Guyana Goldfields Inc. (GUY:CC)

1.36

0.03 (2.256%)

As of Sun Jul 21 13:48:25 EDT 2019

Open: 1.36 Prev. Close:: 1.33 High: 1.38
Low: 1.29 Share Vol.: 2,027,239 Trade Vol.: 2,881
Shares Out.: 173,530,802 Market Cap: 236,001,891
Open: 1.36
Prev. Close:: 1.33
High: 1.38
Low: 1.29
Share Vol.: 2,027,239
Trade Vol.: 2,881
Shares Out.: 173,530,802
Market Cap: 236,001,891

News About GUY:CC

5 Top Weekly TSX Stocks: Q2 Results Boost Gold Miners

Last week, Canada’s S&P/TSX Composite Index (INDEXTSI: OSPTX ) was down by 38.06 points to 16,489.84, or 0.23 percent, on Friday (July 12). In the news, base metals were up across the board despite a mid-week hiccup that failed to rain on the parade. Meanwhi...

Investing News Network via QuoteMedia - 7 days ago

Guyana Goldfields Inc. Announces Second Quarter 2019 Operating Results; on Track for Annual Guidance

Guyana Goldfields Inc. Announces Second Quarter 2019 Operating Results; on Track for Annual Guidance Canada NewsWire TORONTO, July 11, 2019 Second Quarter 2019 Summary Second quarter gold production of 37,300 ounces amounting to 74,000 ounces of gold produced in the fir...

Canada Newswire via QuoteMedia - 1 week ago

Guyana Goldfields Inc. Announces End of Work Stoppage at Aurora Mine; Production Resumes

Guyana Goldfields Inc. Announces End of Work Stoppage at Aurora Mine; Production Resumes Canada NewsWire TORONTO, July 5, 2019 TORONTO , July 5, 2019 /CNW/ - Guyana Goldfields Inc. (TSX: GUY) ("the Company") announced today that the work stoppage at its Aurora mine that b...

Canada Newswire via QuoteMedia - 2 weeks ago

Guyana Goldfields Inc. Announces Work Stoppage at Aurora Mine

Guyana Goldfields Inc. Announces Work Stoppage at Aurora Mine Canada NewsWire TORONTO, July 3, 2019 TORONTO , July 3, 2019 /CNW/ - Guyana Goldfields Inc. (TSX: GUY) ("the Company") announces a wildcat work stoppage occurred yesterday at the Aurora Mine ("Aurora") in Guya...

Canada Newswire via QuoteMedia - 3 weeks ago

Guyana Goldfields Inc. Announces Director Resignation

Guyana Goldfields Inc. Announces Director Resignation Canada NewsWire TORONTO, June 12, 2019 TORONTO , June 12, 2019 /CNW/ - Guyana Goldfields Inc. (TSX: GUY) ("the Company") reluctantly accepts the resignation of Mr. Peter Dey as a director effective immediately. Mr. D...

Canada Newswire via QuoteMedia - 1 month ago

Similar companies

Symbol Last price Change % change
GOLD:CC Goldmining Inc. 0.95 -0.01 -1.042%
ERO:CC Ero Copper Corp. 25.05 0.65 2.664%
ELR:CC Eastern Platinum Limited 0.24 0%
CGG:CC China Gold International Resources Corp. Ltd. 1.69 0.15 9.74%
TMQ:CC Trilogy Metals Inc. 3.05 0.04 1.329%

About GUY:CC

Guyana Goldfields Inc. (Guyana Goldfields) is a Canada-based mineral development and exploration company primarily focused on the acquisition, exploration and development of gold deposits in Guyana.

Read more

Day Low 1.29

Day high 1.38

52 week low 0.80

52 week low high 4.36

Charting for Guyana Goldfields Inc.

News Articles for Guyana Goldfields Inc.

5 Top Weekly TSX Stocks: Q2 Results Boost Gold Miners

Last week, Canada’s S&P/TSX Composite Index (INDEXTSI: OSPTX ) was down by 38.06 points to 16,489.84, or 0.23 percent, on Friday (July 12). In the news, base metals were up across the board despite a mid-week hiccup that failed to rain on the parade. Meanwhi...

Investing News Network via QuoteMedia - 7 days ago

Guyana Goldfields Inc. Announces Second Quarter 2019 Operating Results; on Track for Annual Guidance

Guyana Goldfields Inc. Announces Second Quarter 2019 Operating Results; on Track for Annual Guidance Canada NewsWire TORONTO, July 11, 2019 Second Quarter 2019 Summary Second quarter gold production of 37,300 ounces amounting to 74,000 ounces of gold produced in the fir...

Canada Newswire via QuoteMedia - 1 week ago

Guyana Goldfields Inc. Announces End of Work Stoppage at Aurora Mine; Production Resumes

Guyana Goldfields Inc. Announces End of Work Stoppage at Aurora Mine; Production Resumes Canada NewsWire TORONTO, July 5, 2019 TORONTO , July 5, 2019 /CNW/ - Guyana Goldfields Inc. (TSX: GUY) ("the Company") announced today that the work stoppage at its Aurora mine that b...

Canada Newswire via QuoteMedia - 2 weeks ago

Guyana Goldfields Inc. Announces Work Stoppage at Aurora Mine

Guyana Goldfields Inc. Announces Work Stoppage at Aurora Mine Canada NewsWire TORONTO, July 3, 2019 TORONTO , July 3, 2019 /CNW/ - Guyana Goldfields Inc. (TSX: GUY) ("the Company") announces a wildcat work stoppage occurred yesterday at the Aurora Mine ("Aurora") in Guya...

Canada Newswire via QuoteMedia - 3 weeks ago

Guyana Goldfields Inc. Announces Director Resignation

Guyana Goldfields Inc. Announces Director Resignation Canada NewsWire TORONTO, June 12, 2019 TORONTO , June 12, 2019 /CNW/ - Guyana Goldfields Inc. (TSX: GUY) ("the Company") reluctantly accepts the resignation of Mr. Peter Dey as a director effective immediately. Mr. D...

Canada Newswire via QuoteMedia - 1 month ago

Guyana Goldfields Inc. Announces Results of Shareholders’ Meeting

Guyana Goldfields Inc. Announces Results of Shareholders' Meeting Canada NewsWire TORONTO, May 22, 2019 TORONTO , May 22, 2019 /CNW/ - Guyana Goldfields Inc. (TSX: GUY) ("the Company" or "GGI") is pleased to announce that all matters presented for approval at GGI's annual...

Canada Newswire via QuoteMedia - 2 months ago

5 Top Weekly TSX Stocks: Independent Audit Boosts Nemaska

Canada’s S&P/TSX Composite Index (INDEXTSI: OSPTX ) was up by 64.72 points last week, reaching 16,475.60 by Friday (May 3). Global news was dominated by a seemingly failed uprising in Venezuela , more drama out of the US over the 2020 election with 21 Democrats now l...

Investing News Network via QuoteMedia - 3 months ago

Guyana Goldfields Inc. Files Management Information Circular Supplement

Guyana Goldfields Inc. Files Management Information Circular Supplement Canada NewsWire TORONTO, May 2, 2019 TORONTO , May 2, 2019 /CNW/ - Guyana Goldfields Inc. (TSX:GUY) (the "Company" or "Guyana Goldfields") today announced that it has filed a Management Information Ci...

Canada Newswire via QuoteMedia - 3 months ago

Guyana Goldfields Inc. Confirms Dip Continuity of Mineralization at Mad Kiss

Guyana Goldfields Inc. Confirms Dip Continuity of Mineralization at Mad Kiss Canada NewsWire TORONTO, May 1, 2019 Hole MKD 187 Cuts 301.4 metres grading 6.11 g/t from 14.1 metres downhole TORONTO , May 1, 2019 /CNW/ - Guyana Goldfields Inc. (TSX:GUY) (the "Company") i...

Canada Newswire via QuoteMedia - 3 months ago

Guyana Goldfields Inc. Announces First Quarter 2019 Financial Results and Reports Mine Plan Optimization; Retires Debt

Guyana Goldfields Inc. Announces First Quarter 2019 Financial Results and Reports Mine Plan Optimization; Retires Debt Canada NewsWire TORONTO, April 30, 2019 Summary Gold production of 36,600 ounces, on track to achieve the previously stated 2019 guidance range of 145,...

Canada Newswire via QuoteMedia - 3 months ago

About Guyana Goldfields Inc.

Guyana Goldfields Inc. (Guyana Goldfields) is a Canada-based mineral development and exploration company primarily focused on the acquisition, exploration and development of gold deposits in Guyana.


Company overview

Sector: Basic Materials
Industry: Metals & Mining
NAICS: Gold Ore Mining(212221)

Similar companies

Address
141 Adelaide Street West Suite 1608 Toronto M5H 3L5 ON CAN
Telephone:
+1 416 628-5936
Website:
http://www.guygold.com
Facsimile:
+1 461 628-5935
Email:
jwagenaar@guygold.com

Guyana Goldfields Inc. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
EBITDA
49,855,000.00 81,422,000.00 84,055,000.00 -7,015,000.00 -10,400,000.00
Operating Revenue
187,890,000.00 199,480,000.00 194,153,000.00 0.00
Total Expenses
166,660,000.00 157,991,000.00 132,010,000.00 7,164,000.00 10,572,000.00
Depreciation And Amortization
370,000.00 131,000.00 231,000.00 149,000.00 172,000.00
Interest Expense Non Operating
3,144,000.00 4,170,000.00 9,178,000.00 0.00
General And Administrative Expense
9,655,000.00 11,966,000.00 7,327,000.00 5,399,000.00 7,938,000.00
Net Income From Continuing And Discontinued Operation
5,367,000.00 26,994,000.00 26,985,000.00 20,063,000.00 -12,807,000.00
Net Income Continuous Operations
5,367,000.00 26,994,000.00 26,985,000.00 20,063,000.00 -12,807,000.00
Operating Income
21,230,000.00 41,489,000.00 62,143,000.00 -7,164,000.00 -10,572,000.00
Net Income
5,367,000.00 26,994,000.00 26,985,000.00 20,063,000.00 -12,807,000.00
Normalized Income
9,610,155.00 25,505,360.29 30,009,903.06 21,335,285.00 -10,067,000.00
Net Non Operating Interest Income Expense
-3,802,000.00 -4,225,000.00 -12,807,000.00 22,000.00 505,000.00
Salaries And Wages
5,858,000.00 9,705,000.00 4,972,000.00 3,550,000.00 5,161,000.00
Gross Profit
36,569,000.00 58,197,000.00 71,099,000.00 0.00
EBIT
14,799,000.00 43,610,000.00 53,640,000.00 -7,164,000.00 -10,572,000.00
Cost Of Revenue
151,321,000.00 141,283,000.00 123,054,000.00 0.00
Other Income Expense
-5,773,000.00 2,175,000.00 -4,874,000.00 -1,731,000.00 -2,740,000.00
Net Interest Income
-3,802,000.00 -4,225,000.00 -12,807,000.00 22,000.00 505,000.00
Operating Expense
15,339,000.00 16,708,000.00 8,956,000.00 7,164,000.00 10,572,000.00
Net Income Common Stockholders
5,367,000.00 26,994,000.00 26,985,000.00 20,063,000.00 -12,807,000.00
Depreciation
370,000.00 131,000.00 231,000.00 149,000.00
Restructuring And Mergern Acquisition
4,006,000.00 0.00
Pretax Income
11,655,000.00 39,440,000.00 44,462,000.00 -8,873,000.00 -12,807,000.00
Depreciation Amortization Depletion
370,000.00 131,000.00 231,000.00 149,000.00 172,000.00
Total Revenue
187,890,000.00 199,480,000.00 194,153,000.00 0.00
Selling General And Administration
9,655,000.00 11,966,000.00 7,327,000.00 5,399,000.00 7,938,000.00
Other Operating Expenses
5,314,000.00 4,611,000.00 1,398,000.00 1,616,000.00 2,462,000.00
Special Income Charges
-4,006,000.00 0.00 -7,271,000.00
Gain On Sale Of Security
-1,767,000.00 2,175,000.00 2,287,000.00 -1,731,000.00 -2,740,000.00
Interest Expense
3,144,000.00 4,170,000.00 9,178,000.00 0.00
Tax Provision
6,288,000.00 12,446,000.00 17,477,000.00 -28,936,000.00 0.00
Write Off
0.00 7,271,000.00
Interest Income Non Operating
22,000.00 505,000.00
Interest Income
22,000.00 505,000.00
Amortization Of Intangibles
149,000.00 172,000.00
Amortization
149,000.00 172,000.00
Other Taxes
0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-115,154,000.00 -82,030,000.00 -44,960,000.00 -12,765,000.00 -9,238,000.00
Non Current Deferred Assets
11,355,000.00 13,792,000.00 15,890,000.00 28,936,000.00 8,786,000.00
Long Term Debt
19,875,000.00 39,562,000.00 58,810,000.00 116,750,000.00 58,077,000.00
Finished Goods
3,375,000.00 3,521,000.00 1,709,000.00 0.00
Total Assets
476,395,000.00 472,016,000.00 438,835,000.00 367,391,000.00 253,925,000.00
Non Current Accounts Receivable
3,850,000.00
Buildings And Improvements
271,437,000.00 233,508,000.00 174,382,000.00 733,000.00
Investments And Advances
0.00 41,100,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
538,836,000.00 534,290,000.00 517,424,000.00 410,238,000.00 404,002,000.00
Cash Cash Equivalents And Short Term Investments
81,988,000.00 75,725,000.00 103,850,000.00 12,933,000.00 17,245,000.00
Total Non Current Assets
328,532,000.00 346,271,000.00 293,469,000.00 324,942,000.00 224,302,000.00
Cash And Cash Equivalents
81,988,000.00 75,725,000.00 73,151,000.00 12,899,000.00 17,211,000.00
Prepaid Assets
7,026,000.00 3,470,000.00 10,951,000.00 2,177,000.00 11,636,000.00
Other Current Liabilities
240,000.00 1,378,000.00
Current Assets
147,863,000.00 125,745,000.00 145,366,000.00 42,449,000.00 29,623,000.00
Gains Losses Not Affecting Retained Earnings
0.00 26,979,000.00 20,698,000.00 0.00
Non Current Deferred Liabilities
19,053,000.00 15,654,000.00 4,242,000.00 0.00
Non Current Prepaid Assets
1,707,000.00 0.00
Current Debt
19,688,000.00 19,508,000.00 19,603,000.00 28,010,000.00 4,340,000.00
Long Term Debt And Capital Lease Obligation
19,875,000.00 39,562,000.00 58,810,000.00 116,750,000.00 58,077,000.00
Accounts Receivable
604,000.00 150,000.00 1,594,000.00 193,000.00 606,000.00
Retained Earnings
-153,444,000.00 -180,283,000.00 -207,277,000.00 -234,262,000.00 -254,325,000.00
Raw Materials
52,744,000.00 37,342,000.00 27,195,000.00 0.00
Inventory
56,119,000.00 40,863,000.00 28,904,000.00 0.00
Non Current Deferred Taxes Liabilities
19,053,000.00 15,654,000.00 4,242,000.00 0.00
Long Term Provisions
4,286,000.00 5,049,000.00 4,988,000.00 4,019,000.00
Current Debt And Capital Lease Obligation
19,688,000.00 19,508,000.00 19,603,000.00 28,010,000.00 4,340,000.00
Cash
81,988,000.00 75,725,000.00 17,211,000.00
Gross PPE
423,536,000.00 369,882,000.00 320,330,000.00 308,645,000.00 191,443,000.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
405,267,000.00 420,548,000.00 395,654,000.00 300,566,000.00 215,424,000.00
Non Current Deferred Taxes Assets
11,355,000.00 13,792,000.00 15,890,000.00 28,936,000.00
Employee Benefits
777,000.00 842,000.00 28,000.00
Total Liabilities
91,003,000.00 91,030,000.00 101,991,000.00 183,575,000.00 96,578,000.00
Derivative Product Liabilities
589,000.00 0.00 0.00 942,000.00
Current Provisions
1,335,000.00
Total Non Current Liabilities
44,580,000.00 61,107,000.00 68,068,000.00 121,711,000.00 58,077,000.00
Other Current Borrowings
19,688,000.00 19,508,000.00 19,603,000.00 28,010,000.00
Receivables
2,730,000.00 4,152,000.00 1,594,000.00 193,000.00 742,000.00
Payables And Accrued Expenses
25,160,000.00 10,415,000.00 14,320,000.00 32,476,000.00 34,032,000.00
Stockholders Equity
385,392,000.00 380,986,000.00 336,844,000.00 183,816,000.00 157,347,000.00
Mineral Properties
133,754,000.00 111,790,000.00 101,199,000.00 282,476,000.00
Financial Assets
0.00 1,334,000.00 1,025,000.00 0.00
Current Liabilities
46,423,000.00 29,923,000.00 33,923,000.00 61,864,000.00 38,501,000.00
Net PPE
308,382,000.00 287,852,000.00 275,370,000.00 295,880,000.00 182,205,000.00
Construction In Progress
18,345,000.00 24,584,000.00 14,199,000.00 0.00 172,186,000.00
Other Non Current Assets
3,238,000.00 2,193,000.00 1,184,000.00 126,000.00 33,311,000.00
Taxes Receivable
2,126,000.00 4,002,000.00 136,000.00
Machinery Furniture Equipment
54,052,000.00 30,550,000.00 25,436,000.00 19,257,000.00
Short Term Investments
41,100,000.00 30,699,000.00 34,000.00 34,000.00
Restricted Cash
0.00 27,146,000.00
Restricted Common Stock
28,000.00 0.00
Accounts Payable
31,681,000.00 33,998,000.00
Current Accrued Expenses
185,000.00 34,000.00
Payables
31,681,000.00 33,998,000.00
Cash Equivalents
0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
6,263,000.00 2,574,000.00 60,434,000.00 -3,831,000.00 -90,739,000.00
Proceeds From Stock Option Exercised
954,000.00 4,466,000.00 5,988,000.00 4,196,000.00 471,000.00
Depreciation And Amortization
35,056,000.00 37,812,000.00 30,415,000.00 149,000.00 172,000.00
Investing Cash Flow
-26,737,000.00 -44,227,000.00 -42,672,000.00 -90,078,000.00 -175,291,000.00
Net Issuance Payments Of Debt
-20,000,000.00 -20,000,000.00 -75,660,000.00 87,087,000.00 68,573,000.00
Cash Dividends Paid
0.00 0.00 0.00
Change In Working Capital
-1,038,000.00 -18,363,000.00 -7,940,000.00 1,071,000.00 -1,112,000.00
Cash Flow From Continuing Investing Activities
-26,737,000.00 -44,227,000.00 -42,672,000.00 -90,078,000.00 -175,291,000.00
Deferred Tax
6,288,000.00 12,446,000.00 17,477,000.00 -28,936,000.00
Capital Expenditure
-56,653,000.00 -43,227,000.00 -52,497,000.00 -106,510,000.00 -131,874,000.00
Repayment Of Debt
-20,000,000.00 -20,000,000.00 -75,660,000.00
Long Term Debt Payments
-20,000,000.00 -20,000,000.00 -75,660,000.00
Change In Payables And Accrued Expense
17,365,000.00 -3,905,000.00 8,558,000.00 1,754,000.00 182,000.00
Cash Flow From Continuing Financing Activities
-22,190,000.00 -19,704,000.00 26,571,000.00 91,174,000.00 96,662,000.00
Deferred Income Tax
6,288,000.00 12,446,000.00 17,477,000.00 -28,936,000.00
Operating Cash Flow
55,190,000.00 66,505,000.00 76,535,000.00 -4,927,000.00 -12,110,000.00
Net Other Investing Changes
-5,589,000.00 -1,000,000.00 19,825,000.00 16,432,000.00 -43,417,000.00
Change In Other Working Capital
-5,557,000.00
Net Investment Purchase And Sale
35,505,000.00 0.00 -10,000,000.00
Other Non Cash Items
7,429,000.00 3,053,000.00 3,685,000.00 149,000.00
Purchase Of PPE
-56,653,000.00 -43,227,000.00 -52,497,000.00 -106,510,000.00 -131,874,000.00
Net Income From Continuing Operations
5,367,000.00 26,994,000.00 26,985,000.00 20,063,000.00 -12,807,000.00
Stock Based Compensation
2,088,000.00 4,563,000.00 1,588,000.00 1,074,000.00 1,264,000.00
Financing Cash Flow
-22,190,000.00 -19,704,000.00 26,571,000.00 91,174,000.00 96,662,000.00
Cash Flow From Continuing Operating Activities
55,190,000.00 66,505,000.00 76,535,000.00 -4,927,000.00 -12,110,000.00
End Cash Position
81,988,000.00 75,725,000.00 73,151,000.00 12,899,000.00 17,211,000.00
Beginning Cash Position
75,725,000.00 73,151,000.00 12,899,000.00 17,211,000.00 108,649,000.00
Depreciation
35,056,000.00 37,812,000.00 30,415,000.00 0.00
Depreciation Amortization Depletion
35,056,000.00 37,812,000.00 30,415,000.00 149,000.00 172,000.00
Change In Receivables
2,410,000.00 -2,500,000.00 -3,136,000.00 317,000.00 -1,294,000.00
Net PPEPurchase And Sale
-56,653,000.00 -43,227,000.00 -52,497,000.00 -106,510,000.00 -131,874,000.00
Net Long Term Debt Issuance
-20,000,000.00 -20,000,000.00 -75,660,000.00 87,087,000.00 68,573,000.00
Changes In Account Receivables
2,410,000.00 -2,500,000.00 -3,136,000.00 317,000.00 -1,294,000.00
Change In Inventory
-15,256,000.00 -11,958,000.00 -13,362,000.00 0.00
Sale Of Investment
35,505,000.00 0.00
Purchase Of Investment
0.00 -10,000,000.00
Common Stock Issuance
0.00 103,462,000.00 0.00 41,523,000.00
Issuance Of Capital Stock
0.00 103,462,000.00 0.00 41,523,000.00
Effect Of Exchange Rate Changes
0.00 -182,000.00 -481,000.00 -699,000.00
Operating Gains Losses
-2,946,000.00 1,652,000.00 373,000.00
Net Other Financing Charges
-7,219,000.00 -109,000.00 -13,905,000.00
Change In Prepaid Assets
0.00 -1,000,000.00
Gain Loss On Investment Securities
-3,413,000.00 2,320,000.00 24,000.00
Net Foreign Currency Exchange Gain Loss
467,000.00 -668,000.00 349,000.00
Net Common Stock Issuance
103,462,000.00 41,523,000.00
Asset Impairment Charge
7,271,000.00 0.00
Interest Paid Supplemental Data
9,178,000.00 2,216,000.00
Amortization Of Intangibles
149,000.00 172,000.00
Amortization
149,000.00 172,000.00
Long Term Debt Issuance
87,087,000.00 68,573,000.00
Issuance Of Debt
87,087,000.00 68,573,000.00

