86 86 10000 -0.01 -0.012 860000 1
2016-10-20 86.5 86.5 86 86.01 121000 0.41 0.479 10461460 8
2016-10-19 85.99 86.01 85.6 85.6 65000 -0.39 -0.454 5585450 8
2016-10-18 85.51 85.99 85 85.99 215000 0.49 0.573 18391250 10
2016-10-17 85 85.99 85 85.5 50000 0.25 0.293 4284719.99 8
2016-10-14 85.51 86.025 85.25 85.25 300000 0 0 25693999.9 23
2016-10-13 85.26 85.26 85.25 85.25 93000 -0.75 -0.872 7928750 4
2016-10-12 85.5 86 85.26 86 376000 0 0 32308640 18
2016-10-11 86 86 86 86 13000 -0.48 -0.555 1120000 3
2016-10-07 87 87 85.26 86.48 178000 0.49 0.57 15418750 20
2016-10-06 86 86 85.99 85.99 31000 0.73 0.856 2665920 5
2016-10-05 85.5 85.51 84.99 85.26 125000 -0.24 -0.281 10638180 12
2016-10-04 86 86 85.11 85.5 326000 -0.49 -0.57 27956620 78
2016-10-03 86 86 84.01 85.99 91000 0.98 1.153 7812760 23
2016-09-30 86.01 86.01 85.01 85.01 1146000 -0.5 -0.585 98481109.9 12
2016-09-29 85.01 85.51 85.01 85.51 19000 0.46 0.541 1641280 4
2016-09-28 82 85.06 81.99 85.05 381000 3.05 3.72 32069600 29
2016-09-27 82 82 80.51 82 146000 1.57 1.952 11872620 10
2016-09-26 80.27 80.43 80.27 80.43 64000 -1.07 -1.313 5145200 9
2016-09-23 81.76 81.76 81.5 81.5 50000 0.49 0.605 4079010 6
2016-09-22 81.02 81.02 81.01 81.01 10000 -0.99 -1.207 810110 2
2016-09-21 81 82 81 82 182000 1.99 2.487 14794890 19
2016-09-20 80.21 80.21 80.01 80.01 55000 -1.99 -2.427 4402650 5
2016-09-16 81.01 82 81 82 45000 0 0 3680000 6
2016-09-15 81.74 82 81.74 82 51000 0 0 4178970 7
2016-09-14 82.01 82.01 81.99 82 60000 1 1.235 4919960 5
2016-09-13 81.51 81.51 81 81 30000 0 0 2437520 5
2016-09-12 83 83 81 81 84000 -3 -3.571 6923640 10
2016-09-09 83 84 83 84 40000 2 2.439 3330000 2
2016-09-08 82 82 82 82 32000 -2 -2.381 2624000 1
2016-09-07 80 84.01 80 84 72000 4.1 5.131 5964010 4
2016-09-06 80 80 79.9 79.9 174000 0.4 0.503 13911700 7
2016-09-02 79.01 79.51 79 79.5 26000 -0.49 -0.613 2059530 8
2016-09-01 77.5 79.99 77 79.99 50000 2.74 3.547 3972110 4
2016-08-31 77.26 77.26 77.25 77.25 51000 2.24 2.986 4027120 4
2016-08-30 77 77.01 75.01 75.01 27000 -3.24 -4.141 2067070 3
2016-08-29 78.5 78.5 78.25 78.25 11000 0.75 0.968 861500 2
2016-08-26 77.75 77.76 77.5 77.5 20000 -0.25 -0.322 1552770 5
2016-08-25 77.75 10000 0 0 777600 1
2016-08-24 77.26 78 77.26 77.75 59000 0.75 0.974 4586370 10
2016-08-23 77.49 77.49 77 77 3000 0 0 231970 3
2016-08-22 76.99 77 76.99 77 31000 -0.99 -1.269 2386530 7
2016-08-19 76 77.99 75.99 77.99 93000 0.65 0.84 7168839.96 13
2016-08-18 77.76 77.76 77.34 77.34 63000 -0.16 -0.206 4897440 5
2016-08-17 77.51 77.51 77.5 77.5 126000 3.5 4.73 9765010 3
2016-08-16 74 74 74 74 5000 -3.1 -4.021 370000 1
2016-08-15 77.11 77.51 77 77.1 51000 -1.84 -2.331 3934139.99 12
2016-08-12 78.94 27000 0 0 2096530 2
2016-08-11 76 78.94 76 78.94 7231000 2.93 3.855 549906160 10