Price History for Guyana Goldfields Inc.

1-25 of 1255 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-07-19 1.33 1.38 1.29 1.36 2027239 0.03 2.256 2719373.55 2881
2019-07-18 1.32 1.35 1.26 1.33 2083078 0 0 2698654.74 2179
2019-07-17 1.2 1.33 1.2 1.33 1768160 0.12 9.917 2259232.78 1948
2019-07-16 1.22 1.26 1.19 1.21 958062 0 0 1171548.46 1793
2019-07-15 1.26 1.28 1.2 1.21 2138149 -0.05 -3.968 2618394.56 2764
2019-07-12 1.18 1.29 1.17 1.26 3844991 0.1 8.621 4772729.77 4205
2019-07-11 1.04 1.17 1.04 1.16 3217500 0.15 14.851 3581982.69 1894
2019-07-10 0.99 1.03 0.98 1.01 693810 0.04 4.124 696632.53 529
2019-07-09 0.98 1 0.96 0.97 493786 -0.02 -2.02 480709.96 327
2019-07-08 1.02 1.02 0.96 0.99 635289 -0.02 -1.98 630155.53 1078
2019-07-05 0.98 1.02 0.95 1.01 792376 0 0 778700.09 840
2019-07-04 1 1.03 0.98 1.01 271859 0 0 271826.62 347
2019-07-03 1.09 1.09 1 1.01 1339734 -0.07 -6.481 1368670.19 1510
2019-07-02 1.02 1.08 1 1.08 1679456 0.05 4.854 1741473.06 2122
2019-06-28 0.97 1.03 0.97 1.03 531576 0.06 6.186 534194.1 371
2019-06-27 1.01 1.01 0.96 0.97 430184 -0.03 -3 421082.77 458
2019-06-26 0.98 1.02 0.97 1 941460 0.01 1.01 939441.73 514
2019-06-25 1.05 1.06 0.98 0.99 1558892 -0.03 -2.941 1597421.72 2096
2019-06-24 0.99 1.04 0.96 1.02 1179131 0.09 9.677 1180395.91 892
2019-06-21 0.98 0.98 0.93 0.93 1030777 -0.03 -3.125 980511.81 882
2019-06-20 0.94 0.98 0.93 0.96 1686283 0.05 5.495 1618066.02 919
2019-06-19 0.9 0.91 0.88 0.91 419949 0.01 1.111 377716.76 433
2019-06-18 0.91 0.92 0.87 0.9 1192479 0 0 1070140.25 750
2019-06-17 0.93 0.93 0.89 0.9 423636 -0.01 -1.099 382646.05 351
2019-06-14 0.95 0.97 0.91 0.91 964006 -0.01 -1.087 906994.88 559
2019-06-13 0.93 0.95 0.92 0.92 412843 0 0 384905.51 430
2019-06-12 0.95 0.95 0.9 0.92 572406 -0.02 -2.128 525242.28 319
2019-06-11 0.88 0.97 0.88 0.94 850390 0.04 4.444 789155.68 477
2019-06-10 0.93 0.93 0.88 0.9 784361 -0.03 -3.226 709920.46 504
2019-06-07 0.97 0.97 0.93 0.93 426887 -0.01 -1.064 401293.95 425
2019-06-06 0.96 0.96 0.93 0.94 468790 -0.02 -2.083 444303.82 391
2019-06-05 1.03 1.05 0.94 0.96 950099 -0.03 -3.03 930397.46 672
2019-06-04 0.99 1 0.94 0.99 560309 0 0 543744.76 494
2019-06-03 0.94 1.02 0.91 0.99 956671 0.09 10 919164.35 679
2019-05-31 0.9 0.92 0.86 0.9 1714145 0.05 5.882 1537855.3 1758
2019-05-30 0.82 0.88 0.81 0.85 406795 0.04 4.938 347641.64 376
2019-05-29 0.82 0.85 0.81 0.81 1831437 0.01 1.25 1499769.8 844
2019-05-28 0.86 0.88 0.8 0.8 5803618 -0.06 -6.977 4708313.37 2274
2019-05-27 0.87 0.89 0.86 0.86 390116 0 0 340627.47 520
2019-05-24 0.93 0.93 0.86 0.86 1299410 -0.06 -6.522 1146704.4 892
2019-05-23 0.98 0.99 0.92 0.92 1643477 -0.04 -4.167 1533425.96 760
2019-05-22 0.99 0.99 0.94 0.96 3251669 0.01 1.053 3090043.33 995
2019-05-21 0.98 0.98 0.95 0.95 1644405 -0.04 -4.04 1573946.28 905
2019-05-17 0.99 1.03 0.98 0.99 804393 0.01 1.02 804388.42 720
2019-05-16 1.01 1.01 0.98 0.98 472986 -0.02 -2 465629.86 1289
2019-05-15 1.02 1.02 0.98 1 963473 0 0 968039.12 2285
2019-05-14 1.01 1.02 0.99 1 465849 -0.01 -0.99 468256.6 1696
2019-05-13 0.98 1.03 0.98 1.01 1109681 0.04 4.124 1119644.28 921
2019-05-10 0.99 1.01 0.97 0.97 1855563 0 0 1815346.13 946
2019-05-09 1.01 1.02 0.96 0.97 1330004 -0.04 -3.96 1314147.43 2185
2019-05-08 1.06 1.09 1 1.01 1441404 -0.05 -4.717 1484137.86 3274
2019-05-07 1.1 1.11 1.05 1.06 767190 -0.05 -4.505 826683.2 1767
2019-05-06 1.18 1.19 1.1 1.11 1697426 -0.05 -4.31 1941780.93 2665
2019-05-03 1.1 1.16 1.09 1.16 2456130 0.07 6.422 2789222.82 3951
2019-05-02 1.03 1.1 1.01 1.09 2607672 0.03 2.83 2783893.48 3318
2019-05-01 0.94 1.08 0.9 1.06 3769776 0.13 13.978 3760982.17 2081
2019-04-30 1 1 0.92 0.93 1921724 -0.03 -3.125 1806432.23 1319
2019-04-29 1 1.08 0.96 0.96 2794182 0.02 2.128 2841837.58 1736
2019-04-26 0.93 0.96 0.91 0.94 590857 0.03 3.297 559629.56 352
2019-04-25 0.92 0.95 0.9 0.91 511866 0 0 471197.75 500
2019-04-24 0.92 0.95 0.91 0.91 324043 -0.01 -1.087 299233.69 295
2019-04-23 0.92 0.96 0.9 0.92 1532503 0 0 1426402.17 588
2019-04-22 0.96 0.96 0.87 0.92 2543370 0 0 2333650.16 767
2019-04-18 0.99 0.99 0.92 0.92 1250097 -0.05 -5.155 1179200.84 611
2019-04-17 1 1 0.96 0.97 620954 -0.02 -2.02 605037.52 588
2019-04-16 1.02 1.02 0.99 0.99 960061 -0.02 -1.98 962891.63 1268
2019-04-15 0.99 1.02 0.97 1.01 13509364 0.03 3.061 13512476.4 770
2019-04-12 1 1.02 0.96 0.98 705042 -0.03 -2.97 702393.4 686
2019-04-11 1.04 1.04 0.98 1.01 2762865 -0.04 -3.81 2762005.48 2197
2019-04-10 0.94 1.05 0.94 1.05 2401747 0.11 11.702 2351265.48 1066
2019-04-09 0.95 0.96 0.93 0.94 879140 -0.01 -1.053 827454.03 649
2019-04-08 1.03 1.04 0.92 0.95 1551040 -0.07 -6.863 1501513.27 2294
2019-04-05 0.98 1.05 0.98 1.02 5287832 0.07 7.368 5332278.43 1813
2019-04-04 0.95 0.97 0.91 0.95 1975724 -0.02 -2.062 1853126.2 1414
2019-04-03 1 1 0.96 0.97 1404491 -0.04 -3.96 1376066.3 1414
2019-04-02 1.02 1.04 1 1.01 2888501 0 0 2942530.62 4096
2019-04-01 1.06 1.07 0.99 1.01 2421400 -0.07 -6.481 2467937.27 3567
2019-03-29 1.14 1.15 1.06 1.08 11246294 -0.05 -4.425 12373076.7 6008
2019-03-28 1.2 1.22 1.11 1.13 5398716 -0.08 -6.612 6224570 6999
2019-03-27 1.36 1.43 1.2 1.21 10676476 -0.11 -8.333 14431390.7 6821
2019-03-26 1.26 1.35 1.22 1.32 3230452 0.08 6.452 4129552.73 3278
2019-03-25 1.28 1.29 1.24 1.24 1471751 -0.03 -2.362 1850367.8 2534
2019-03-22 1.3 1.35 1.26 1.27 1218867 -0.02 -1.55 1592095.76 2213
2019-03-21 1.33 1.36 1.28 1.29 969601 -0.03 -2.273 1274541.44 1825
2019-03-20 1.36 1.38 1.31 1.32 1560580 -0.03 -2.222 2097488.65 2171
2019-03-19 1.39 1.41 1.35 1.35 1436284 -0.04 -2.878 1953346.44 1280
2019-03-18 1.44 1.44 1.38 1.39 860033 -0.03 -2.113 1211172.44 1722
2019-03-15 1.44 1.44 1.41 1.42 1767096 -0.01 -0.699 2511758.43 1106
2019-03-14 1.41 1.45 1.41 1.43 575629 0.01 0.704 823077.21 2278
2019-03-13 1.45 1.46 1.42 1.42 757388 -0.02 -1.389 1093628.55 1755
2019-03-12 1.44 1.47 1.43 1.44 518338 0.01 0.699 748943.66 1886
2019-03-11 1.44 1.48 1.43 1.43 491080 0 0 708817.09 1637
2019-03-08 1.41 1.44 1.39 1.43 482443 0.05 3.623 683753.25 985
2019-03-07 1.37 1.38 1.35 1.38 671121 -0.01 -0.719 920804.94 1855
2019-03-06 1.43 1.43 1.37 1.39 894790 -0.05 -3.472 1252982.25 1788
2019-03-05 1.44 1.44 1.4 1.44 685433 0.01 0.699 974852.06 1511
2019-03-04 1.45 1.47 1.4 1.43 1310797 -0.05 -3.378 1876087.35 2347
2019-03-01 1.42 1.52 1.41 1.48 2011778 0.03 2.069 3008090.6 3643
2019-02-28 1.37 1.45 1.36 1.45 1735829 0.09 6.618 2466354.42 2812
2019-02-27 1.48 1.48 1.35 1.36 3511130 -0.15 -9.934 4904642.6 6128
2019-02-26 1.63 1.63 1.5 1.51 1763236 -0.11 -6.79 2725589.08 3865
2019-02-25 1.61 1.65 1.61 1.62 496914 0.03 1.887 812000.81 1450
2019-02-22 1.6 1.66 1.59 1.59 1529116 -0.01 -0.625 2480840.27 2598
2019-02-21 1.59 1.6 1.57 1.6 903675 0 0 1440815.35 1848
2019-02-20 1.56 1.62 1.56 1.6 1490898 0.02 1.266 2379775.48 3288
2019-02-19 1.65 1.67 1.57 1.58 1992385 -0.03 -1.863 3242122.38 3024
2019-02-15 1.63 1.64 1.58 1.61 2033429 0.01 0.625 3277882.77 1681
2019-02-14 1.56 1.62 1.56 1.6 929160 0.05 3.226 1485769.02 1566
2019-02-13 1.55 1.59 1.53 1.55 490880 0 0 767917.41 1176
2019-02-12 1.46 1.57 1.46 1.55 2442932 0.09 6.164 3669251.61 3886
2019-02-11 1.45 1.5 1.43 1.46 2388491 -0.02 -1.351 3500969.42 2981
2019-02-08 1.51 1.55 1.48 1.48 1021556 -0.01 -0.671 1538174.27 1776
2019-02-07 1.53 1.56 1.48 1.49 844825 -0.04 -2.614 1272618.19 1948
2019-02-06 1.6 1.63 1.52 1.53 1439835 -0.09 -5.556 2261916.37 1690
2019-02-05 1.62 1.67 1.59 1.62 503805 0 0 818235.16 895
2019-02-04 1.61 1.66 1.6 1.62 521605 -0.03 -1.818 849522.79 1335
2019-02-01 1.73 1.73 1.6 1.65 1540909 -0.07 -4.07 2540722.84 2679
2019-01-31 1.81 1.84 1.72 1.72 1267373 -0.06 -3.371 2256221.68 3440
2019-01-30 1.73 1.8 1.69 1.78 972688 0.06 3.488 1700104.01 1773
2019-01-29 1.75 1.77 1.69 1.72 687609 0 0 1181202.48 1351
2019-01-28 1.67 1.73 1.64 1.72 600063 0.05 2.994 1003639 1314
2019-01-25 1.63 1.68 1.59 1.67 1042952 0.07 4.375 1714137.79 2375
2019-01-24 1.61 1.63 1.58 1.6 892376 0 0 1432320.6 1345
2019-01-23 1.65 1.65 1.59 1.6 298420 -0.05 -3.03 482900.24 1001
2019-01-22 1.62 1.66 1.59 1.65 583511 0.04 2.484 939651.32 1397
2019-01-21 1.65 1.68 1.61 1.61 216831 -0.06 -3.593 356239.41 566
2019-01-18 1.68 1.73 1.66 1.67 952834 -0.03 -1.765 1609292.83 2024
2019-01-17 1.75 1.77 1.63 1.7 1093264 -0.06 -3.409 1837617.76 2181
2019-01-16 1.69 1.76 1.66 1.76 905346 0.07 4.142 1555809.1 3040
2019-01-15 1.72 1.72 1.64 1.69 565101 -0.03 -1.744 946741.44 1338
2019-01-14 1.68 1.72 1.6 1.72 1386967 0.05 2.994 2305849.31 1899
2019-01-11 1.67 1.68 1.63 1.67 2174165 0.02 1.212 3612190.94 3646
2019-01-10 1.67 1.7 1.64 1.65 489381 -0.02 -1.198 812336.46 1474
2019-01-09 1.68 1.72 1.66 1.67 960129 0 0 1615911.33 2013
2019-01-08 1.69 1.74 1.66 1.67 1167235 -0.03 -1.765 1972378.59 2628
2019-01-07 1.85 1.85 1.68 1.7 866577 -0.01 -0.585 1491391.99 1828
2019-01-04 1.8 1.8 1.67 1.71 2739562 -0.08 -4.469 4704566.86 4057
2019-01-03 1.72 1.85 1.66 1.79 1294768 0.1 5.917 2285490.58 3222
2019-01-02 1.63 1.74 1.6 1.69 817670 0.09 5.625 1376355.41 2308
2018-12-31 1.55 1.62 1.52 1.6 422599 0.06 3.896 664220.04 1501
2018-12-28 1.58 1.58 1.51 1.54 678083 -0.02 -1.282 1037099.8 2023
2018-12-27 1.55 1.59 1.5 1.56 1133542 0.01 0.645 1752075.36 3663
2018-12-24 1.52 1.59 1.52 1.55 754170 0.04 2.649 1176934.83 1540
2018-12-21 1.6 1.64 1.48 1.51 12026902 -0.1 -6.211 18269965.4 6926
2018-12-20 1.4 1.62 1.4 1.61 2566523 0.25 18.382 3938665.42 8280
2018-12-19 1.39 1.44 1.36 1.36 2113855 -0.01 -0.73 2972711 6006
2018-12-18 1.43 1.45 1.36 1.37 2038751 -0.07 -4.861 2831085.88 4429
2018-12-17 1.52 1.54 1.41 1.44 1918570 -0.11 -7.097 2792585.16 4502
2018-12-14 1.5 1.55 1.44 1.55 1683509 0.02 1.307 2546485.72 4781
2018-12-13 1.49 1.56 1.46 1.53 1568687 0.03 2 2394994.04 2862
2018-12-12 1.52 1.54 1.45 1.5 1662021 -0.03 -1.961 2449338.01 4419
2018-12-11 1.57 1.58 1.52 1.53 803728 -0.022 -1.418 1246491.38 3015
2018-12-10 1.55 1.59 1.51 1.552 1517724 0.032 2.105 2356151.2 5152
2018-12-07 1.44 1.59 1.42 1.52 1181881 0.1 7.042 1782547.16 3678
2018-12-06 1.41 1.44 1.39 1.42 1774826 -0.01 -0.699 2509527.52 4272
2018-12-05 1.39 1.43 1.38 1.43 622095 0.03 2.143 876711.28 2113
2018-12-04 1.42 1.43 1.38 1.4 1091924 -0.03 -2.098 1534473.52 3056
2018-12-03 1.35 1.46 1.33 1.43 1095194 0.08 5.926 1527203.47 2807
2018-11-30 1.29 1.35 1.29 1.35 688957 0.06 4.651 910654.57 2062
2018-11-29 1.3 1.37 1.29 1.29 793753 0.01 0.781 1035748.72 1928
2018-11-28 1.28 1.32 1.24 1.28 2966617 -0.01 -0.775 3799052.36 2059
2018-11-27 1.32 1.33 1.26 1.29 1321859 -0.02 -1.527 1713565.9 2141
2018-11-26 1.33 1.35 1.31 1.31 977616 -0.02 -1.504 1291807.4 2166
2018-11-23 1.38 1.39 1.31 1.33 595781 -0.05 -3.623 791042.66 1818
2018-11-22 1.36 1.42 1.34 1.38 423918 0.02 1.471 581338.3 1640