2016-08-10 77.04 78.5 76.01 76.01 510000 -0.98 -1.273 39171550 17
2016-08-09 70.88 76.99 70.88 76.99 259000 2.74 3.69 19392849.9 10
2016-08-08 74.26 74.26 74.25 74.25 11000 1.25 1.712 816760 2
2016-08-05 73.27 73.27 73 73 542000 -0.5 -0.68 39660009.9 17
2016-08-04 73.5 20000 0 0 1465200 2
2016-07-29 73.5 73.51 73.49 73.5 17000 0 0 1249460 4
2016-07-27 74.01 74.51 73.5 73.5 128000 -0.25 -0.339 9445770 15
2016-07-21 75 75 73.75 73.75 66000 -1.25 -1.667 4917030 15
2016-07-20 73.95 75 73.75 75 132000 1.05 1.42 9772650 17
2016-07-19 73.5 73.95 73.5 73.95 114000 0.45 0.612 8394640 14
2016-07-18 73.5 73.5 73.49 73.5 26000 0 0 1910990 4
2016-07-15 73.5 73.5 73.49 73.5 27000 0.5 0.685 1969790 6
2016-07-14 73.95 73.95 73 73 76000 -0.95 -1.285 5573410 16
2016-07-13 71.99 73.95 71.99 73.95 57000 1.95 2.708 4199040 5
2016-07-12 70.99 72 70.98 72 35000 1.5 2.128 2509690 8
2016-07-11 70.51 70.98 70.5 70.5 21000 -0.48 -0.676 1481960 8
2016-07-08 70.98 70.98 70.98 70.98 5000 0 0 354900 1
2016-07-07 69.98 70.98 69.97 70.98 61000 1.98 2.87 4306430 14
2016-07-05 68.99 69.01 68.99 69 304000 0 0 20975970 13
2016-07-04 68.99 69 68.99 69 5000 0 0 344990 2
2016-06-30 68.98 69 68.98 69 85000 0 0 5864870 6
2016-06-29 68.98 69 68.98 69 102000 0 0 7037070 12
2016-06-28 68.99 69 68.99 69 25000 1 1.471 1724990 2
2016-06-27 69.01 69.01 68 68 1044000 -0.6 -0.875 71035049.9 5
2016-06-24 68.99 68.99 68.6 68.6 99000 0.1 0.146 6796150 14
2016-06-23 67.99 68.51 67.99 68.5 229000 0.99 1.466 15686020 13
2016-06-22 67.51 67.51 67.51 67.51 1000 -0.49 -0.721 67510 1
2016-06-21 67.01 68.01 67 68 123000 0 0 8258030 6
2016-06-17 67 68 66.5 68 265000 0.99 1.477 17717020 10
2016-06-15 67.01 67.01 66.99 67.01 265000 0 0 17756250 12
2016-06-13 67 67.01 67 67.01 6000 0.51 0.767 402010 2
2016-06-10 67.01 67.01 66.5 66.5 34000 -0.5 -0.746 2276520 4
2016-06-09 66.5 68.49 66.49 67 172000 1 1.515 11563850 11
2016-06-08 66 66.01 66 66 241000 -1 -1.493 15921920 13
2016-06-07 67 67.995 67 67 46000 0 0 3102885 6
2016-06-06 62 67 61.96 67 572000 7 11.667 37160829.5 30
2016-06-03 59 60.01 58.98 60 895000 0.01 0.017 53185120 22
2016-06-02 58.51 59.99 58.5 59.99 213000 1.49 2.547 12538800 8
2016-06-01 58.5 58.51 57.88 58.5 1000000 -1.37 -2.288 58494280 29
2016-05-31 59.87 59.87 59.87 59.87 20000 -0.12 -0.2 1197400 1
2016-05-27 58 59.99 57.76 59.99 143000 0 0 8353260 12
2016-05-26 59.99 59.99 59.99 59.99 14000 1.99 3.431 839860 1
2016-05-25 58.01 58.01 58 58 50000 -2 -3.333 2900010 4
2016-05-24 60 60 60 60 5000 1.91 3.288 299940 3
2016-05-20 58.01 58.09 58.01 58.09 2000 -0.39 -0.667 116100 2
2016-05-19 58.01 58.48 58 58.48 62000 -0.02 -0.034 3601770 3
2016-05-18 58.5 58.51 58.47 58.5 191000 -0.47 -0.797 11174140 9