2018-11-21 1.32 1.39 1.32 1.36 1043632 0.05 3.817 1429238.16 2349
2018-11-20 1.33 1.36 1.28 1.31 1383469 -0.04 -2.963 1805295.34 3229
2018-11-19 1.36 1.4 1.35 1.35 1947860 -0.04 -2.878 2677727.25 3518
2018-11-16 1.39 1.44 1.36 1.39 1793160 0 0 2503783.73 3836
2018-11-15 1.43 1.43 1.37 1.39 3463806 -0.03 -2.113 4829545.64 3732
2018-11-14 1.38 1.5 1.38 1.42 1726293 0.04 2.899 2504825.95 3657
2018-11-13 1.48 1.48 1.37 1.38 1534899 -0.1 -6.757 2168582.81 3635
2018-11-12 1.6 1.6 1.47 1.48 873195 -0.12 -7.5 1326823.35 2460
2018-11-09 1.65 1.65 1.56 1.6 1901432 -0.06 -3.614 3027601.08 3559
2018-11-08 1.66 1.72 1.65 1.66 848784 -0.02 -1.19 1427188.7 2664
2018-11-07 1.83 1.83 1.64 1.68 1804735 -0.09 -5.085 3111198.91 3626
2018-11-06 1.8 1.81 1.74 1.77 1954664 0 0 3467448.53 3176
2018-11-05 1.75 1.83 1.73 1.77 1855311 0.01 0.568 3315592.18 3844
2018-11-02 1.8 1.81 1.71 1.76 895358 -0.03 -1.676 1567210.14 2774
2018-11-01 1.78 1.98 1.75 1.79 3018575 0.02 1.13 5530506.66 8496
2018-10-31 1.63 1.81 1.49 1.77 7733049 0.15 9.259 13094952.9 13457
2018-10-30 2.75 2.75 1.29 1.62 29448888 -1.44 -47.059 41759306.8 26575
2018-10-29 3.09 3.11 2.98 3.06 673281 -0.01 -0.326 2056140.94 2880
2018-10-26 3.02 3.14 2.95 3.07 770952 0.09 3.02 2353546.28 2167
2018-10-25 3.16 3.16 2.98 2.98 1195336 -0.19 -5.994 3616141.63 3436
2018-10-24 3.3 3.3 3.13 3.17 624793 -0.13 -3.939 1985406.64 2742
2018-10-23 3.32 3.38 3.23 3.3 1347032 0.08 2.484 4438406.32 3643
2018-10-22 3.19 3.25 3.15 3.22 508127 0.03 0.94 1625300.75 2434
2018-10-19 3.31 3.32 3.19 3.19 529194 -0.1 -3.04 1713929.4 2031
2018-10-18 3.3 3.39 3.24 3.29 593865 -0.01 -0.303 1962853.05 2211
2018-10-17 3.31 3.33 3.23 3.3 625698 -0.02 -0.602 2060520.84 2482
2018-10-16 3.38 3.38 3.24 3.32 1010281 0.08 2.469 3340309.5 3592
2018-10-15 3.29 3.41 3.185 3.24 884268 0 0 2907370.19 3627
2018-10-12 3.25 3.28 3.14 3.24 936928 -0.02 -0.613 3007569.51 3797
2018-10-11 3.1 3.265 3.07 3.26 850152 0.19 6.189 2712747.8 3639
2018-10-10 2.97 3.07 2.93 3.07 962131 0.08 2.676 2896216.88 2502
2018-10-09 3.03 3.05 2.95 2.99 807980 -0.01 -0.333 2416254.27 2734
2018-10-05 3.02 3.1 2.98 3 537749 -0.01 -0.332 1625528.44 1959
2018-10-04 3.13 3.21 2.96 3.01 1145565 -0.1 -3.215 3497938.77 4586
2018-10-03 3.11 3.14 3.03 3.11 664566 0.01 0.323 2059064.08 2831
2018-10-02 2.94 3.17 2.935 3.1 2095846 0.2 6.897 6424680.05 4262
2018-10-01 2.86 2.91 2.85 2.9 876034 0.05 1.754 2517861.51 2732
2018-09-28 2.87 2.92 2.85 2.85 3050099 0 0 8749398.44 5156
2018-09-27 2.89 2.9 2.81 2.85 1314168 -0.04 -1.384 3755631.58 5461
2018-09-26 3.02 3.06 2.89 2.89 1964945 -0.15 -4.934 5784575.44 5478
2018-09-25 3.09 3.13 3.02 3.04 1035471 -0.01 -0.328 3173425.03 3012
2018-09-24 3.09 3.19 3.03 3.05 1524513 0.01 0.329 4712416.99 4835
2018-09-21 3.05 3.08 2.93 3.04 15484679 -0.06 -1.935 46967810 9974
2018-09-20 3 3.1 2.93 3.1 3416006 0.13 4.377 10458381 7930
2018-09-19 2.94 3.06 2.91 2.97 2566818 0.1197 4.2 7687639.72 8007
2018-09-18 2.83 2.94 2.79 2.8503 2703383 0.0303 1.074 7710095.25 10279
2018-09-17 3.03 3.03 2.73 2.82 4379534 -0.19 -6.312 12327140.9 13825
2018-09-14 3.13 3.13 2.93 3.01 2657950 -0.13 -4.14 8032573.36 6063
2018-09-13 3.33 3.34 3.07 3.14 1558878 -0.14 -4.268 4884447.19 5812
2018-09-12 3.16 3.36 3.14 3.28 1157119 0.13 4.127 3774114.96 4769
2018-09-11 3.33 3.37 3.12 3.15 1149452 -0.21 -6.25 3662143.27 5265
2018-09-10 3.41 3.44 3.325 3.36 767736 -0.04 -1.176 2582922.35 3182
2018-09-07 3.35 3.48 3.35 3.4 885363 0.03 0.89 3019194.44 4364
2018-09-06 3.37 3.49 3.34 3.37 1148931 0.03 0.898 3881092.36 4123
2018-09-05 3.43 3.54 3.26 3.34 1039680 -0.09 -2.624 3457214.63 3568
2018-09-04 3.66 3.68 3.38 3.43 874454 -0.26 -7.046 3019649.87 3521
2018-08-31 3.57 3.71 3.56 3.69 583274 0.13 3.652 2129311.37 2419
2018-08-30 3.6 3.6 3.51 3.56 570686 -0.06 -1.657 2021411.45 2416
2018-08-29 3.69 3.69 3.5 3.62 607328 -0.07 -1.897 2179872.02 2542
2018-08-28 3.77 3.85 3.62 3.69 467152 -0.07 -1.862 1732233.85 2706
2018-08-27 3.75 3.78 3.71 3.76 457115 0.02 0.535 1711176.84 2268
2018-08-24 3.64 3.77 3.62 3.74 648303 0.14 3.889 2423587.87 2792
2018-08-23 3.61 3.62 3.55 3.6 541443 -0.05 -1.37 1945155.5 2659
2018-08-22 3.75 3.75 3.55 3.65 787399 -0.06 -1.617 2877029.25 3162
2018-08-21 3.66 3.76 3.66 3.71 548932 0.07 1.923 2035163.31 2493
2018-08-20 3.66 3.72 3.58 3.64 727991 0.01 0.275 2658192.54 3215
2018-08-17 3.53 3.72 3.52 3.63 1023003 0.12 3.419 3727267.03 4022
2018-08-16 3.71 3.92 3.5 3.51 1011526 -0.18 -4.878 3663967.92 4445
2018-08-15 3.77 3.82 3.64 3.69 1268575 -0.13 -3.403 4703118.55 5085
2018-08-14 3.93 4 3.79 3.82 642344 -0.11 -2.799 2481852.28 2871
2018-08-13 3.77 3.94 3.72 3.93 916183 0.02 0.512 3516420.95 4374
2018-08-10 3.93 4 3.88 3.91 446738 -0.02 -0.509 1754533.05 2681
2018-08-09 4 4.05 3.93 3.93 722626 -0.05 -1.256 2877313.36 3323
2018-08-08 3.82 4.06 3.82 3.98 935457 0.14 3.646 3733430.1 4322
2018-08-07 3.98 3.99 3.79 3.84 1217874 -0.16 -4 4702801.32 4474
2018-08-03 4 4.06 3.97 4 342502 0.02 0.503 1376432.88 1832
2018-08-02 3.95 4 3.9 3.98 823900 0.01 0.252 3261018.13 2974
2018-08-01 3.99 4 3.89 3.97 1693027 -0.03 -0.75 6684208.2 3090
2018-07-31 4.15 4.27 3.97 4 1408433 -0.25 -5.882 5737912.73 5360
2018-07-30 4.23 4.3 4.15 4.25 771375 -0.02 -0.468 3254867.77 2949
2018-07-27 4.27 4.36 4.19 4.27 932432 0 0 3971230.57 3746
2018-07-26 4.21 4.33 4.17 4.27 843324 0.06 1.425 3606165.16 3365
2018-07-25 4.09 4.265 4.09 4.21 1595920 0.13 3.186 6687035.71 3939
2018-07-24 4.15 4.16 4.01 4.08 1031193 -0.07 -1.687 4189988.32 3622
2018-07-23 4.14 4.21 4.07 4.15 1254624 0.01 0.242 5194162.68 4011
2018-07-20 4.21 4.23 4.08 4.14 1133072 -0.05 -1.193 4704079.72 4970
2018-07-19 3.91 4.21 3.91 4.19 2079620 0.19 4.75 8488744.87 6565
2018-07-18 3.75 4.01 3.74 4 1730918 0.24 6.383 6713639.35 7473
2018-07-17 3.77 3.78 3.52 3.76 2418450 -0.01 -0.265 8805473.66 8269
2018-07-16 4.7 4.7 3.65 3.77 4426300 -1.05 -21.784 17254333.2 12781
2018-07-13 4.91 4.94 4.79 4.82 261607 -0.1 -2.033 1271374.78 1490
2018-07-12 4.86 4.94 4.84 4.92 458837 0.07 1.443 2248645.28 1797
2018-07-11 4.84 4.89 4.83 4.85 573349 -0.02 -0.411 2788422.15 2817
2018-07-10 4.89 4.9 4.835 4.87 439717 -0.02 -0.409 2141305.96 1612
2018-07-09 5.06 5.13 4.89 4.89 506156 -0.11 -2.2 2496865.59 2513
2018-07-06 5.09 5.1 4.97 5 434711 -0.08 -1.575 2180879.09 1916
2018-07-05 5.07 5.11 5.04 5.08 268580 0.01 0.197 1364711.32 1305
2018-07-04 5.02 5.12 5.02 5.07 219412 0.02 0.396 1114862.55 758
2018-07-03 4.91 5.05 4.87 5.05 450517 0.14 2.851 2233955.71 2219
2018-06-29 4.97 5.04 4.9 4.91 580415 -0.07 -1.406 2874330.36 2828
2018-06-28 4.9 4.98 4.9 4.98 282725 0.02 0.403 1401662.61 1600
2018-06-27 4.82 4.99 4.82 4.96 487603 0.13 2.692 2414080.59 2324
2018-06-26 4.86 4.89 4.83 4.83 373645 -0.07 -1.429 1813840.98 1759
2018-06-25 4.89 4.92 4.85 4.9 309546 -0.02 -0.407 1508971.67 1800
2018-06-22 4.9 4.92 4.86 4.92 325591 0.04 0.82 1595183.36 1564
2018-06-21 4.84 4.91 4.82 4.88 511114 0.04 0.826 2491467.35 2324
2018-06-20 4.92 4.94 4.81 4.84 673457 -0.08 -1.626 3279030.95 2853
2018-06-19 4.92 4.99 4.88 4.92 559340 -0.03 -0.606 2750707.09 2020
2018-06-18 4.91 4.99 4.9 4.95 317826 0.03 0.61 1576883.02 1643
2018-06-15 4.84 4.96 4.83 4.92 1852740 0.03 0.613 9098520.85 3901
2018-06-14 4.84 4.91 4.79 4.89 636420 0.09 1.875 3086825.64 2583
2018-06-13 4.9 4.92 4.76 4.8 739741 -0.1 -2.041 3569003.14 3524
2018-06-12 4.88 4.96 4.87 4.9 435411 0.02 0.41 2138072.41 2268
2018-06-11 4.87 4.99 4.86 4.88 454228 0.02 0.412 2229105.59 2396
2018-06-08 4.89 4.93 4.85 4.86 317512 -0.04 -0.816 1549080.65 1553
2018-06-07 4.88 4.97 4.87 4.9 317162 0.02 0.41 1555279.79 1725
2018-06-06 4.97 4.97 4.83 4.88 738671 -0.08 -1.613 3614149.68 2781
2018-06-05 4.92 4.99 4.9 4.96 470206 0.06 1.224 2335051.61 2784
2018-06-04 4.85 4.92 4.83 4.9 387211 0.06 1.24 1891452.54 1815
2018-06-01 4.87 4.91 4.83 4.84 481710 -0.05 -1.022 2338152.43 2489
2018-05-31 4.95 4.98 4.86 4.89 489111 -0.07 -1.411 2395834.48 2026
2018-05-30 4.97 5.05 4.91 4.96 536029 -0.01 -0.201 2653508 2250
2018-05-29 4.91 5.04 4.9 4.97 809677 0.03 0.607 4042629.21 3051
2018-05-28 4.91 4.95 4.86 4.94 357390 0.02 0.407 1752992.84 852
2018-05-25 4.96 5.04 4.88 4.92 723360 -0.05 -1.006 3582078.94 3215
2018-05-24 4.94 5.02 4.94 4.97 444803 0.06 1.222 2217344.24 2088
2018-05-23 4.92 4.97 4.88 4.91 679978 -0.02 -0.406 3345148.96 2561
2018-05-22 4.97 5.1 4.92 4.93 702799 -0.03 -0.605 3489816.87 2342
2018-05-18 4.96 5.005 4.93 4.96 1020108 -0.01 -0.201 5061126.1 3154
2018-05-17 4.96 4.99 4.93 4.97 567689 0 0 2810400.6 2284
2018-05-16 5.12 5.14 4.96 4.97 699824 -0.18 -3.495 3501070.96 2517
2018-05-15 5.18 5.3 5.12 5.15 561033 -0.14 -2.647 2908715.37 2786
2018-05-14 5.32 5.35 5.25 5.29 550730 -0.02 -0.377 2910035.71 2361
2018-05-11 5.37 5.39 5.27 5.31 429331 -0.04 -0.748 2287211.15 2229
2018-05-10 5.31 5.39 5.24 5.35 643599 0.08 1.518 3435193.4 2266
2018-05-09 5.33 5.415 5.245 5.27 888170 -0.07 -1.311 4720944.15 3089
2018-05-08 5.07 5.38 5.07 5.34 867016 0.26 5.118 4568693.98 3719
2018-05-07 5.15 5.18 5.055 5.08 1062044 -0.07 -1.359 5441323.3 3459
2018-05-04 5.15 5.25 5.09 5.15 677818 0.01 0.195 3500815.74 2090
2018-05-03 5.25 5.25 5.1 5.14 1021921 -0.05 -0.963 5302374.18 3068
2018-05-02 5.19 5.34 5.145 5.19 1276128 -0.01 -0.192 6677794.26 4709
2018-05-01 4.97 5.26 4.88 5.2 1141835 0.22 4.418 5896842.86 4104
2018-04-30 4.99 5.01 4.84 4.98 889519 -0.03 -0.599 4388921.83 3258
2018-04-27 4.87 5.06 4.86 5.01 306135 0.12 2.454 1528714.5 1194
2018-04-26 4.9 4.92 4.82 4.89 548318 0.01 0.205 2679124.78 2165
2018-04-25 4.9 4.99 4.86 4.88 486775 -0.05 -1.014 2395119.35 1916
2018-04-24 4.86 4.97 4.86 4.93 602621 0.08 1.649 2969031.79 2205
2018-04-23 4.98 5 4.84 4.85 616671 -0.18 -3.579 3023256.81 2108
2018-04-20 5.04 5.08 4.95 5.03 391541 -0.07 -1.373 1959727.67 1718
2018-04-19 5.13 5.16 4.94 5.1 739832 -0.02 -0.391 3739266.54 3553
2018-04-18 5.18 5.27 5.05 5.12 967129 -0.07 -1.349 4960818.39 4683
2018-04-17 5.05 5.24 5.02 5.19 749194 0.14 2.772 3868127.9 4066
2018-04-16 4.97 5.09 4.97 5.05 446496 0.1 2.02 2254709.31 2282
2018-04-13 4.88 5 4.85 4.95 783261 0.11 2.273 3871828.71 3485
2018-04-12 4.9 4.94 4.81 4.84 790872 -0.1 -2.024 3846671.74 3506
2018-04-11 4.96 5.12 4.77 4.94 1648051 -0.05 -1.002 8089919.32 6335
2018-04-10 5.01 5.05 4.86 4.99 714933 0 0 3548851.03 3390
2018-04-09 4.9 5.18 4.875 4.99 1668051 0.1 2.045 8448497.9 4448
2018-04-06 4.87 4.96 4.85 4.89 754557 0.08 1.663 3706763.94 2902
2018-04-05 4.74 4.875 4.74 4.81 667106 0.05 1.05 3216479.3 2445
2018-04-04 4.82 4.87 4.72 4.76 954347 -0.01 -0.21 4581955.72 3830
2018-04-03 4.98 4.985 4.75 4.77 757320 -0.24 -4.79 3661868.7 3876
2018-04-02 5.02 5.14 4.98 5.01 1262887 0.03 0.602 6357325.71 4379
2018-03-29 4.83 5 4.82 4.98 884045 0.17 3.534 4378281.54 3690
2018-03-28 4.9 4.93 4.72 4.81 1322125 -0.15 -3.024 6395581.07 5025
2018-03-27 5.05 5.05 4.92 4.96 632239 -0.15 -2.935 3153659.52 3034
2018-03-26 5.14 5.22 5.06 5.11 701027 0.01 0.196 3597342.98 3238
2018-03-23 5.37 5.42 5.07 5.1 1215347 -0.16 -3.042 6348285.97 5027
2018-03-22 5.25 5.42 5.2 5.26 783945 -0.01 -0.19 4161656.98 3914
2018-03-21 5.14 5.33 5.12 5.27 1194710 0.16 3.131 6244684.42 4377
2018-03-20 5.13 5.2 5.06 5.11 588531 -0.04 -0.777 3018075.63 2548
2018-03-19 5.04 5.2 5.01 5.15 615322 0.11 2.183 3151964.77 2614
2018-03-16 5.17 5.18 4.98 5.04 2715013 -0.14 -2.703 13674370.3 4368
2018-03-15 5.17 5.23 5.11 5.18 612407 -0.02 -0.385 3168784.13 3000
2018-03-14 5.13 5.27 5.08 5.2 998143 0.06 1.167 5181673.38 3821
2018-03-13 4.91 5.15 4.88 5.14 1381575 0.24 4.898 6987843.84 3932
2018-03-12 4.79 4.94 4.73 4.9 802983 0.07 1.449 3874383.96 3818
2018-03-09 4.88 5.02 4.82 4.83 848524 -0.08 -1.629 4184477.84 3276
2018-03-08 4.91 4.95 4.8 4.91 688391 0.01 0.204 3365873.97 2529
2018-03-07 5.06 5.08 4.9 4.9 817157 -0.16 -3.162 4052881.25 3628
2018-03-06 4.94 5.12 4.93 5.06 1180624 0.13 2.637 5984783.22 5727
2018-03-05 4.97 5.03 4.89 4.93 1073271 -0.01 -0.202 5302336.73 3698
2018-03-02 5.05 5.18 4.93 4.94 1095557 -0.11 -2.178 5524278.63 5060
2018-03-01 4.95 5.05 4.8 5.05 930206 0.07 1.406 4576972.63 5222
2018-02-28 4.77 5.02 4.72 4.98 637988 0.22 4.622 3144598.86 3530
2018-02-27 4.84 4.89 4.71 4.76 420147 -0.08 -1.653 2008277.11 2732
2018-02-26 4.86 4.88 4.74 4.84 383522 0.05 1.044 1845513.23 2255
2018-02-23 4.64 4.79 4.64 4.79 469029 0.1 2.132 2222590.16 2924
2018-02-22 4.68 4.85 4.66 4.69 725231 0.03 0.644 3434653.84 4246
2018-02-21 4.49 4.74 4.49 4.66 634073 0.23 5.192 2956507.8 3173
2018-02-20 4.52 4.57 4.4 4.43 512949 -0.11 -2.423 2293556.01 3008
2018-02-16 4.74 4.79 4.51 4.54 729927 -0.21 -4.421 3382820.44 3265
2018-02-15 4.83 4.84 4.72 4.75 511852 -0.07 -1.452 2443551.11 3296
2018-02-14 4.6 4.84 4.6 4.82 1536361 0.22 4.783 7298506.76 5808
2018-02-13 4.63 4.64 4.5 4.6 532097 -0.01 -0.217 2422837.3 3486
2018-02-12 4.52 4.69 4.49 4.61 1071058 0.11 2.444 4956536.39 5405
2018-02-09 4.86 4.86 4.36 4.5 1815411 -0.37 -7.598 8227882.99 8216
2018-02-08 4.69 4.95 4.66 4.87 1067486 0.17 3.617 5166376.9 5978
2018-02-07 4.6 4.75 4.56 4.7 882060 0.08 1.732 4112236.9 4579
2018-02-06 4.72 4.84 4.62 4.62 733936 -0.1 -2.119 3437355.54 3406
2018-02-05 4.65 4.84 4.61 4.72 995437 0.11 2.386 4687866.38 4589
2018-02-02 4.64 4.73 4.58 4.61 477626 -0.12 -2.537 2218312.02 2764
2018-02-01 4.69 4.77 4.62 4.73 492391 0 0 2320765.15 2446
2018-01-31 4.83 4.86 4.61 4.73 416352 -0.04 -0.839 1967969.15 2431
2018-01-30 4.63 4.82 4.62 4.77 959142 0.16 3.471 4536424.49 5493
2018-01-29 4.8 4.8 4.6 4.61 609124 -0.22 -4.555 2831371.06 3255
2018-01-26 5 5 4.8 4.83 610589 -0.11 -2.227 2971497.14 2614
2018-01-25 5.15 5.19 4.915 4.94 1324780 -0.16 -3.137 6662497.88 5778
2018-01-24 5.15 5.21 5.07 5.1 1028125 0.05 0.99 5286337.88 4274
2018-01-23 5.07 5.14 5.01 5.05 1088283 -0.02 -0.394 5492603.18 4491
2018-01-22 5.04 5.12 4.97 5.07 830847 0.06 1.198 4211134.74 4159
2018-01-19 5.03 5.08 4.96 5.01 356296 0.06 1.212 1786255.4 2192
2018-01-18 5.04 5.14 4.88 4.95 1306696 -0.09 -1.786 6464603.52 4561
2018-01-17 4.96 5.17 4.96 5.04 669860 0.06 1.205 3398406.71 3079
2018-01-16 4.93 5 4.86 4.98 728214 0.06 1.22 3589608.6 2968
2018-01-15 4.95 4.96 4.84 4.92 306902 0.04 0.82 1507048.88 1469
2018-01-12 4.79 4.95 4.75 4.88 1263449 0.18 3.83 6155853.7 4720
2018-01-11 4.76 4.83 4.7 4.7 936030 -0.03 -0.634 4449960.26 3502
2018-01-10 4.6 4.8 4.57 4.73 524935 0.16 3.501 2474252.42 2875
2018-01-09 4.71 4.71 4.53 4.57 809382 -0.17 -3.586 3715037.2 3766
2018-01-08 4.84 4.84 4.67 4.74 499298 -0.06 -1.25 2364992.17 2544
2018-01-05 4.79 4.92 4.7 4.8 483181 -0.04 -0.826 2335454.48 2482
2018-01-04 4.89 4.9 4.73 4.84 713137 -0.11 -2.222 3420559.09 3101
2018-01-03 5.01 5.04 4.79 4.95 1080570 -0.04 -0.802 5301255.22 5496
2018-01-02 5.09 5.16 4.88 4.99 741697 -0.09 -1.772 3695555.15 3782
2017-12-29 5.16 5.2 5.05 5.08 547245 -0.14 -2.682 2797403.45 2792
2017-12-28 5.1 5.31 5.06 5.22 1057146 0.14 2.756 5525509.55 4847
2017-12-27 5.03 5.1 4.98 5.08 447008 0.05 0.994 2252421.81 2120
2017-12-22 4.94 5.12 4.905 5.03 856881 0.12 2.444 4331476.35 3325
2017-12-21 4.88 4.97 4.85 4.91 366525 0.01 0.204 1799964.77 2157
2017-12-20 4.72 4.97 4.71 4.9 746654 0.16 3.376 3635864.38 3703
2017-12-19 4.74 4.76 4.66 4.74 395318 0 0 1864234.26 2129
2017-12-18 4.76 4.81 4.72 4.74 750369 0.02 0.424 3573542.79 2623
2017-12-15 4.79 4.8 4.67 4.72 1822365 -0.05 -1.048 8614194.54 2980
2017-12-14 4.7 4.82 4.69 4.77 668747 0.05 1.059 3184221.41 3231
2017-12-13 4.58 4.76 4.57 4.72 807241 0.15 3.282 3790992.62 4560
2017-12-12 4.49 4.58 4.48 4.57 476255 0.08 1.782 2162294.04 2365
2017-12-11 4.43 4.56 4.37 4.49 972639 0.04 0.899 4355363.56 4255
2017-12-08 4.35 4.45 4.34 4.45 413891 0.14 3.248 1825616.39 2239
2017-12-07 4.36 4.46 4.26 4.31 742949 -0.1 -2.268 3223718.64 3748
2017-12-06 4.29 4.48 4.25 4.41 742149 0.1 2.32 3261956.94 3918
2017-12-05 4.35 4.36 4.16 4.31 651252 -0.07 -1.598 2791561.83 3194
2017-12-04 4.43 4.45 4.36 4.38 562867 -0.04 -0.905 2480411.23 3273
2017-12-01 4.35 4.53 4.27 4.42 938719 0.04 0.913 4163672.72 4124
2017-11-30 4.06 4.38 4.06 4.38 1504062 0.31 7.617 6407855.95 5595
2017-11-29 4.39 4.4 3.98 4.07 2385859 -0.36 -8.126 9766375.98 7988
2017-11-28 4.62 4.63 4.43 4.43 497480 -0.21 -4.526 2250796.99 2578
2017-11-27 4.8 4.83 4.61 4.64 490413 -0.12 -2.521 2285462.26 2529
2017-11-24 4.88 4.88 4.61 4.76 1130326 0.02 0.422 5323195.68 4152
2017-11-23 4.65 4.74 4.61 4.74 238532 0.1 2.155 1118363.52 960
2017-11-22 4.65 4.72 4.61 4.64 579696 0.01 0.216 2696365.32 2672
2017-11-21 4.65 4.68 4.63 4.63 360077 0 0 1674876.09 1321
2017-11-20 4.65 4.71 4.62 4.63 1080773 0.02 0.434 5043291 2255
2017-11-17 4.54 4.67 4.5 4.61 1489305 0.09 1.991 6839525.55 3711
2017-11-16 4.41 4.55 4.41 4.52 560784 0.11 2.494 2525509.56 2545
2017-11-15 4.39 4.49 4.3 4.41 683362 0.07 1.613 3016643.79 2210
2017-11-14 4.42 4.45 4.34 4.34 510847 -0.1 -2.252 2231723.1 1891
2017-11-13 4.43 4.46 4.4 4.44 618712 0.01 0.226 2738135.79 1464
2017-11-10 4.55 4.56 4.42 4.43 832760 -0.12 -2.637 3721904.57 3011
2017-11-09 4.61 4.64 4.52 4.55 594329 -0.05 -1.087 2715866.86 2542
2017-11-08 4.54 4.64 4.505 4.6 539029 0.09 1.996 2468128.17 2177
2017-11-07 4.46 4.52 4.43 4.51 504983 0.05 1.121 2265499.4 2043
2017-11-06 4.4 4.47 4.32 4.46 910153 0.1 2.294 4026057.21 3187
2017-11-03 4.37 4.38 4.21 4.36 721947 0 0 3094497.55 2245
2017-11-02 4.42 4.52 4.33 4.36 603755 -0.07 -1.58 2661738.02 3272
2017-11-01 4.7 4.75 4.41 4.43 1643702 -0.17 -3.696 7464029.01 5899
2017-10-31 4.43 4.75 4.39 4.6 2098342 0.36 8.491 9731607.27 6602
2017-10-30 4.19 4.28 4.18 4.24 582277 0.05 1.193 2467545.69 2617
2017-10-27 4.28 4.33 4.17 4.19 649108 -0.11 -2.558 2735427.13 3069
2017-10-26 4.44 4.44 4.27 4.3 521688 -0.13 -2.935 2261492.29 2588
2017-10-25 4.48 4.5 4.4 4.43 745700 -0.05 -1.116 3314122.01 3180
2017-10-24 4.64 4.67 4.48 4.48 481347 -0.17 -3.656 2177425.03 2719
2017-10-23 4.64 4.69 4.55 4.65 437709 -0.04 -0.853 2025233.47 2341
2017-10-20 4.56 4.71 4.55 4.69 403641 0.08 1.735 1876025.96 2258
2017-10-19 4.55 4.65 4.54 4.61 301317 0.08 1.766 1388696.18 1674
2017-10-18 4.61 4.64 4.53 4.53 381069 -0.09 -1.948 1745686 1886
2017-10-17 4.51 4.68 4.46 4.62 586346 0.05 1.094 2706040.88 2545
2017-10-16 4.84 4.86 4.55 4.57 642038 -0.24 -4.99 2996496.21 2615
2017-10-13 4.85 4.85 4.75 4.81 833623 0.02 0.418 4003342.25 2611
2017-10-12 4.93 4.93 4.78 4.79 608153 -0.13 -2.642 2949736.08 1947
2017-10-11 4.91 4.96 4.75 4.92 853740 0.02 0.408 4159616.09 4756
2017-10-10 4.79 4.92 4.67 4.9 1054082 0.29 6.291 5093514.65 5134
2017-10-06 4.53 4.67 4.41 4.61 1213210 0.07 1.542 5579255.37 4240
2017-10-05 4.64 4.65 4.52 4.54 938991 -0.08 -1.732 4306618.81 3238
2017-10-04 4.39 4.71 4.36 4.62 2064976 0.29 6.697 9550510.51 4479
2017-10-03 4.15 4.365 4.15 4.33 1140289 0.18 4.337 4882450.08 4036
2017-10-02 4.17 4.19 4.12 4.15 607989 -0.03 -0.718 2519046.17 2617
2017-09-29 4.22 4.22 4.06 4.18 1328880 -0.01 -0.239 5502134.97 4592
2017-09-28 4.17 4.23 4.14 4.19 552228 0.02 0.48 2316496.52 2964
2017-09-27 4.25 4.28 4.14 4.17 553161 -0.15 -3.472 2321761.53 2217
2017-09-26 4.3 4.47 4.3 4.32 719549 -0.04 -0.917 3132501.49 3408
2017-09-25 4.17 4.38 4.14 4.36 1032627 0.19 4.556 4427120.21 3645
2017-09-22 4.14 4.22 4.08 4.17 830328 0.07 1.707 3436469.05 3350
2017-09-21 4.01 4.11 4.01 4.1 882688 0.03 0.737 3604762.09 3099
2017-09-20 4.09 4.16 4.04 4.07 1176626 -0.01 -0.245 4817250.04 4233
2017-09-19 4 4.11 3.99 4.08 4656601 0.09 2.256 18763398 5376
2017-09-18 4.19 4.25 3.96 3.99 2545038 -0.28 -6.557 10251864.2 6374
2017-09-15 4.25 4.295 4.19 4.27 3121636 0 0 13266420.1 5610
2017-09-14 4.21 4.33 4.11 4.27 2825500 0.05 1.185 11834229.2 5653
2017-09-13 4.43 4.43 4.15 4.22 1771570 -0.2 -4.525 7499035.19 6880
2017-09-12 4.48 4.49 4.37 4.42 1203316 -0.06 -1.339 5322968.14 4783
2017-09-11 4.72 4.8 4.47 4.48 1073834 -0.34 -7.054 4918230.89 5219
2017-09-08 5.07 5.09 4.81 4.82 842969 -0.25 -4.931 4140317.64 4444
2017-09-07 4.96 5.2 4.96 5.07 865730 0.16 3.259 4392171.09 3667
2017-09-06 5.18 5.2 4.76 4.91 1077454 -0.29 -5.577 5333119.5 5498
2017-09-05 4.99 5.22 4.94 5.2 814799 0.25 5.051 4159416.62 4020
2017-09-01 5.02 5.03 4.91 4.95 516077 -0.05 -1 2565431.45 2964
2017-08-31 4.98 5.06 4.92 5 834045 0.05 1.01 4166518.25 4135
2017-08-30 4.82 5.04 4.77 4.95 1092536 0.12 2.484 5424656.79 5495
2017-08-29 4.69 4.88 4.63 4.83 1403235 0.22 4.772 6701244.38 6965
2017-08-28 4.38 4.63 4.34 4.61 839363 0.28 6.467 3803452.73 3697
2017-08-25 4.4 4.41 4.31 4.33 246092 -0.04 -0.915 1072652.76 1655
2017-08-24 4.36 4.39 4.32 4.37 251572 0 0 1097105.72 1681
2017-08-23 4.38 4.42 4.33 4.37 338203 0.01 0.229 1478673.41 2080
2017-08-22 4.37 4.445 4.36 4.36 449475 -0.05 -1.134 1974455.94 2444
2017-08-21 4.28 4.43 4.26 4.41 548950 0.14 3.279 2396326 3043
2017-08-18 4.5 4.5 4.27 4.27 786594 -0.14 -3.175 3422251.62 3873
2017-08-17 4.57 4.6 4.38 4.41 865255 -0.16 -3.501 3851054.53 3840
2017-08-16 4.58 4.65 4.55 4.57 1208690 -0.01 -0.218 5559190.14 5524
2017-08-15 4.43 4.59 4.43 4.58 838173 0.09 2.004 3819172.47 4095
2017-08-14 4.45 4.52 4.42 4.49 595042 -0.02 -0.443 2674228.94 3021
2017-08-11 4.4 4.53 4.31 4.51 917603 0.11 2.5 4075991.61 3737
2017-08-10 4.51 4.53 4.33 4.4 1928949 -0.06 -1.345 8527266.21 6930
2017-08-09 4.6 4.65 4.43 4.46 1760298 -0.06 -1.327 7933449.37 5112
2017-08-08 4.57 4.61 4.45 4.52 2226095 -0.07 -1.525 10068736.7 6493
2017-08-04 4.48 4.6 4.37 4.59 1675056 0.08 1.774 7563935.64 7391
2017-08-03 4.5 4.52 4.4 4.51 3095603 0.01 0.222 13888896.9 8755
2017-08-02 4.25 4.51 4.2 4.5 3307446 0.4 9.756 14571696.5 11828