2016-05-17 57 59.01 57 58.97 1535000 -0.03 -0.051 90006700 32
2016-05-16 57.69 59.01 56.98 59 1567000 4.42 8.098 91732340 38
2016-05-13 54.58 54.58 54.58 54.58 11000 -0.42 -0.764 600580 5
2016-05-12 55 10000 0 0 546000 4
2016-05-11 57.51 57.51 55 55 60000 -3 -5.172 3405030 9
2016-05-10 57.51 58 57.5 58 35000 0.01 0.017 2027250 6
2016-05-09 57.99 57.99 57.99 57.99 5000 -0.01 -0.017 289950 1
2016-05-06 57.99 58 57.99 58 160000 0 0 9279625 7
2016-05-05 57.01 58 57.01 58 322000 0.52 0.905 18524580 15
2016-05-04 57.48 57.48 57.48 57.48 4000 0.23 0.402 229920 1
2016-05-03 57.26 57.26 57.25 57.25 3000 0.25 0.439 171770 3
2016-05-02 56.98 57 56.98 57 602000 0 0 34313940 3
2016-04-28 56.89 57 56.89 57 228000 0.02 0.035 12984790 7
2016-04-26 56.98 56.98 56.98 56.98 12000 0.97 1.732 683760 1
2016-04-22 57 57 56.01 56.01 25000 -0.99 -1.737 1415100 3
2016-04-21 56.93 57.5 56.93 57 170000 1.95 3.542 9735700 5
2016-04-20 53.69 55.06 53.69 55.05 83000 0.05 0.091 4567800 3
2016-04-19 55 55 55 55 19000 1.99 3.754 1045000 1
2016-04-15 53.01 53.01 53.01 53.01 13000 -1.99 -3.618 689130 1
2016-04-14 57.5 57.5 55 55 262000 -2.49 -4.331 14414700 5
2016-04-13 57.49 15000 0 0 892350 1
2016-04-12 57.51 57.51 57.49 57.49 21000 0.49 0.86 1207460 4
2016-04-08 57.01 57.01 57 57 26000 -0.55 -0.956 1511910 3
2016-04-06 58.01 58.01 57.55 57.55 31000 -0.45 -0.776 1791270 4
2016-04-05 58.5 58.51 58 58 66000 -1.5 -2.521 3833320 7
2016-03-31 60 60 58 59.5 16000 0.5 0.847 945500 3
2016-03-29 58.01 59.01 58.01 59 159000 0.99 1.707 9369550 21
2016-03-28 58.01 58.01 58.01 58.01 25000 0.01 0.017 1450250 2
2016-03-24 58.74 58.75 58 58 67000 -0.74 -1.26 3928550 6
2016-03-23 58.74 58.75 58.74 58.74 60000 -0.01 -0.017 3524490 3
2016-03-22 59.5 59.5 58.74 58.75 39000 -1.75 -2.893 2303280 29
2016-03-21 59 60.5 58.99 60.5 354000 0.51 0.85 20902170 11
2016-03-16 59.99 59.99 59.99 59.99 20000 0 0 1199800 1
2016-03-15 59.01 60 59 59.99 85000 -1 -1.64 5079720 9
2016-03-14 60.99 60.99 60.99 60.99 5000 3.99 7 304950 1
2016-03-11 56.5 57 56.5 57 112000 1 1.786 6380010 6
2016-03-10 56 56 56 56 50000 1 1.818 2800000 1
2016-03-09 55 5000 0 0 284900 1
2016-03-07 54.5 55.01 54.5 55 111000 -1 -1.786 6100020 5
2016-03-04 55 56 55 56 27000 2.45 4.575 1501940 3
2016-03-03 53.56 53.56 53.55 53.55 200000 -1.45 -2.636 10710010 3
2016-02-29 55 55 54.3 55 252000 1 1.852 13759260 5
2016-02-26 54 54 54 54 112000 2 3.846 6058990 3
2016-02-25 52 52 52 52 130000 0.25 0.483 6760000 3
2016-02-24 52 52 51.17 51.75 206000 0.96 1.89 10700930 12
2016-02-23 51.7 51.7 50.79 50.79 55000 -1.21 -2.327 2820950 4
2016-02-22 52 52 52 52 82000 0 0 4264000 2
2016-02-18 52 52 50 52 535000 0.3 0.58 27186390 16
2016-02-17 52 52 51.7 51.7 151000 -0.3 -0.577 7836670 17
2016-02-16 52 52 50.01 52 45000 0 0 2310150 3