2017-08-01 4.53 4.53 4.1 4.1 6476266 -0.71 -14.761 27541328.3 11349
2017-07-31 5.07 5.1 4.76 4.81 1607987 -0.29 -5.686 7903828.43 3958
2017-07-28 5.14 5.18 5.07 5.1 468626 -0.03 -0.585 2396221.79 2526
2017-07-27 5.15 5.19 4.98 5.13 1067993 -0.02 -0.388 5424111.22 5023
2017-07-26 4.97 5.2 4.93 5.15 779543 0.17 3.414 3942839.7 4454
2017-07-25 4.99 5.11 4.95 4.98 706601 -0.04 -0.797 3547307.04 4105
2017-07-24 5.24 5.26 4.99 5.02 594348 -0.22 -4.198 3014496.23 2964
2017-07-21 5.29 5.35 5.22 5.24 355933 -0.02 -0.38 1868330.84 1978
2017-07-20 5.26 5.34 5.22 5.26 575729 -0.01 -0.19 3037022.44 3128
2017-07-19 5.35 5.4 5.23 5.27 786485 -0.1 -1.862 4168436.51 4057
2017-07-18 5.51 5.51 5.32 5.37 553700 -0.03 -0.556 2986513.67 3378
2017-07-17 5.37 5.48 5.31 5.4 612377 0.13 2.467 3314022.35 3406
2017-07-14 5.46 5.5 5.27 5.27 634045 -0.06 -1.126 3387062.19 3950
2017-07-13 5.48 5.5 5.33 5.33 815541 -0.16 -2.914 4385832.65 4833
2017-07-12 5.73 5.82 5.48 5.49 743762 -0.2 -3.515 4187778.75 3673
2017-07-11 5.66 5.76 5.6 5.69 1006345 -0.01 -0.175 5726072.02 3421
2017-07-10 5.49 5.73 5.41 5.7 2238070 0.17 3.074 12679080 7189
2017-07-07 5.77 5.83 5.49 5.53 972867 -0.3 -5.146 5455995.47 5019
2017-07-06 5.88 5.94 5.765 5.83 637764 -0.03 -0.512 3716631.13 4265
2017-07-05 5.79 5.9 5.75 5.86 1507493 0.06 1.034 8754700.3 5178
2017-07-04 5.97 5.985 5.77 5.8 336458 -0.28 -4.605 1973522.94 1458
2017-06-30 5.98 6.13 5.94 6.08 666516 0.1 1.672 4030075.98 3834
2017-06-29 5.94 6.05 5.9 5.98 573872 -0.06 -0.993 3434451.79 3287
2017-06-28 6.01 6.07 5.91 6.04 705201 0.14 2.373 4246573.75 3324
2017-06-27 5.96 5.98 5.82 5.9 988495 0 0 5828292.6 3664
2017-06-26 6 6 5.86 5.9 675104 -0.17 -2.801 3995486.97 3704
2017-06-23 6.05 6.12 5.99 6.07 803559 0.05 0.831 4861351.35 4593
2017-06-22 5.89 6.04 5.89 6.02 862856 0.19 3.259 5153579.63 4445
2017-06-21 5.68 5.87 5.67 5.83 784001 0.16 2.822 4542185.75 4747
2017-06-20 5.75 5.75 5.56 5.67 745009 -0.06 -1.047 4216431.41 4290
2017-06-19 5.8 5.87 5.69 5.73 1678498 -0.06 -1.036 9682561.69 8585
2017-06-16 5.96 6.05 5.77 5.79 26120755 -0.19 -3.177 151452243 12469
2017-06-15 5.79 6.13 5.76 5.98 1500859 0.12 2.048 9015512.34 7713
2017-06-14 6.26 6.3 5.74 5.86 2669100 -0.29 -4.715 16075999.7 13399
2017-06-13 5.98 6.23 5.85 6.15 2287865 0.13 2.159 13919117.5 9820
2017-06-12 5.76 6.08 5.74 6.02 2323618 0.24 4.152 13988464 9601
2017-06-09 5.69 5.81 5.6 5.78 1712858 0.01 0.173 9770016.03 6261
2017-06-08 5.95 5.95 5.71 5.77 1611718 -0.23 -3.833 9353605.87 9622
2017-06-07 5.78 6.02 5.69 6 2374930 0.17 2.916 14021389 10393
2017-06-06 5.6 5.85 5.51 5.83 2379719 0.34 6.193 13607380.4 12077
2017-06-05 5.38 5.57 5.26 5.49 2003752 0.13 2.425 10902236.1 8216
2017-06-02 5.46 5.46 5.285 5.36 935961 -0.02 -0.372 4989756.17 5340
2017-06-01 5.34 5.44 5.26 5.38 1061037 -0.03 -0.555 5667369.26 5411
2017-05-31 5.49 5.51 5.38 5.41 1230174 -0.07 -1.277 6689926.81 4751
2017-05-30 5.46 5.52 5.42 5.48 909135 -0.01 -0.182 4980463.01 4765
2017-05-29 5.48 5.52 5.46 5.49 226593 0.03 0.549 1243453.79 1253
2017-05-26 5.63 5.65 5.405 5.46 2679434 -0.08 -1.444 14783618.7 5955
2017-05-25 5.64 5.64 5.45 5.54 1472717 -0.1 -1.773 8128081.93 7218
2017-05-24 5.8 5.8 5.4 5.64 2236671 -0.12 -2.083 12442731.2 11051
2017-05-23 5.96 6.04 5.7 5.76 2708525 -0.13 -2.207 15830555.1 10127
2017-05-19 6 6.04 5.83 5.89 2106853 -0.1 -1.669 12466914.5 8166
2017-05-18 5.89 6.025 5.71 5.99 2217316 0.04 0.672 13206262.3 9075
2017-05-17 6.15 6.16 5.85 5.95 2698698 -0.05 -0.833 16180920.6 10905
2017-05-16 6.08 6.08 5.93 6 850668 -0.06 -0.99 5096192.4 5021
2017-05-15 6.24 6.24 5.91 6.06 913992 -0.08 -1.303 5551384.29 5567
2017-05-12 6.16 6.21 6.06 6.14 1011311 0.09 1.488 6192616.34 5532
2017-05-11 5.99 6.11 5.92 6.05 961128 0.14 2.369 5803215.22 5349
2017-05-10 5.96 6.09 5.89 5.91 1294543 -0.03 -0.505 7701533.11 6672
2017-05-09 5.77 5.94 5.66 5.94 1417424 0.15 2.591 8272101.64 7742
2017-05-08 5.81 5.82 5.57 5.79 1150040 -0.03 -0.515 6551477.2 6953
2017-05-05 5.79 5.94 5.75 5.82 1088047 0.07 1.217 6368920.94 7132
2017-05-04 5.84 5.87 5.64 5.75 1728455 -0.26 -4.326 9924086.61 8100
2017-05-03 6.08 6.13 5.93 6.01 1695826 -0.06 -0.988 10204616.3 9260
2017-05-02 6.36 6.43 6.03 6.07 2413228 -0.28 -4.409 14887417 11893
2017-05-01 6.63 6.69 6.12 6.35 2197139 -0.42 -6.204 13888561 10691
2017-04-28 6.58 6.91 6.52 6.77 1428474 0.22 3.359 9630614.71 8235
2017-04-27 6.76 6.78 6.5 6.55 1695429 -0.25 -3.676 11151131 8471
2017-04-26 6.63 7.03 6.55 6.8 2225218 0.18 2.719 15087571 11640
2017-04-25 6.81 6.83 6.475 6.62 2771936 -0.28 -4.058 18372697.4 14267
2017-04-24 7 7.01 6.82 6.9 1324134 -0.26 -3.631 9158625.63 7917
2017-04-21 7.14 7.21 7.05 7.16 837913 0.08 1.13 5976391.25 4855
2017-04-20 7.17 7.21 7.02 7.08 1233990 -0.06 -0.84 8778896.7 6329
2017-04-19 7.19 7.25 6.92 7.14 2020821 -0.1 -1.381 14305945.6 10159
2017-04-18 7.3 7.5 7.01 7.24 1093390 -0.13 -1.764 7991546.83 6135
2017-04-17 7.36 7.41 7.14 7.37 2307626 -0.04 -0.54 16749502.7 10505
2017-04-13 7.72 7.73 7.36 7.41 1598847 -0.42 -5.364 11952020 8598
2017-04-12 7.69 7.85 7.64 7.83 1798978 0 0 13931006.9 8981
2017-04-11 7.54 7.84 7.49 7.83 1403606 0.33 4.4 10802914.6 6839
2017-04-10 7.31 7.54 7.24 7.5 711186 0.08 1.078 5294073.82 3910
2017-04-07 7.44 7.56 7.29 7.42 1150644 0.07 0.952 8519571.65 6170
2017-04-06 7.24 7.41 7.17 7.35 1045386 0.08 1.1 7639718.58 5710
2017-04-05 7.23 7.34 7.04 7.27 796829 -0.01 -0.137 5738609.56 5006
2017-04-04 7.32 7.4 7.19 7.28 597026 -0.01 -0.137 4351887.96 3615
2017-04-03 7.25 7.34 7.16 7.29 1109742 0.1 1.391 8082426.93 4716
2017-03-31 7.05 7.39 6.99 7.19 879929 0.18 2.568 6333150.29 4984
2017-03-30 7 7.08 6.98 7.01 608596 -0.03 -0.426 4269978.67 4090
2017-03-29 7.02 7.15 6.95 7.04 937225 0 0 6620060.68 6350
2017-03-28 7.05 7.1 6.8 7.04 4456973 -0.08 -1.124 30869958.7 7993
2017-03-27 7.16 7.16 6.99 7.12 876701 0.13 1.86 6178465.64 4458
2017-03-24 6.75 7.1 6.75 6.99 691769 0.22 3.25 4815675.49 4046
2017-03-23 7.07 7.16 6.61 6.77 1529858 -0.27 -3.835 10367433.7 8056
2017-03-22 7.21 7.22 6.99 7.04 842280 -0.09 -1.262 5945255.41 5020
2017-03-21 7.18 7.38 7.06 7.13 1247754 -0.01 -0.14 9003851.08 7474
2017-03-20 6.8 7.21 6.8 7.14 1096310 0.37 5.465 7709354.84 6863
2017-03-17 7.17 7.19 6.76 6.77 2605378 -0.33 -4.648 17859958.7 10258
2017-03-16 7.41 7.46 7.03 7.1 1630472 -0.16 -2.204 11706851.1 9250
2017-03-15 6.72 7.37 6.63 7.26 3173760 0.63 9.502 22512270.9 13973
2017-03-14 6.97 7.06 6.56 6.63 2146119 -0.34 -4.878 14646359.3 10265
2017-03-13 6.54 7.11 6.38 6.97 2319445 0.45 6.902 16100996.2 10403
2017-03-10 6.31 6.59 6.23 6.52 1590813 0.27 4.32 10206336.3 6975
2017-03-09 6.2 6.38 6.2 6.25 506972 -0.03 -0.478 3184200.64 3205
2017-03-08 6.21 6.43 6.15 6.28 978286 -0.07 -1.102 6172871.16 6123
2017-03-07 6.3 6.51 6.07 6.35 2122264 -0.04 -0.626 13389545 10051
2017-03-06 6.6 6.6 6.11 6.39 2670881 -0.25 -3.765 16850429.3 12731
2017-03-03 6.33 6.72 6.15 6.64 2344740 0.37 5.901 15079457.4 12925
2017-03-02 6.65 6.88 6.13 6.27 2055023 -0.53 -7.794 13304612 9953
2017-03-01 6.63 6.88 6.45 6.8 2141651 0.03 0.443 14309495.2 10330
2017-02-28 6.65 6.92 6.58 6.77 1677333 0.21 3.201 11303752.6 8151
2017-02-27 7.22 7.43 6.44 6.56 2928788 -0.66 -9.141 20261755.6 12560
2017-02-24 7.51 7.74 7.195 7.22 1544961 -0.16 -2.168 11488932.3 8490
2017-02-23 7.64 7.9 7.32 7.38 1855684 -0.1 -1.337 14175251.6 8168
2017-02-22 7.51 7.68 7.32 7.48 978926 -0.08 -1.058 7322396.38 6498
2017-02-21 7.42 7.65 7.41 7.56 1242759 -0.03 -0.395 9367535.02 6637
2017-02-17 7.88 8.02 7.57 7.59 1088363 -0.25 -3.189 8418289.74 5712
2017-02-16 7.85 8.11 7.79 7.84 1386371 0.02 0.256 10986672.9 5996
2017-02-15 7.66 7.97 7.63 7.82 1435758 0.06 0.773 11252388.2 6962
2017-02-14 7.89 7.91 7.53 7.76 987401 -0.06 -0.767 7637867.9 6002
2017-02-13 7.83 7.88 7.72 7.82 514895 -0.02 -0.255 4024676.35 3255
2017-02-10 7.52 7.86 7.41 7.84 896172 0.19 2.484 6939102.34 5399
2017-02-09 7.92 7.92 7.64 7.65 1430094 -0.23 -2.919 11085451.5 6619
2017-02-08 7.96 8.03 7.72 7.88 2281032 0.16 2.073 17974662.6 6916
2017-02-07 7.7 8 7.57 7.72 2159543 0.02 0.26 16878360.3 9723
2017-02-06 7.22 7.73 7.22 7.7 1744777 0.6 8.451 13213847.8 9857
2017-02-03 6.73 7.11 6.69 7.1 1806104 0.36 5.341 12603881.5 7470
2017-02-02 6.5 6.78 6.5 6.74 4528877 0.29 4.496 29843264.4 7475
2017-02-01 6.39 6.53 6.37 6.45 1169028 -0.01 -0.155 7541204.48 5958
2017-01-31 6.37 6.49 6.34 6.46 1263881 0.22 3.526 8133499.63 7146
2017-01-30 6.25 6.42 6.14 6.24 1255105 0.08 1.299 7888822.31 7618
2017-01-27 5.9 6.21 5.87 6.16 913724 0.3 5.119 5582448.74 5090
2017-01-26 5.7 6 5.7 5.86 694610 -0.02 -0.34 4088502.96 4190
2017-01-25 5.91 5.99 5.85 5.88 902463 -0.13 -2.163 5315849.06 5143
2017-01-24 6.21 6.29 5.86 6.01 1397787 -0.22 -3.531 8417019.09 6890
2017-01-23 6.19 6.32 6.05 6.23 939043 0.13 2.131 5826153.56 4830
2017-01-20 6.11 6.17 6 6.1 811553 0.02 0.329 4936333.19 4684
2017-01-19 6.11 6.32 5.94 6.08 1024401 -0.1 -1.618 6225973.79 6346
2017-01-18 6.4 6.43 6.06 6.18 946578 -0.23 -3.588 5899393.74 5310
2017-01-17 6.4 6.47 6.2 6.41 1345532 0.16 2.56 8509071.09 7329
2017-01-16 6.23 6.27 6.18 6.25 251045 0.06 0.969 1567277.79 1274
2017-01-13 6.25 6.39 6.06 6.19 1659046 -0.13 -2.057 10267247.3 9286
2017-01-12 6.55 6.55 6.24 6.32 1387858 -0.1 -1.558 8864600.14 7873
2017-01-11 6.38 6.49 6.14 6.42 2612187 0 0 16486639 12199
2017-01-10 6.61 6.73 6.25 6.42 1642392 -0.11 -1.685 10587457.4 9280
2017-01-09 6.73 6.8 6.44 6.53 2242318 -0.02 -0.305 14865657.7 11499
2017-01-06 6.74 6.81 6.35 6.55 2166802 -0.27 -3.959 14201526.7 12240
2017-01-05 6.61 6.86 6.55 6.82 2939659 0.44 6.897 19690208.5 11527
2017-01-04 6.85 6.86 6.19 6.38 1919168 -0.16 -2.446 12330897.1 8884
2017-01-03 6.16 6.55 6.12 6.54 1625333 0.42 6.863 10378729 8377
2016-12-30 6.46 6.66 6.07 6.12 1614568 -0.32 -4.969 10183671.6 9078
2016-12-29 5.84 6.48 5.75 6.44 2206356 0.71 12.391 13807827.3 10661
2016-12-28 5.26 5.75 5.17 5.73 1334231 0.55 10.618 7400675.33 7403
2016-12-23 5.25 5.29 5.12 5.18 820494 -0.01 -0.193 4250645.09 4865
2016-12-22 4.71 5.195 4.67 5.19 1686125 0.48 10.191 8496011.31 8825
2016-12-21 4.87 4.94 4.7 4.71 933260 -0.1 -2.079 4486290.58 4831
2016-12-20 4.69 4.86 4.555 4.81 1508705 0.02 0.418 7087320.61 8529
2016-12-19 4.76 4.86 4.68 4.79 1483795 -0.05 -1.033 7082645.9 7782
2016-12-16 5.05 5.05 4.77 4.84 7615454 0.04 0.833 36907578.3 13677
2016-12-15 4.76 4.88 4.66 4.8 1852065 -0.11 -2.24 8846831.99 11906
2016-12-14 5.34 5.44 4.89 4.91 2495483 -0.38 -7.183 12865048.2 13035
2016-12-13 5.32 5.345 5.18 5.29 1261386 -0.03 -0.564 6614384.49 8116
2016-12-12 5.16 5.47 5.15 5.32 2433930 0.26 5.138 13048729.2 13554
2016-12-09 5.4 5.44 5.02 5.06 1146076 -0.38 -6.985 5971036.96 5393
2016-12-08 5.51 5.51 5.26 5.44 951236 -0.07 -1.27 5101792.56 5724