2016-02-12 52 52 52 52 22000 0 0 1144000 1
2016-02-11 52 52 52 52 25000 -1 -1.887 1300000 1
2016-02-10 53 53 51 53 230000 0.84 1.61 11950020 10
2016-02-09 52 53 52 52.16 226000 -0.84 -1.585 11781620 6
2016-02-08 51.01 53 51 53 31000 0 0 1623010 3
2016-02-05 51.01 53 51 53 225000 1 1.923 11532600 19
2016-02-04 52.25 54.89 50 52 305000 -3 -5.455 15510160 16
2016-02-03 55 55.01 52.26 55 213000 -0.01 -0.018 11286630 17
2016-02-02 55.01 55.01 55.01 55.01 1000 -1.99 -3.491 55010 1
2016-01-29 57 20000 0 0 1139800 4
2016-01-27 57 57 57 57 10000 1.8 3.261 570000 1
2016-01-22 57 59 55.2 55.2 32000 0.19 0.345 1815120 6
2016-01-21 55.01 55.01 55.01 55.01 5000 0.01 0.018 275050 2
2016-01-20 55 55.61 55 55 60000 0 0 3302210 5
2016-01-19 57 57.01 55 55 115000 -0.01 -0.018 6539120 8
2016-01-18 56.01 56.01 55.01 55.01 87000 -1.99 -3.491 5064170 4
2016-01-15 57 57.01 57 57 20000 -1 -1.724 1140100 2
2016-01-14 57.01 58 57.01 58 61000 0.99 1.737 3488500 27
2016-01-13 57.01 57.01 57.01 57.01 15000 -1.99 -3.373 855150 1
2016-01-12 59 59.01 59 59 116000 -0.5 -0.84 6845200 13
2016-01-11 59.51 59.51 59.5 59.5 9000 -0.5 -0.833 535510 3
2016-01-08 61 61 60 60 64000 -0.01 -0.017 3894000 2
2016-01-06 61.97 61.99 60.01 60.01 391000 -0.75 -1.234 23622970 15
2016-01-04 59.89 60.99 59.89 60.76 492000 1.75 2.966 29534610 27
2015-12-31 59.01 10000 0 0 598800 2
2015-12-29 59.73 59.73 59.01 59.01 63000 0.01 0.017 3739940 7
2015-12-23 59 20000 0 0 1194200 2
2015-12-21 58.99 59 58.99 59 98000 2.99 5.338 5781220 8
2015-12-18 54 56.01 54 56.01 75000 2.01 3.722 4177450 31
2015-12-17 54 54 54 54 20000 2 3.846 1099600 3
2015-12-16 51.01 52.01 51.01 52 30000 0.97 1.901 1594660 8
2015-12-15 51.03 51.03 51.03 51.03 78000 -3.93 -7.151 3945390 6
2015-12-14 54.99 54.99 54.96 54.96 42000 -0.54 -0.973 2301140 10
2015-12-11 55.51 55.51 55.5 55.5 71000 -0.01 -0.018 3940710 4
2015-12-10 57.01 58.99 55.51 55.51 146000 -0.5 -0.893 8333900 8
2015-12-09 56.01 56.01 56.01 56.01 20000 -1.99 -3.431 1120200 1
2015-12-08 58 58.01 57 58 90000 -0.99 -1.678 5182750 7
2015-12-07 57.49 58.99 57.49 58.99 145000 2.99 5.339 8471250 8
2015-12-04 56 56 55.99 56 30000 1 1.818 1679700 6
2015-12-03 54 55 53.75 55 347000 2 3.774 19045000 10
2015-12-02 53 55 53 53 136000 0.45 0.856 7394820 9
2015-11-30 52.55 55 52.55 52.55 5000 -1.95 -3.578 265200 3
2015-11-27 50.01 54.5 50.01 54.5 26000 2.44 4.687 1389060 9
2015-11-26 52.06 52.07 52.05 52.06 76000 -0.45 -0.857 3956590 16
2015-11-24 52.51 52.51 52.51 52.51 10000 -6.46 -10.955 525100 10
2015-11-23 55 58.97 55 58.97 4000 6.47 12.324 223970 2
2015-11-20 52.5 52.51 52.5 52.5 279000 -2.49 -4.528 14648700 5
2015-11-19 54.99 54.99 54.99 54.99 6000 -0.01 -0.018 329940 2
2015-11-17 54.99 55 54.99 55 139000 0.01 0.018 7644970 8
2015-11-16 54.99 54.99 54.99 54.99 1000 -1.01 -1.804 54990 1
2015-11-13 56.05 56.06 56 56 512000 -0.07 -0.125 28694110 17
2015-11-12 56.1 56.1 56.07 56.07 41000 -0.93 -1.632 2298930 2
2015-11-11 57 57 57 57 8000 0 0 456000 1
2015-11-10 57 57 57 57 8000 -0.97 -1.673 456000 1
2015-11-09 57.97 57.97 57.95 57.97 62000 1.91 3.407 3593620 3
2015-11-04 58 58 56.06 56.06 50000 0.06 0.107 2851500 4
2015-11-03 57.99 57.99 56 56 157000 -1.99 -3.432 9005220 12
2015-11-02 57.99 57.99 57.99 57.99 24000 0.99 1.737 1391760 1
2015-10-29 57.41 57.41 57 57 302000 -1.41 -2.414 17314120 10
2015-10-28 58 58.41 57.99 58.41 124000 -0.34 -0.579 7226600 8
2015-10-26 58.74 58.75 58.74 58.75 100000 0.01 0.017 5873780 9
2015-10-23 58 58.74 57.99 58.74 33000 0.74 1.276 1920650 4
2015-10-22 58 58 58 58 10000 0.25 0.433 580000 1
2015-10-21 57.5 57.97 57.5 57.75 519000 0.5 0.873 29973140 4
2015-10-20 56.98 57.25 56.97 57.25 157000 1.26 2.25 8966860 13
2015-10-19 56.76 56.76 55.99 55.99 77000 1.98 3.666 4355490 9
2015-10-14 54.01 54.01 54.01 54.01 103000 -2.97 -5.212 5565380 3
2015-10-09 57 57 56.98 56.98 105000 2.97 5.499 5983220 12
2015-10-06 54 54.01 54 54.01 30000 0.01 0.019 1620210 23
2015-10-05 54 54.01 54 54 20000 -3.24 -5.66 1080060 7
2015-09-30 57.24 5000 0 0 286150 1
2015-09-29 53 57.24 53 57.24 60000 2.24 4.073 3302390 4
2015-09-25 56 56 55 55 21000 -2.14 -3.745 1165010 4
2015-09-18 55.99 57.14 55.99 57.14 81000 1.15 2.054 4561670 47
2015-09-17 57.25 57.25 55.99 55.99 102000 3.48 6.627 5716020 99
2015-09-16 52.51 52.51 52.51 52.51 85000 -4.24 -7.471 4463350 1
2015-09-15 56.74 56.75 56.73 56.75 22000 -2.25 -3.814 1240970 5
2015-09-10 59 59 59 59 25000 5 9.259 1475000 2
2015-09-09 54 54 54 54 6000 -5.5 -9.244 324000 2
2015-08-31 59.89 59.89 59 59.5 164000 4.5 8.182 9772790 4
2015-08-28 57.5 57.5 55 55 100000 0.02 0.036 5625000 3
2015-08-27 52.01 54.98 52 54.98 131000 -4.3 -7.254 6888650 59
2015-08-26 59.28 59.28 59.28 59.28 25000 6.73 12.807 1482000 1
2015-08-25 52.01 54 52 52.55 301000 0.55 1.058 16042910 11
2015-08-24 52.01 52.01 52 52 25000 -2 -3.704 1300200 3
2015-08-21 52.01 55.01 52.01 54 193000 1.99 3.826 10429060 16
2015-08-20 52.01 52.01 52.01 52.01 1000 -1.99 -3.685 52010 1
2015-08-17 54 54 54 54 20000 2 3.846 1080000 1
2015-08-14 52 52 52 52 25000 -0.01 -0.019 1300000 3
2015-08-13 52.01 52.01 52.01 52.01 15000 -2.99 -5.436 773750 3
2015-08-12 52.01 55 52 55 146000 2 3.774 7951410 9
2015-08-11 52 53 52 53 31000 2.97 5.936 1632990 4
2015-08-07 50.03 50.03 50.03 50.03 81000 -4.97 -9.036 4052490 29
2015-08-04 59 59 55 55 29000 -4 -6.78 1630990 4
2015-07-31 58 59.01 58 59 220000 0.99 1.707 12880950 98
2015-07-29 59.97 59.97 58.01 58.01 145000 -0.49 -0.838 8438140 8
2015-07-28 58.5 58.5 58.5 58.5 30000 0.5 0.862 1747800 2