2016-12-07 5.67 5.735 5.41 5.51 940200 -0.07 -1.254 5247897.99 5731
2016-12-06 5.61 5.73 5.535 5.58 1013007 -0.02 -0.357 5687379.65 5682
2016-12-05 5.38 5.68 5.25 5.6 1368178 0.17 3.131 7529674.5 6136
2016-12-02 5.3 5.53 5.24 5.43 1594109 0.18 3.429 8671972.28 7426
2016-12-01 5.36 5.44 5.19 5.25 1640157 -0.25 -4.545 8708159.85 8771
2016-11-30 5.46 5.55 5.33 5.5 1510790 0 0 8279164.81 6311
2016-11-29 5.53 5.6 5.47 5.5 806879 -0.11 -1.961 4464665.74 4468
2016-11-28 5.62 5.64 5.44 5.61 890747 0.13 2.372 4968651.98 5234
2016-11-25 5.7 5.74 5.43 5.48 680691 -0.09 -1.616 3769363.04 3905
2016-11-24 5.5 5.65 5.49 5.57 687476 -0.07 -1.241 3849122.72 1738
2016-11-23 5.52 5.72 5.49 5.64 1758682 -0.11 -1.913 9891616.04 10890
2016-11-22 5.73 5.77 5.555 5.75 1481519 0.07 1.232 8398079.75 8507
2016-11-21 5.74 5.8 5.64 5.68 1662450 0.01 0.176 9534688.53 6991
2016-11-18 5.87 5.92 5.48 5.67 1998751 -0.28 -4.706 11304530 10494
2016-11-17 6.17 6.37 5.835 5.95 1705549 -0.19 -3.094 10345768.7 10706
2016-11-16 6.47 6.47 6.03 6.14 1371696 -0.37 -5.684 8451121.14 8216
2016-11-15 6.35 6.57 6.23 6.51 1461103 0.14 2.198 9376915.7 9280
2016-11-14 6.34 6.68 5.98 6.37 2470444 -0.16 -2.45 15596147.5 14754
2016-11-11 6.93 7.5 5.82 6.53 2700007 -0.48 -6.847 17238130.7 14847
2016-11-10 7.81 7.81 6.64 7.01 2542212 -0.76 -9.781 18208927.4 12075
2016-11-09 7.97 8.125 7.5 7.77 1456757 0.32 4.295 11397706.2 9069
2016-11-08 7.58 7.75 7.33 7.45 1704046 -0.09 -1.194 12756085.9 9097
2016-11-07 7.64 7.72 7.36 7.54 779334 -0.32 -4.071 5860596.38 5140
2016-11-04 8.09 8.15 7.66 7.86 1150821 -0.21 -2.602 9052294.96 7141
2016-11-03 8.09 8.19 7.93 8.07 659487 -0.01 -0.124 5310068.49 4705
2016-11-02 8.42 8.55 8.03 8.08 1254750 -0.15 -1.823 10434463.6 7942
2016-11-01 8.05 8.47 8.04 8.23 1344628 0.34 4.309 11127186.4 8402
2016-10-31 7.6 7.91 7.43 7.89 647762 0.34 4.503 5013369.64 4032
2016-10-28 7.51 7.8 7.42 7.55 1088886 0.02 0.266 8272215.42 5700
2016-10-27 7.78 7.79 7.52 7.53 729057 -0.17 -2.208 5562731.36 4130
2016-10-26 8.03 8.09 7.63 7.7 802077 -0.34 -4.229 6204462.81 4235
2016-10-25 7.97 8.13 7.85 8.04 698993 0.17 2.16 5623473.83 4008
2016-10-24 8.14 8.27 7.74 7.87 1300714 -0.18 -2.236 10326854.8 6489
2016-10-21 8.1 8.26 8.02 8.05 946586 -0.08 -0.984 7706892.43 5031
2016-10-20 8.24 8.3 7.98 8.13 798318 -0.07 -0.854 6468372.79 4528
2016-10-19 7.97 8.2 7.78 8.2 1433745 0.37 4.725 11492822.4 6828
2016-10-18 7.47 7.87 7.31 7.83 915425 0.52 7.114 7024245.82 5023
2016-10-17 7.16 7.48 7.16 7.31 683365 0.06 0.828 5032643.79 3742
2016-10-14 7.4 7.56 7.23 7.25 862796 -0.25 -3.333 6323532.2 6154
2016-10-13 7.26 7.72 7.12 7.5 1303584 0.26 3.591 9652771.16 8237
2016-10-12 7.07 7.3 6.86 7.24 948591 0.21 2.987 6822568.91 5731
2016-10-11 7.05 7.16 6.92 7.03 1266347 -0.02 -0.284 8932456.13 7490
2016-10-07 7.16 7.41 6.8 7.05 2133853 0.09 1.293 15119041 10029
2016-10-06 6.87 7.05 6.82 6.96 1318914 -0.12 -1.695 9140834.02 7732
2016-10-05 7.24 7.31 6.82 7.08 1832130 -0.03 -0.422 12911483.1 11019
2016-10-04 7.8 7.82 6.91 7.11 1644378 -0.93 -11.567 11823579 10110
2016-10-03 8.02 8.32 7.89 8.04 944942 -0.15 -1.832 7556161.51 5729
2016-09-30 8.33 8.35 8.13 8.19 1259684 0.03 0.368 10341622.9 8329
2016-09-29 8.23 8.27 7.98 8.16 1066806 -0.13 -1.568 8646565.78 5811
2016-09-28 8.2 8.44 7.89 8.29 1170009 0.13 1.593 9578496.82 6278
2016-09-27 8.38 8.38 8.11 8.16 1561717 -0.3 -3.546 12863933.1 8869
2016-09-26 8.7 8.85 8.43 8.46 807690 -0.23 -2.647 6954512.06 5466
2016-09-23 9.05 9.05 8.61 8.69 1250048 -0.37 -4.084 11017861 6484
2016-09-22 9.2 9.38 9.01 9.06 1548770 -0.1 -1.092 14186762.1 7186
2016-09-21 8.69 9.17 8.57 9.16 2444317 0.65 7.638 21720167.5 10226
2016-09-20 8.65 8.79 8.38 8.51 1410324 -0.09 -1.047 11994744.1 7955
2016-09-19 8.75 9.07 8.55 8.6 1508802 -0.14 -1.602 13167630.7 7385
2016-09-16 8.76 9.07 8.5 8.74 11519518 -0.14 -1.577 100712882 14733
2016-09-15 8.99 9.25 8.84 8.88 2723071 -0.11 -1.224 24577008.8 11746
2016-09-14 9.14 9.4 8.92 8.99 1811013 -0.04 -0.443 16517400.5 10478
2016-09-13 9.19 9.22 8.815 9.03 1977897 -0.17 -1.848 17813540.3 12963
2016-09-12 8.78 9.395 8.6 9.2 2277384 0.32 3.604 20855532 15169
2016-09-09 9.01 9.25 8.74 8.88 1189737 -0.26 -2.845 10686056.9 8395
2016-09-08 9.21 9.38 9.07 9.14 1278959 -0.1 -1.082 11780516.6 7307
2016-09-07 9.22 9.275 8.85 9.24 1354286 -0.01 -0.108 12322553.5 8517
2016-09-06 9.19 9.35 9.07 9.25 1964142 0.29 3.237 18150093.5 12595
2016-09-02 8.84 9.04 8.5 8.96 2034334 0.39 4.551 17834426.8 11335
2016-09-01 8.13 8.69 8.05 8.57 1814069 0.33 4.005 15370677.5 10752
2016-08-31 8.23 8.5 8.04 8.24 1067197 -0.09 -1.08 8743250.78 5215
2016-08-30 8.74 8.83 8.07 8.33 1261971 -0.46 -5.233 10589073.8 6044
2016-08-29 8.74 8.9 8.57 8.79 1133745 0.04 0.457 9938257.53 6032
2016-08-26 8.95 9.22 8.6 8.75 1582198 -0.04 -0.455 14072589.6 8337
2016-08-25 8.52 9.08 8.38 8.79 1797027 0.27 3.169 15755502.4 9066
2016-08-24 9.26 9.26 8.43 8.52 1599229 -0.84 -8.974 14044797.1 7969
2016-08-23 9.33 9.47 9.29 9.36 1351481 0.13 1.408 12709808.5 6159
2016-08-22 9.05 9.26 9.03 9.23 786851 0.01 0.108 7227304.95 4329
2016-08-19 9.26 9.4 9.13 9.22 1692773 -0.18 -1.915 15660035.4 7738
2016-08-18 9.46 9.46 9.27 9.4 1661970 -0.05 -0.529 15573260.9 7617
2016-08-17 9.03 9.45 8.99 9.45 2493502 0.31 3.392 23092579 11158
2016-08-16 9.2 9.2 8.95 9.14 1247153 -0.03 -0.327 11335493.2 6487
2016-08-15 9.46 9.46 9.09 9.17 1460058 -0.24 -2.55 13385590.7 7676
2016-08-12 9.23 9.68 9.13 9.41 2228889 0.35 3.863 21085432.4 10532
2016-08-11 9.09 9.39 8.91 9.06 1398802 0.1 1.116 12849411.4 7821
2016-08-10 9.11 9.15 8.76 8.96 1174189 0.04 0.448 10516459.3 5832
2016-08-09 8.52 8.94 8.45 8.92 872961 0.46 5.437 7668640.18 4368
2016-08-08 8.46 8.7 8.38 8.46 659235 0 0 5642904.86 3671
2016-08-05 8.57 8.57 8.31 8.46 905307 -0.28 -3.204 7625485.58 5447
2016-08-04 8.55 8.82 8.48 8.74 762796 0.19 2.222 6660083.41 4251
2016-08-03 8.51 8.58 8.4 8.55 979539 -0.06 -0.697 8327425.48 5202
2016-08-02 8.79 8.79 8.37 8.61 1490114 0.21 2.5 12727031.1 6849
2016-07-29 8.32 8.525 8.25 8.4 1224366 0.11 1.327 10290324.9 5755
2016-07-28 8.4 8.41 8.06 8.29 795256 -0.04 -0.48 6556710.11 5009
2016-07-27 8.18 8.39 7.83 8.33 1169421 0.27 3.35 9529419.2 6755
2016-07-26 7.79 8.1 7.75 8.06 866015 0.37 4.811 6901429.3 4833
2016-07-25 7.87 7.89 7.65 7.69 856464 -0.28 -3.513 6624152.78 4651
2016-07-22 7.9 8.06 7.71 7.97 1061476 -0.03 -0.375 8370825.31 4337
2016-07-21 7.8 8.12 7.76 8 1616881 0.2 2.564 12823559.1 7252
2016-07-20 7.97 8.17 7.71 7.8 2262310 -0.45 -5.455 17890518.7 10993
2016-07-19 8.5 8.5 8.19 8.25 1808292 -0.27 -3.169 14952403.2 7458
2016-07-18 8.65 8.81 8.39 8.52 1231530 -0.14 -1.617 10465060 4600
2016-07-15 8.71 8.93 8.5 8.66 892191 -0.13 -1.479 7759779.22 4117
2016-07-14 8.74 8.89 8.64 8.79 1081350 -0.3 -3.3 9476482.57 5481
2016-07-13 9.12 9.15 8.73 9.09 1266284 0.13 1.451 11360867.5 6710
2016-07-12 9.4 9.41 8.84 8.96 1431149 -0.48 -5.085 13034150.1 7662
2016-07-11 9.25 9.55 9.18 9.44 995039 0.12 1.288 9324709.15 5122
2016-07-08 9.24 9.32 9.01 9.32 1673311 0.06 0.648 15380048.6 8248
2016-07-07 9.45 9.56 9.19 9.26 2758355 0.01 0.108 25924427.3 12644
2016-07-06 9.55 9.63 9.25 9.25 11635666 -0.18 -1.909 108392289 13470
2016-07-05 9.25 9.51 9.11 9.43 2239211 0.01 0.106 20948444.4 13198
2016-07-04 9.4 9.44 9.28 9.42 3080849 0.16 1.728 28936563.1 2662
2016-06-30 9.05 9.28 9.03 9.26 2714544 0.14 1.535 24897149.2 10993
2016-06-29 9.11 9.24 9.05 9.12 3338204 0.11 1.221 30485938.9 14541
2016-06-28 9.09 9.25 8.92 9.01 3041913 -0.17 -1.852 27673956.8 13864
2016-06-27 9.5 9.65 9.04 9.18 7836849 -0.93 -9.199 72942391.3 17744
2016-06-24 10 10.36 9.82 10.11 2033606 0.54 5.643 20446829.6 10219
2016-06-23 9.35 9.76 9.26 9.57 1293793 0.09 0.949 12401817.4 8359
2016-06-22 9.13 9.54 9.04 9.48 1440153 0.27 2.932 13448298 8427
2016-06-21 9.39 9.46 9.2 9.21 1403352 -0.33 -3.459 13093510.5 7897
2016-06-20 9.1 9.78 9.04 9.54 2090562 0.11 1.166 19854721.6 12956
2016-06-17 9.26 9.96 9.2 9.43 17419148 0.17 1.836 163914576 19039
2016-06-16 9.57 10 9 9.26 3002124 -0.08 -0.857 28492672.8 16664
2016-06-15 9.18 9.53 9.13 9.34 2336574 0.16 1.743 21674709 13544
2016-06-14 9.17 9.35 9.04 9.18 2502791 0.04 0.438 23040627 14766
2016-06-13 9.29 9.635 8.91 9.14 3943314 -0.08 -0.868 36685650.6 20814
2016-06-10 9.1 9.43 9.07 9.22 1519260 0.14 1.542 14036430.6 8254
2016-06-09 8.85 9.095 8.76 9.08 1534641 0.28 3.182 13756889.2 6571
2016-06-08 8.71 8.91 8.62 8.8 1704242 0.36 4.265 15038963 7404
2016-06-07 8.46 8.56 8.33 8.44 945799 -0.14 -1.632 7989141.33 5595
2016-06-06 8.24 8.63 7.88 8.58 1605804 0.46 5.665 13233716.7 7113
2016-06-03 7.95 8.24 7.83 8.12 1938527 0.52 6.842 15690335.6 9357
2016-06-02 7.22 7.71 7.22 7.6 1176083 0.3 4.11 8878521.34 6015
2016-06-01 7.54 7.65 7.2 7.3 1091185 -0.14 -1.882 8000380.91 6479
2016-05-31 7.39 7.51 7.2 7.44 1074301 0.08 1.087 7988078.43 5484
2016-05-30 7.11 7.38 6.96 7.36 450887 0.28 3.955 3270042.85 2058
2016-05-27 7.35 7.55 6.97 7.08 1143467 -0.42 -5.6 8234742.31 6985
2016-05-26 7.94 7.94 7.48 7.5 1261474 -0.3 -3.846 9630230.4 6338
2016-05-25 7.45 7.865 7.24 7.8 1187653 0.39 5.263 8954912.04 6450
2016-05-24 8.02 8.02 7.4 7.41 1803885 -0.81 -9.854 14013704.6 6969
2016-05-20 8.09 8.22 7.8 8.22 1456769 0.2 2.494 11722624.9 6302
2016-05-19 7.52 8.22 7.44 8.02 1996829 0.17 2.166 15867644.5 9303
2016-05-18 7.99 8.47 7.84 7.85 2007471 -0.23 -2.847 16409093.6 7930
2016-05-17 7.9 8.31 7.83 8.08 977733 0.16 2.02 7918347.02 4645
2016-05-16 7.75 7.99 7.73 7.92 902499 0.29 3.801 7107491.53 4579
2016-05-13 7.32 7.78 7.26 7.63 1130447 0.3 4.093 8633750.19 6311
2016-05-12 7.4 7.5 7.2 7.33 1296492 -0.08 -1.08 9492031.47 8486
2016-05-11 7.15 7.47 6.91 7.41 1616683 0.5 7.236 11662807.6 9018
2016-05-10 7.55 7.55 6.33 6.91 2711382 -0.65 -8.598 18784069 12706
2016-05-09 7.48 7.695 7.425 7.56 1055022 -0.15 -1.946 8000972.8 5754
2016-05-06 7.5 7.81 7.44 7.71 1380264 0.31 4.189 10600552.9 6500
2016-05-05 7.35 7.54 7.18 7.4 1263965 0.1 1.37 9326663.16 6261
2016-05-04 7.38 7.64 7.25 7.3 1281589 -0.19 -2.537 9476245.99 6241
2016-05-03 7.35 7.6 7.26 7.49 1215116 0.08 1.08 9045961.86 7028
2016-05-02 7.3 7.56 7.13 7.41 1323036 0.13 1.786 9767068.92 7101
2016-04-29 7.37 7.49 7.06 7.28 1705091 -0.08 -1.087 12459077.4 8009
2016-04-28 6.83 7.36 6.75 7.36 1421069 0.53 7.76 10019751.2 6060
2016-04-27 6.71 6.86 6.61 6.83 1049981 0.14 2.093 7117686.76 4484
2016-04-26 6.6 6.71 6.42 6.69 1144761 0.09 1.364 7591274.7 4378
2016-04-25 6.62 6.62 6.52 6.6 1171349 0.04 0.61 7703924.79 4618
2016-04-22 6.45 6.6 6.42 6.56 1011031 0.07 1.079 6618971.57 4772
2016-04-21 6.44 6.57 6.2 6.49 1033431 0.36 5.873 6681290.21 4405
2016-04-20 6.43 6.49 6.04 6.13 1299248 -0.34 -5.255 8253271.91 6276
2016-04-19 6.1 6.48 6.1 6.47 1427634 0.33 5.375 9035768.98 4346