2015-07-27 58 58 58 58 18000 -1.98 -3.301 1044160 2
2015-07-23 59.98 59.98 59.98 59.98 1000 -0.02 -0.033 59980 1
2015-07-22 59.99 60 56.5 60 463000 0 0 27461430 91
2015-07-21 58.99 60 58.99 60 548000 3 5.263 32775070 13
2015-07-17 57 57 57 57 84000 -0.25 -0.437 4788000 1
2015-07-16 59.5 59.5 57.25 57.25 140000 -2.25 -3.782 8148390 9
2015-07-15 57 59.5 57 59.5 46000 1.55 2.675 2713860 6
2015-07-14 53.5 59.01 53.49 57.95 199000 4.45 8.318 11459210 30
2015-07-10 52.01 53.5 52 53.5 116000 3.49 6.979 6104010 10
2015-07-09 50 50.01 49.99 50.01 60000 1.01 2.061 3000000 4
2015-07-07 48.49 49 48.49 49 81000 1 2.083 3955450 13
2015-07-06 48.49 48.5 48 48 20000 -0.99 -2.021 962490 3
2015-06-30 48.49 48.99 48.49 48.99 161000 1.98 4.212 7881990 5
2015-06-26 47.01 47.01 47.01 47.01 15000 -2.99 -5.98 705150 15
2015-06-25 48.49 50 48.49 50 73000 1 2.041 3615490 6
2015-06-24 49 49 49 49 50000 0 0 2450000 1
2015-06-23 47.01 49 47 49 255000 0.01 0.02 12085770 24
2015-06-22 48.99 48.99 48.99 48.99 25000 -0.01 -0.02 1224750 1
2015-06-19 49.01 49.01 49 49 51000 0 0 2499010 3
2015-06-18 49.01 49.01 49 49 151000 2 4.255 7399010 5
2015-06-17 47 47 47 47 60000 -4 -7.843 2820000 2
2015-06-16 44.01 51 44.01 51 177000 -3 -5.556 8508670 13
2015-06-10 48 54 48 54 91000 6 12.5 4543550 4
2015-06-09 47.99 48 47.99 48 3000 2.99 6.643 143990 2
2015-06-08 45.01 45.01 45.01 45.01 20000 -2.8 -5.857 900200 1
2015-06-05 49.01 50.1 47.81 47.81 187000 -6.16 -11.414 9167710 9
2015-06-03 54.49 54.49 53.97 53.97 98000 1.96 3.769 5289580 5
2015-06-02 52.01 52.01 52.01 52.01 1000 1.9 3.792 52010 1
2015-06-01 54.49 54.49 50.11 50.11 51000 -4.39 -8.055 2559990 2
2015-05-29 53.95 54.75 53.95 54.5 126000 0.49 0.907 6840010 7
2015-05-28 54.01 54.01 54.01 54.01 100000 3.9 7.783 5401000 1
2015-05-27 50.11 50.11 50.11 50.11 3000 -2.9 -5.471 150330 1
2015-05-26 53.74 53.88 53 53.01 49000 2.85 5.682 2629690 14
2015-05-25 52 52 50.16 50.16 13000 -3.71 -6.887 657600 2
2015-05-22 53.87 53.87 53.87 53.87 12000 0.87 1.642 646440 1
2015-05-21 50.99 53 50.99 53 61000 2.89 5.767 3210990 4
2015-05-20 50.11 50.11 50.11 50.11 30000 -1.89 -3.635 1503300 1
2015-05-15 52.01 52.01 52 52 25000 0.03 0.058 1300010 3
2015-05-14 51.99 51.99 51.97 51.97 53000 0.97 1.902 2754470 2
2015-05-13 51 51 51 51 50000 1 2 2550000 2
2015-05-12 46.99 50 46.99 50 123000 3.99 8.672 6017730 7
2015-05-11 45.99 46.01 45.91 46.01 202000 1.01 2.244 9279530 10
2015-05-07 44.99 45.01 44.99 45 120000 4.99 12.472 5399510 6
2015-05-06 40.01 40.01 40.01 40.01 5000 -3.99 -9.068 200050 1
2015-05-05 42.51 44 41 44 68000 0 0 2960510 5
2015-05-01 41.49 44.01 41.49 44 61000 3.5 8.642 2656500 6
2015-04-28 39.99 40.5 39.99 40.5 37000 0.5 1.25 1484960 8
2015-04-27 39.99 40 39.98 40 130000 0.5 1.266 5199450 9
2015-04-24 39.51 39.51 39.5 39.5 29000 1.79 4.747 1145510 3
2015-04-22 37.71 37.71 37.71 37.71 10000 -1.29 -3.308 377100 1
2015-04-21 38.99 39 38.99 39 101000 -0.51 -1.291 3938240 2
2015-04-20 37.74 39.51 37.74 39.51 113000 1.51 3.974 4436360 8
2015-04-17 38 38 38 38 6000 0.49 1.306 228000 1
2015-04-16 38 38 37.51 37.51 32000 -0.5 -1.315 1203750 2
2015-04-15 38 40.5 38 38.01 36000 -0.99 -2.538 1383250 4
2015-04-07 39 39 39 39 5000 -1 -2.5 1
2015-04-06 39.99 40 39.99 40 27000 0 0 6
2015-04-01 40 40 40 40 7000 -1 -2.439 1
2015-03-31 40.49 41.01 40 41 230000 1 2.5 27
2015-03-30 40.49 40.51 40 40 108000 0 0 7
2015-03-27 37.71 40 37.71 40 131000 -0.49 -1.21 23
2015-03-25 40.48 40.49 40.48 40.49 50000 -0.01 -0.025 3
2015-03-24 40.49 40.5 40.49 40.5 7000 0 0 2
2015-03-23 39 40.51 39 40.5 112000 0.5 1.25 8
2015-03-18 39.99 40.01 39.99 40 60000 1 2.564 6
2015-03-16 37.99 39.01 37.99 39 254000 0.01 0.026 22
2015-03-13 38.11 38.99 38.1 38.99 71000 -0.02 -0.051 3
2015-03-12 38.11 39.01 38.11 39.01 30000 0.95 2.496 11
2015-03-11 38.06 38.06 38.06 38.06 15000 -0.94 -2.41 1
2015-03-10 38.01 39 38.01 39 22000 1.99 5.377 4
2015-03-09 37.01 37.01 37.01 37.01 22000 0.01 0.027 2
2015-03-05 37 37 37 37 15000 -0.01 -0.027 1
2015-03-03 37.01 37.01 37.01 37.01 20000 1 2.777 1
2015-03-02 36.01 36.01 36.01 36.01 47000 -2.75 -7.095 7
2015-02-27 36.96 39 36.96 38.76 66000 0.76 2 14
2015-02-26 37.99 38 37.99 38 162000 1.99 5.526 3
2015-02-24 36.01 36.01 36.01 36.01 86000 1.015 2.9 3
2015-02-23 34.995 34.995 34.995 34.995 20000 0.495 1.435 1
2015-02-19 34.99 34.99 34.5 34.5 17000 -0.5 -1.429 3
2015-02-18 37.49 37.49 35 35 36000 -1 -2.778 2
2015-02-17 37.99 37.99 36 36 266000 0 0 11
2015-02-13 35 36 35 36 1436000 3.38 10.362 13
2015-02-11 32.62 32.62 32.62 32.62 17000 0 0 4
2015-02-10 32.62 32.62 32.62 32.62 1000 -2.63 -7.461 1
2015-02-09 35.26 35.26 35.25 35.25 124000 0.25 0.714 3
2015-02-06 29.25 35 29.25 35 1005000 5 16.667 16
2015-02-05 29.25 30 28.81 30 16000 1.25 4.348 5
2015-02-04 28.26 28.76 28.26 28.75 62000 0.74 2.642 4
2015-02-03 25.81 28.02 25 28.01 605000 1.61 6.098 15
2015-02-02 25.24 27 25.24 26.4 5000 1.16 4.596 4
2015-01-30 25.02 25.91 25 25.24 178000 -0.26 -1.02 16
2015-01-29 25.81 25.81 25.5 25.5 15000 -0.01 -0.039 8
2015-01-27 26.02 26.02 25.49 25.51 30000 -0.49 -1.885 8
2015-01-26 26.11 26.11 26 26 26000 0.5 1.961 3
2015-01-23 26.29 26.29 25.5 25.5 12000 -0.51 -1.961 8
2015-01-21 26.4 27.31 26 26.01 36000 -1.74 -6.27 10
2015-01-19 29.74 29.74 27.75 27.75 6000 0.25 0.909 4
2015-01-16 28.01 28.01 27.49 27.5 17000 -1.5 -5.172 5
2015-01-15 27.5 29.01 27.5 29 104000 1.1 3.943 8
2015-01-14 29.01 29.01 27.9 27.9 47000 -2.1 -7 13
2015-01-13 30 30 29.99 30 17000 0.01 0.033 4
2015-01-12 29 30 29 29.99 50000 0.99 3.414 10