2016-04-18 6.21 6.26 6.06 6.14 918679 -0.02 -0.325 5648895.15 3939
2016-04-15 6.05 6.18 5.98 6.16 990300 0.13 2.156 6047623.18 3784
2016-04-14 5.95 6.04 5.74 6.03 3019408 0.08 1.345 18042968.06 6252
2016-04-13 5.9 6.035 5.82 5.95 1130940 -0.05 -0.833 6764414.4 5127
2016-04-12 5.78 6 5.48 6 1380648 0.28 4.895 8079953.43 5792
2016-04-11 5.49 5.74 5.42 5.72 1089167 0.31 5.73 6108344.36 4827
2016-04-08 5.27 5.5 5.22 5.41 816045 0.15 2.852 4413198.76 2563
2016-04-07 5.15 5.34 5.15 5.26 967130 0.12 2.335 5079023.36 3283
2016-04-06 5.03 5.14 4.98 5.14 1106547 0.06 1.181 5610150.17 2602
2016-04-05 4.85 5.09 4.82 5.08 864584 0.37 7.856 4331565.18 2957
2016-04-04 4.76 4.78 4.61 4.71 326715 0 0 1534276.51 1788
2016-04-01 4.4 4.75 4.35 4.71 473086 0.18 3.974 2176570.09 2583
2016-03-31 4.59 4.69 4.46 4.53 374771 -0.04 -0.875 1702005.79 2080
2016-03-30 4.68 4.69 4.48 4.57 707621 -0.13 -2.766 3238282.52 3506
2016-03-29 4.6 4.8 4.56 4.7 1074157 0.11 2.397 5058943.26 4174
2016-03-28 4.7 4.72 4.55 4.59 327686 -0.09 -1.923 1511519.87 1597
2016-03-24 4.75 4.89 4.68 4.68 401325 -0.1 -2.092 1904543.46 1788
2016-03-23 4.85 4.98 4.78 4.78 885689 -0.22 -4.4 4317323.14 2781
2016-03-22 4.95 5.02 4.87 5 1010645 0.09 1.833 5030296.55 3039
2016-03-21 4.81 4.95 4.76 4.91 530327 0.05 1.029 2592410.9 2685
2016-03-18 4.9 4.95 4.75 4.86 1756592 -0.05 -1.018 8535516.83 3681
2016-03-17 4.8 5.23 4.77 4.91 1681900 0.03 0.615 8318668.56 7254
2016-03-16 4.59 4.89 4.52 4.88 1363858 0.26 5.628 6379171.54 5008
2016-03-15 4.59 4.62 4.53 4.62 828867 -0.02 -0.431 3805415.3 3595
2016-03-14 4.6 4.675 4.51 4.64 1204895 0.11 2.428 5540653.47 5917
2016-03-11 4.55 4.66 4.46 4.53 638859 -0.16 -3.412 2900716.93 3378
2016-03-10 4.49 4.74 4.48 4.69 932518 0.23 5.157 4319802.75 4046
2016-03-09 4.39 4.52 4.29 4.46 393863 0.05 1.134 1744607.67 2195
2016-03-08 4.58 4.59 4.41 4.41 506199 -0.09 -2 2264878.7 2775
2016-03-07 4.31 4.55 4.31 4.5 488358 0.25 5.882 2187989.21 2600
2016-03-04 4.41 4.71 4.23 4.25 849521 -0.15 -3.409 3808164.32 4499
2016-03-03 4.29 4.45 4.25 4.4 408238 0.13 3.044 1787164.98 2205
2016-03-02 4.1 4.27 4.1 4.27 274380 0.18 4.401 1153275.39 1403
2016-03-01 4.35 4.37 4.03 4.09 669475 -0.26 -5.977 2785024.16 2802
2016-02-29 4.28 4.4 4.26 4.35 483473 0.07 1.636 2101778.43 2218
2016-02-26 4.31 4.45 4.17 4.28 905406 -0.11 -2.506 3902826.78 3407
2016-02-25 4.42 4.54 4.25 4.39 1083740 -0.05 -1.126 4717469.16 3497
2016-02-24 4.55 4.74 4.35 4.44 817372 -0.02 -0.448 3727127.42 3757
2016-02-23 4.52 4.67 4.45 4.46 432688 0 0 1963326.77 2331
2016-02-22 4.44 4.59 4.32 4.46 716404 -0.03 -0.668 3223941.3 2879
2016-02-19 4.6 4.69 4.48 4.49 1253965 -0.14 -3.024 5726382.79 4351
2016-02-18 4.24 4.63 4.13 4.63 914050 0.33 7.674 4117523.97 4360
2016-02-17 4.19 4.32 4.1 4.3 729755 0.18 4.369 3075801.03 3087
2016-02-16 4.28 4.37 4.1 4.12 838408 -0.3 -6.787 3554813.95 3303
2016-02-12 4.21 4.42 4.2 4.42 463575 0.13 3.03 2023837.37 2006
2016-02-11 4.3 4.41 4.22 4.29 1048762 0.27 6.716 4530559 5018
2016-02-10 4.05 4.11 3.94 4.02 804298 -0.06 -1.471 3230728.09 4057
2016-02-09 4.19 4.41 4.02 4.08 874066 -0.07 -1.687 3684430.87 3715
2016-02-08 4.31 4.44 4.12 4.15 938788 -0.1 -2.353 4076150.16 3391
2016-02-05 3.95 4.25 3.89 4.25 544073 0.16 3.912 2222789.51 1866
2016-02-04 4.03 4.14 3.98 4.09 1087793 0.09 2.25 4442434.53 3698
2016-02-03 3.8 4.04 3.8 4 817481 0.17 4.439 3242117.67 3782
2016-02-02 3.75 3.84 3.73 3.83 369723 0.07 1.862 1404305.86 1274
2016-02-01 3.68 3.82 3.65 3.76 419455 0.09 2.452 1569028.27 1792
2016-01-29 3.5 3.68 3.45 3.67 536033 0.2 5.764 1935126.22 1837
2016-01-28 3.64 3.74 3.45 3.47 336366 -0.24 -6.469 1200782.72 1859
2016-01-27 3.55 3.72 3.45 3.71 429569 0.15 4.213 1537688.45 2388
2016-01-26 3.47 3.56 3.41 3.56 364136 0.14 4.094 1284436.98 1844
2016-01-25 3.43 3.5 3.4 3.42 194134 0.01 0.293 666951.31 1031
2016-01-22 3.42 3.43 3.24 3.41 296353 0.1 3.021 999719.08 1761
2016-01-21 3.29 3.43 3.27 3.31 428592 -0.05 -1.488 1432846.41 2106
2016-01-20 3.55 3.56 3.33 3.36 563920 -0.15 -4.274 1927599.75 2349
2016-01-19 3.56 3.6 3.4 3.51 396471 0.03 0.862 1390507.61 2190
2016-01-18 3.59 3.59 3.43 3.48 40736 0 0 141184.6 207
2016-01-15 3.55 3.65 3.48 3.48 384539 0 0 1365913.4 1981
2016-01-14 3.51 3.59 3.43 3.48 380305 -0.08 -2.247 1331477.65 2004
2016-01-13 3.6 3.7 3.5 3.56 397225 -0.03 -0.836 1426438.29 2079
2016-01-12 3.62 3.64 3.41 3.59 417222 -0.06 -1.644 1479805.37 1782
2016-01-11 3.64 3.7 3.56 3.65 533877 0.02 0.551 1934247.45 2737
2016-01-08 3.7 3.7 3.6 3.63 396771 -0.14 -3.714 1444141.37 2189
2016-01-07 3.68 3.79 3.61 3.77 785151 0.18 5.014 2903194.03 2783
2016-01-06 3.42 3.62 3.42 3.59 575233 0.16 4.665 2039018.84 2244
2016-01-05 3.21 3.45 3.2 3.43 394457 0.25 7.862 1314900.38 1776
2016-01-04 3.18 3.2 3.1 3.18 119837 0.1 3.247 378927.18 596
2015-12-31 3.02 3.13 3.01 3.08 143934 0.03 0.984 440314.32 774
2015-12-30 3.11 3.11 3.02 3.05 68213 -0.07 -2.244 208273 420
2015-12-29 3.17 3.18 3.09 3.12 142212 -0.07 -2.194 444356.97 725
2015-12-24 3.16 3.2 3.16 3.19 63261 0.02 0.631 201438.84 216
2015-12-23 3.02 3.17 3 3.17 323218 0.17 5.667 1016708.03 1529
2015-12-22 3.15 3.22 2.99 3 616790 -0.16 -5.063 1896426.23 3213
2015-12-21 3.13 3.17 3.04 3.16 328485 0.07 2.265 1031118.78 1758
2015-12-18 2.92 3.19 2.87 3.09 938440 0.25 8.803 2858266.43 3029
2015-12-17 2.92 2.98 2.82 2.84 455573 -0.21 -6.885 1309833.24 1718
2015-12-16 2.9 3.065 2.9 3.05 594855 0.16 5.536 1779741.03 2483
2015-12-15 2.95 2.95 2.84 2.89 414145 0 0 1193379.88 1971
2015-12-14 3.06 3.17 2.89 2.89 428712 -0.15 -4.934 1272606.36 1785
2015-12-11 3.03 3.12 2.97 3.04 408877 0.02 0.662 1240006.64 1793
2015-12-10 3.07 3.07 2.96 3.02 257936 0 0 776680.8 1131
2015-12-09 3.1 3.19 3.01 3.02 396622 -0.09 -2.894 1213846.96 1523
2015-12-08 3.2 3.2 3.05 3.11 404451 -0.09 -2.812 1259788.46 2002
2015-12-07 3.2 3.3 3.125 3.2 605827 0.06 1.911 1947132.6 2752
2015-12-04 3.11 3.2 3.05 3.14 351616 0.08 2.614 1108630.67 1607
2015-12-03 3.05 3.15 3.01 3.06 650235 0.08 2.685 2003058.47 2097
2015-12-02 2.9 3 2.76 2.98 976022 0.08 2.759 2794142.64 1776
2015-12-01 2.98 2.98 2.89 2.9 538308 -0.05 -1.695 1579031.18 1923
2015-11-30 2.95 3.01 2.915 2.95 500798 0 0 1480393.59 2156
2015-11-27 2.91 2.98 2.84 2.95 291927 -0.02 -0.673 853149.13 1165
2015-11-26 2.95 3 2.95 2.97 143662 -0.02 -0.669 428289.71 464
2015-11-25 2.57 3.01 2.57 2.99 679468 0.43 16.797 1980406.49 2792
2015-11-24 2.58 2.61 2.49 2.56 669567 0.03 1.186 1700114.82 2827
2015-11-23 2.52 2.575 2.48 2.53 292951 0 0 740807.74 1686
2015-11-20 2.64 2.685 2.53 2.53 349647 -0.14 -5.243 897767.65 1637
2015-11-19 2.7 2.7 2.62 2.67 1055235 0.02 0.755 2805206.03 2814
2015-11-18 2.81 2.81 2.6 2.65 727519 -0.08 -2.93 1935743.83 2362
2015-11-17 2.93 2.95 2.69 2.73 1232907 -0.23 -7.77 3360858.29 4166
2015-11-16 3.06 3.06 2.92 2.96 268816 -0.04 -1.333 801782.88 1143
2015-11-13 2.99 3.04 2.83 3 176473 0.07 2.389 525900.31 1192
2015-11-12 2.95 3.05 2.92 2.93 220263 -0.12 -3.934 651372.15 1171
2015-11-11 2.91 3.07 2.91 3.05 171511 0.1 3.39 517223.35 1269
2015-11-10 3.03 3.04 2.92 2.95 321054 -0.12 -3.909 959781.67 1337
2015-11-09 2.92 3.12 2.92 3.07 383484 0.13 4.422 1158940.81 2398
2015-11-06 2.95 3.055 2.87 2.94 554881 -0.11 -3.607 1637566.94 1675
2015-11-05 3.13 3.14 2.91 3.05 836741 -0.03 -0.974 2519518.4 3144
2015-11-04 3.17 3.205 3.06 3.08 517262 -0.09 -2.839 1619342.69 2174
2015-11-03 3.23 3.25 3.16 3.17 609684 -0.06 -1.858 1957043.42 2543
2015-11-02 3.28 3.28 3.2 3.23 473991 -0.02 -0.615 1534699.99 1902
2015-10-30 3.36 3.39 3.225 3.25 856263 -0.12 -3.561 2810443.29 1812
2015-10-29 3.54 3.54 3.34 3.37 422935 -0.19 -5.337 1439953.53 2001
2015-10-28 3.29 3.62 3.28 3.56 1197291 0.34 10.559 4186628.05 4149
2015-10-27 3.15 3.3 3.11 3.22 486623 0.02 0.625 1566242.55 2190
2015-10-26 3.46 3.49 3.16 3.2 590409 -0.25 -7.246 1958181.7 2360
2015-10-23 3.42 3.48 3.26 3.45 1087772 0.04 1.173 3708360.28 2947
2015-10-22 3.46 3.48 3.36 3.41 351488 -0.01 -0.292 1204173.2 1647
2015-10-21 3.4 3.43 3.35 3.42 326803 -0.05 -1.441 1106050.34 1856
2015-10-20 3.5 3.59 3.46 3.47 425452 0.01 0.289 1493023.03 2393
2015-10-19 3.63 3.63 3.44 3.46 426812 -0.18 -4.945 1494353.97 2200
2015-10-16 3.81 3.81 3.64 3.64 393676 -0.17 -4.462 1463243.58 1738
2015-10-15 3.86 3.9 3.76 3.81 354898 -0.03 -0.781 1360189.19 1814
2015-10-14 3.72 3.88 3.61 3.84 875263 0.23 6.371 3279241.06 3586
2015-10-13 3.67 3.735 3.57 3.61 290399 -0.12 -3.217 1062789.51 1837
2015-10-09 3.74 3.78 3.69 3.73 370831 0.09 2.473 1381566.96 2469
2015-10-08 3.74 3.85 3.63 3.64 402223 -0.14 -3.704 1496825.12 2162
2015-10-07 3.86 3.86 3.64 3.78 354307 -0.03 -0.787 1317788.12 2207
2015-10-06 3.86 3.93 3.76 3.81 738796 0.02 0.528 2852589.33 2260
2015-10-05 3.76 3.88 3.685 3.79 395929 0.06 1.609 1495060.52 2238
2015-10-02 3.64 3.73 3.61 3.73 483712 0.2 5.666 1772537.09 2455
2015-10-01 3.47 3.67 3.47 3.53 451712 -0.05 -1.397 1614196.63 2315
2015-09-30 3.52 3.58 3.47 3.58 1255130 0.01 0.28 4429887.58 3724
2015-09-29 3.5 3.67 3.5 3.57 753673 0.05 1.42 2711655.91 2414
2015-09-28 4.03 4.04 3.5 3.52 1947326 -0.58 -14.146 7199318.38 6825
2015-09-25 4.04 4.15 3.99 4.1 346997 0.02 0.49 1415936.66 1704
2015-09-24 3.96 4.14 3.91 4.08 642906 0.2 5.155 2586845.96 2783
2015-09-23 4.16 4.2 3.85 3.88 715959 -0.35 -8.274 2824370.61 2822
2015-09-22 4.25 4.38 4.23 4.23 905322 -0.07 -1.628 3897490.08 2277
2015-09-21 4.4 4.4 4.275 4.3 278010 -0.04 -0.922 1202855.38 1553
2015-09-18 4.44 4.44 4.2 4.34 2879571 -0.05 -1.139 12614920.61 5941
2015-09-17 4.25 4.41 4.21 4.39 869847 0.07 1.62 3780699.18 4321
2015-09-16 4.05 4.35 4.045 4.32 870739 0.3 7.463 3689436.59 3175
2015-09-15 3.88 4.07 3.88 4.02 653854 0.15 3.876 2604288.92 2570
2015-09-14 3.79 3.89 3.71 3.87 319190 0.08 2.111 1219806.53 2288
2015-09-11 3.77 3.81 3.63 3.79 360734 0.01 0.265 1337970.47 1622
2015-09-10 3.82 3.84 3.75 3.78 308754 -0.01 -0.264 1172679.39 1504
2015-09-09 3.91 3.91 3.7 3.79 345352 -0.09 -2.32 1303213.03 1684
2015-09-08 4.09 4.09 3.87 3.88 707037 -0.19 -4.668 2786742.42 2389
2015-09-04 3.9 4.07 3.9 4.07 205318 0.09 2.261 820253.8 1084
2015-09-03 3.91 4.12 3.885 3.98 421384 0.03 0.759 1667379.05 1822
2015-09-02 3.91 4.02 3.84 3.95 373600 0.04 1.023 1465192.71 1912
2015-09-01 4.03 4.11 3.9 3.91 272335 -0.13 -3.218 1083188.93 1559
2015-08-31 4.01 4.14 3.9 4.04 311118 -0.03 -0.737 1246275.1 1691
2015-08-28 3.78 4.09 3.78 4.07 519145 0.38 10.298 2067596.82 2493
2015-08-27 3.55 3.72 3.54 3.69 772351 0.09 2.5 2803933.52 3095
2015-08-26 3.56 3.64 3.46 3.6 933684 -0.04 -1.099 3330704.54 3498
2015-08-25 4.16 4.16 3.6 3.64 498353 -0.4 -9.901 1872534.02 1818
2015-08-24 4.04 4.26 3.95 4.04 899367 -0.05 -1.222 3673417.54 3598
2015-08-21 4.25 4.27 4.06 4.09 317521 -0.07 -1.683 1312192.84 1678