2015-01-09 29.99 29.99 29 29 21000 -0.99 -3.301 2
2015-01-08 28.99 30 28.99 29.99 191000 2.98 11.033 10
2015-01-07 27.01 27.01 27.01 27.01 4000 -1.99 -6.862 1
2015-01-06 28.99 29.26 28.99 29 143000 1.99 7.368 8
2015-01-05 27.01 27.01 27.01 27.01 20000 -1.49 -5.228 1
2015-01-02 29.01 29.01 28.5 28.5 417000 -0.5 -1.724 5
2014-12-31 31.99 31.99 28.99 29 121000 -0.49 -1.662 11
2014-12-29 29.49 29.49 29.49 29.49 24000 3.48 13.379 1
2014-12-24 27.01 27.01 26.01 26.01 71000 -2.41 -8.48 5
2014-12-23 27.52 28.43 27.52 28.42 71000 0.92 3.345 5
2014-12-22 27.5 27.51 27.5 27.5 10000 -0.5 -1.786 3
2014-12-19 28.01 28.02 27.75 28 160000 0.49 1.781 10
2014-12-18 25.92 27.51 25.92 27.51 30000 2.92 11.875 2
2014-12-17 24.59 24.59 24.59 24.59 13000 -2.42 -8.96 1
2014-12-16 22.02 27.02 22 27.01 72000 -0.49 -1.782 10
2014-12-15 27.97 27.97 24 27.5 180000 0.49 1.814 15
2014-12-12 28 28 27.01 27.01 43000 0.01 0.037 4
2014-12-11 27.01 28 22 27 497000 -1.2 -4.255 10
2014-12-10 30 30 27 28.2 21000 -3.8 -11.875 5
2014-12-08 31.99 32 31.99 32 3000 0 0 2
2014-12-05 30 32.01 30 32 72000 -1 -3.03 12
2014-12-04 34.01 34.01 32.99 33 57000 -1 -2.941 16
2014-12-03 30.04 35 30.01 34 447000 5 17.241 22
2014-12-02 28.81 29 28.81 29 610000 -3.99 -12.095 5
2014-12-01 31.01 32.99 25.01 32.99 158000 0.99 3.094 17
2014-11-28 32.49 32.49 32 32 10000 -1.01 -3.06 2
2014-11-27 33.01 33.01 33.01 33.01 100000 1.95 6.278 1
2014-11-26 31.01 33 31 31.06 367000 -3.94 -11.257 21
2014-11-25 34.99 37 34.99 35 188000 -3 -7.895 15
2014-11-24 38.61 38.61 38 38 40000 -0.61 -1.58 7
2014-11-18 39.99 40 38.61 38.61 106000 0.09 0.234 9
2014-11-17 39.99 40 38.51 38.52 70000 -1.48 -3.7 8
2014-11-14 43 43 39.51 40 262000 1 2.564 15
2014-11-13 40.99 41 39 39 343000 -2 -4.878 10
2014-11-12 38.51 41 38.51 41 158000 0.01 0.024 5
2014-11-11 39.36 40.99 39.35 40.99 116000 0 0 3
2014-11-10 40.99 40.99 40.99 40.99 10000 1 2.501 1
2014-11-07 39 40 39 39.99 379000 0.99 2.538 15
2014-11-06 40.01 40.01 39 39 182000 -2.08 -5.063 5
2014-11-05 40.01 41.09 40 41.08 20000 2.07 5.306 4
2014-11-04 38.51 39.01 38.51 39.01 35000 -1.99 -4.854 3
2014-11-03 40.99 41.01 40.99 41 126000 -3.5 -7.865 7
2014-10-31 44.5 44.5 44.5 44.5 5000 5.99 15.554 1
2014-10-30 39.02 39.02 38.51 38.51 55000 -1.49 -3.725 5
2014-10-29 40.52 40.52 40 40 36000 -2.41 -5.683 5
2014-10-28 42.41 42.41 42.41 42.41 12000 1.9 4.69 1
2014-10-27 40.52 40.52 40.51 40.51 90000 0 0 5
2014-10-24 40.51 40.51 40.51 40.51 10000 -2.02 -4.75 1
2014-10-23 43.01 43.01 42.22 42.53 98000 -0.73 -1.687 13
2014-10-22 43.25 43.26 43.25 43.26 26000 1 2.366 2
2014-10-20 42.26 42.26 42.26 42.26 20000 1.09 2.648 1
2014-10-17 42.11 42.11 41.17 41.17 25000 0 0 2
2014-10-16 41.3 41.3 41.17 41.17 27000 -2.08 -4.809 3