2015-08-20 4.3 4.4 4.14 4.16 859958 -0.04 -0.952 3688607.13 2896
2015-08-19 4.1 4.28 4.09 4.2 746950 0.14 3.448 3144007.57 2388
2015-08-18 4.09 4.19 3.97 4.06 251875 -0.08 -1.932 1024308.97 1536
2015-08-17 4.18 4.28 4.04 4.14 455009 -0.01 -0.241 1896967.2 2001
2015-08-14 4.32 4.35 4.08 4.15 293440 -0.13 -3.037 1229331.98 1390
2015-08-13 4.2 4.4 4.15 4.28 498837 0.01 0.234 2128519.72 2639
2015-08-12 4.13 4.48 4.13 4.27 1189353 0.18 4.401 5085789.5 3499
2015-08-11 3.95 4.13 3.865 4.09 636433 0.17 4.337 2532716.24 1902
2015-08-10 3.88 3.98 3.79 3.92 486684 0.12 3.158 1912576.76 1905
2015-08-07 3.83 3.89 3.75 3.8 245340 -0.03 -0.783 938395.57 1502
2015-08-06 3.81 3.87 3.73 3.83 249952 0.06 1.592 952759.04 1296
2015-08-05 3.8 3.81 3.65 3.77 370200 0.03 0.802 1383536.05 2086
2015-08-04 3.66 3.78 3.6 3.74 453989 0.11 3.03 1684722.78 1342
2015-07-31 3.7 3.72 3.53 3.63 422026 0.02 0.554 1523719.42 1905
2015-07-30 3.63 3.71 3.59 3.61 283262 -0.04 -1.096 1030602.05 1614
2015-07-29 3.66 3.73 3.56 3.65 276373 0.02 0.551 1011937.38 1583
2015-07-28 3.72 3.73 3.54 3.63 316810 0.02 0.554 1148830.82 1181
2015-07-27 3.62 3.75 3.51 3.61 423797 0.01 0.278 1537836.97 2167
2015-07-24 3.49 3.65 3.4 3.6 897445 0.05 1.408 3146261.15 3873
2015-07-23 3.64 3.69 3.49 3.55 1478440 -0.06 -1.662 5297648.06 4043
2015-07-22 3.31 3.64 3.23 3.61 1204202 0.21 6.176 4175267.33 4163
2015-07-21 3.51 3.58 3.34 3.4 845393 -0.11 -3.134 2905905.44 3050
2015-07-20 3.69 3.7 3.4 3.51 934783 -0.31 -8.115 3303323.54 4119
2015-07-17 3.95 3.95 3.75 3.82 654270 -0.18 -4.5 2493253.11 3128
2015-07-16 4.1 4.1 3.92 4 349671 -0.08 -1.961 1394678.18 1352
2015-07-15 4.07 4.13 4.025 4.08 414929 0.01 0.246 1689020.05 1969
2015-07-14 4 4.15 3.99 4.07 482672 0.09 2.261 1966948.99 1559
2015-07-13 3.9 4 3.89 3.98 1919514 0.11 2.842 7581024.85 1789
2015-07-10 3.93 3.96 3.86 3.87 422376 -0.06 -1.527 1658354.11 1282
2015-07-09 3.95 3.96 3.91 3.93 320782 0.03 0.769 1266890.6 1505
2015-07-08 3.91 3.99 3.89 3.9 500504 0 0 1955334.36 1476
2015-07-07 3.85 3.91 3.85 3.9 1345321 -0.02 -0.51 5237535.92 2580
2015-07-06 3.86 4.02 3.86 3.92 1274010 0.03 0.771 5035177.55 1204
2015-07-03 3.86 3.92 3.86 3.89 100425 0 0 391304.1 440
2015-07-02 3.9 3.92 3.86 3.89 452143 -0.07 -1.768 1760638.69 1623
2015-06-30 4.02 4.02 3.91 3.96 587134 -0.01 -0.252 2332055.15 1940
2015-06-29 3.94 4.07 3.91 3.97 1384532 0.03 0.761 5486514.12 1382
2015-06-26 3.87 4.03 3.86 3.94 352333 0.09 2.338 1389501.86 1320
2015-06-25 4.03 4.03 3.85 3.85 475550 -0.14 -3.509 1850134.47 1496
2015-06-24 3.86 4.08 3.83 3.99 1001242 0.13 3.368 3934396.03 1507
2015-06-23 3.89 3.9 3.82 3.86 192596 -0.01 -0.258 743562.42 947
2015-06-22 3.87 3.94 3.85 3.87 317299 -0.08 -2.025 1239150.57 1189
2015-06-19 3.7 4.09 3.66 3.95 1526742 0.24 6.469 5918113.78 2491
2015-06-18 3.75 3.83 3.67 3.71 381189 -0.04 -1.067 1427494.46 1964
2015-06-17 3.65 3.76 3.58 3.75 513369 0.11 3.022 1900795.95 1950
2015-06-16 3.55 3.67 3.55 3.64 561409 0.07 1.961 2030826.16 1680
2015-06-15 3.54 3.61 3.51 3.57 566018 0 0 2022206.4 1861
2015-06-12 3.64 3.64 3.55 3.57 215258 -0.06 -1.653 771000 1081
2015-06-11 3.46 3.68 3.46 3.63 677621 0.18 5.217 2435014.93 1679
2015-06-10 3.48 3.51 3.43 3.45 359193 0.04 1.173 1251532.52 775
2015-06-09 3.54 3.54 3.35 3.41 317112 -0.1 -2.849 1095868.39 1257
2015-06-08 3.45 3.54 3.45 3.51 203784 0.06 1.739 714967.3 1022
2015-06-05 3.47 3.56 3.45 3.45 215614 -0.09 -2.542 750308.61 997
2015-06-04 3.62 3.62 3.5 3.54 403485 -0.07 -1.939 1426640.31 1373
2015-06-03 3.68 3.7 3.6 3.61 312793 -0.08 -2.168 1141435.43 872
2015-06-02 3.7 3.72 3.67 3.69 351314 0 0 1300568.26 1640
2015-06-01 3.72 3.74 3.64 3.69 309655 0 0 1144837.97 1154
2015-05-29 3.7 3.71 3.65 3.69 559316 -0.01 -0.27 2067069.98 1517
2015-05-28 3.63 3.73 3.63 3.7 886561 0.07 1.928 3279809.55 2478
2015-05-27 3.75 3.85 3.6 3.63 478413 -0.12 -3.2 1776269.23 2062
2015-05-26 3.64 3.76 3.53 3.75 377820 0.06 1.626 1395535.28 1637
2015-05-25 3.59 3.83 3.59 3.69 551272 0.16 4.533 2046583.96 1947
2015-05-22 3.24 3.56 3.24 3.53 798793 0.3 9.288 2706268.25 2237
2015-05-21 3.21 3.29 3.16 3.23 163733 0.06 1.893 530280.2 815
2015-05-20 3.09 3.24 3.09 3.17 98227 0.06 1.929 314257.56 655
2015-05-19 3.2 3.2 3.11 3.11 187247 -0.08 -2.508 588934.97 1020
2015-05-15 3.25 3.27 3.19 3.19 121584 -0.05 -1.543 391131.01 489
2015-05-14 3.22 3.3 3.2 3.24 167665 -0.02 -0.613 544347.74 983
2015-05-13 3.22 3.31 3.22 3.26 159762 0.02 0.617 521483.59 847
2015-05-12 3 3.24 3 3.24 214146 0.15 4.854 666971.77 639
2015-05-11 3.07 3.11 3.05 3.09 190994 0 0 587498.28 794
2015-05-08 3.09 3.15 3.08 3.09 103373 -0.02 -0.643 321508.84 442
2015-05-07 3.09 3.12 3.02 3.11 146342 0.02 0.647 449513.07 719
2015-05-06 3.21 3.23 3.08 3.09 111322 -0.14 -4.334 347776.78 484
2015-05-05 3.3 3.3 3.16 3.23 210227 -0.01 -0.309 680425.66 616
2015-05-04 3.19 3.33 3.19 3.24 167087 0.07 2.208 543450.91 782
2015-05-01 3.11 3.19 3.09 3.17 65699 0.05 1.603 207351.24 384
2015-04-30 3.18 3.26 3.08 3.12 370374 -0.15 -4.587 1170062.14 1412
2015-04-29 3.14 3.32 3.11 3.27 650268 0.15 4.808 2118511.45 2832
2015-04-28 3.01 3.15 3 3.12 431320 0.11 3.654 1328851.18 1611
2015-04-27 3 3.06 2.96 3.01 345943 0.04 1.347 1045016.41 1372
2015-04-24 3 3.03 2.93 2.97 440064 -0.05 -1.656 1309418.29 2098
2015-04-23 2.93 3.07 2.92 3.02 199040 0.05 1.684 596056 938
2015-04-22 3.08 3.08 2.94 2.97 383072 -0.09 -2.941 1141743.59 1491
2015-04-21 2.96 3.19 2.96 3.06 188824 0.08 2.685 575067.87 753
2015-04-20 3.03 3.04 2.93 2.98 346028 -0.02 -0.667 1028470.83 1689
2015-04-17 3.18 3.21 2.98 3 435418 -0.18 -5.66 1339320.54 1731
2015-04-16 3.1 3.19 3.1 3.18 307055 0.07 2.251 967362.17 1616
2015-04-15 3 3.12 2.98 3.11 292940 0.14 4.714 897921.73 1391
2015-04-14 2.97 3.04 2.92 2.97 235893 0 0 701756.42 1342
2015-04-13 2.96 3.04 2.92 2.97 414895 -0.02 -0.669 1230828.23 1731
2015-04-10 3.04 3.12 2.99 2.99 286284 -0.02 -0.664 1079
2015-04-09 2.99 3.04 2.95 3.01 141983 -0.04 -1.311 725
2015-04-08 3.17 3.17 3 3.05 212125 -0.12 -3.785 888
2015-04-07 3.15 3.23 3.12 3.17 205953 0.01 0.316 854
2015-04-06 3.19 3.27 3.15 3.16 240296 0.06 1.935 1253
2015-04-02 3.17 3.22 3.08 3.1 270981 -0.1 -3.125 1273
2015-04-01 2.93 3.2 2.93 3.2 435642 0.25 8.475 2130
2015-03-31 2.94 2.95 2.75 2.95 696043 0.14 4.982 3375
2015-03-30 2.88 2.9 2.75 2.81 208755 -0.11 -3.767 1061
2015-03-27 2.94 3.02 2.85 2.92 212623 -0.02 -0.68 1212
2015-03-26 3.12 3.15 2.93 2.94 435362 -0.13 -4.235 2232
2015-03-25 2.93 3.1 2.93 3.07 682251 0.13 4.422 1324
2015-03-24 2.97 3.01 2.92 2.94 191013 -0.03 -1.01 830
2015-03-23 2.88 2.98 2.88 2.97 225785 0.13 4.577 972
2015-03-20 2.75 2.95 2.75 2.84 496634 0.08 2.899 1374
2015-03-19 2.79 2.81 2.74 2.76 355225 -0.05 -1.779 1706
2015-03-18 2.74 2.82 2.63 2.81 409658 0.11 4.074 2034
2015-03-17 2.72 2.76 2.69 2.7 336650 -0.02 -0.735 2194
2015-03-16 2.77 2.8 2.71 2.72 535465 -0.02 -0.73 2884
2015-03-13 2.8 2.8 2.7 2.74 756144 0.02 0.735 3601
2015-03-12 2.9 2.95 2.68 2.72 446355 -0.17 -5.882 2298
2015-03-11 2.76 2.96 2.7 2.89 568495 0.06 2.12 2862
2015-03-10 2.9 3.03 2.76 2.83 818865 -0.11 -3.741 4238
2015-03-09 3.07 3.08 2.89 2.94 449782 -0.12 -3.922 2476
2015-03-06 3.07 3.07 2.96 3.06 404641 -0.12 -3.774 2038
2015-03-05 3.22 3.23 3.16 3.18 136234 -0.01 -0.313 721
2015-03-04 3.26 3.26 3.18 3.19 137745 0.01 0.314 836
2015-03-03 3.27 3.28 3.15 3.18 323214 -0.07 -2.154 1680
2015-03-02 3.27 3.32 3.23 3.25 390480 -0.01 -0.307 1810
2015-02-27 3.21 3.29 3.21 3.26 159405 0.02 0.617 733
2015-02-26 3.27 3.29 3.21 3.24 308655 0 0 1513
2015-02-25 3.23 3.3 3.23 3.24 369579 0 0 1523
2015-02-24 3.21 3.26 3.19 3.24 234621 0.01 0.31 1063
2015-02-23 3.2 3.29 3.16 3.23 394036 -0.02 -0.615 1487
2015-02-20 3.3 3.36 3.22 3.25 620958 -0.05 -1.515 2500
2015-02-19 3.26 3.37 3.23 3.3 333094 -0.03 -0.901 1497
2015-02-18 3.17 3.35 2.99 3.33 1037488 0.12 3.738 3025
2015-02-17 3.25 3.29 3.17 3.21 207546 -0.09 -2.727 936
2015-02-13 3.25 3.33 3.25 3.3 218018 0.06 1.852 1329
2015-02-12 3.26 3.28 3.2 3.24 304101 -0.01 -0.308 1469
2015-02-11 3.2 3.28 3.18 3.25 708705 0.04 1.246 3171
2015-02-10 3.18 3.24 3.14 3.21 885578 0.02 0.627 2839
2015-02-09 3.1 3.19 3.07 3.19 305483 0.09 2.903 1493
2015-02-06 3.06 3.165 3.02 3.1 646509 -0.11 -3.427 2577
2015-02-05 3.03 3.23 3.01 3.21 428458 0.16 5.246 2064
2015-02-04 2.86 3.07 2.86 3.05 720069 0.21 7.394 2107
2015-02-03 2.88 2.96 2.82 2.84 547888 -0.12 -4.054 2222
2015-02-02 2.89 3.01 2.86 2.96 392288 0 0 1938
2015-01-30 2.99 3.05 2.9 2.96 737002 -0.01 -0.337 3350
2015-01-29 2.98 3.03 2.82 2.97 878116 -0.12 -3.883 3498
2015-01-28 3.28 3.33 3.08 3.09 575995 -0.21 -6.364 1854
2015-01-27 3.33 3.36 3.24 3.3 544898 0.01 0.304 2124
2015-01-26 3.13 3.33 3.1 3.29 341702 0.09 2.812 1683
2015-01-23 3.21 3.33 3.12 3.2 282447 -0.11 -3.323 1613
2015-01-22 3.31 3.41 3.24 3.31 898805 0.03 0.915 4054
2015-01-21 3.4 3.4 3.2 3.28 584484 -0.07 -2.09 2749
2015-01-20 3.35 3.38 3.23 3.35 891992 0.1 3.077 2868
2015-01-19 3.22 3.25 3.19 3.25 111120 0.02 0.619 463
2015-01-16 3.19 3.24 3.11 3.23 615940 0.09 2.866 1806
2015-01-15 3.05 3.19 3.045 3.14 613150 0.18 6.081 2412
2015-01-14 3.07 3.085 2.81 2.96 626224 -0.08 -2.632 2989
2015-01-13 3.2 3.21 3.01 3.04 794088 -0.11 -3.492 3140
2015-01-12 3.04 3.2 3.035 3.15 773129 0.12 3.96 2643
2015-01-09 2.9 3.03 2.9 3.03 359987 0.15 5.208 1817
2015-01-08 3.01 3.08 2.84 2.88 426697 -0.11 -3.679 2399
2015-01-07 3 3.14 2.99 2.99 603536 -0.07 -2.288 2555
2015-01-06 3 3.1 2.94 3.06 1075165 0.1 3.378 4184
2015-01-05 2.89 3 2.87 2.96 1119723 0.03 1.024 3880
2015-01-02 2.73 2.94 2.67 2.93 379097 0.11 3.901 1699
2014-12-31 2.72 2.84 2.66 2.82 433401 0.08 2.92 1760
2014-12-30 2.62 2.8 2.62 2.74 412552 0.15 5.792 1784
2014-12-29 2.57 2.65 2.54 2.59 268175 0.02 0.778 1603
2014-12-24 2.39 2.6 2.39 2.57 298421 0.16 6.639 1341
2014-12-23 2.41 2.56 2.37 2.41 515351 -0.04 -1.633 2842
2014-12-22 2.57 2.62 2.4 2.45 1332463 -0.06 -2.39 5888
2014-12-19 2.59 2.67 2.41 2.51 8653916 -0.13 -4.924 8114
2014-12-18 2.64 2.7 2.51 2.64 696925 0.14 5.6 3533
2014-12-17 2.33 2.57 2.19 2.5 883685 0.24 10.619 4622
2014-12-16 2.49 2.52 2.2 2.26 1200251 -0.05 -2.165 6042
2014-12-15 2.53 2.66 2.3 2.31 1059867 -0.3 -11.494 5144
2014-12-12 2.81 2.81 2.57 2.61 1288908 -0.19 -6.786 4704
2014-12-11 2.99 2.99 2.71 2.8 1192602 -0.17 -5.724 3895
2014-12-10 3.04 3.07 2.88 2.97 604127 -0.04 -1.329 2840
2014-12-09 3.05 3.15 2.93 3.01 1518447 0 0 2451
2014-12-08 2.91 3.04 2.74 3.01 483549 0.11 3.793 2542
2014-12-05 2.89 3.02 2.86 2.9 436259 -0.04 -1.361 2006
2014-12-04 3.05 3.05 2.91 2.94 366421 -0.08 -2.649 1930
2014-12-03 3.03 3.09 2.99 3.02 618614 0.02 0.667 2847
2014-12-02 3 3.085 2.94 3 526198 -0.05 -1.639 2097
2014-12-01 2.9 3.05 2.85 3.05 371457 0.25 8.929 1693
2014-11-28 2.91 2.92 2.75 2.8 189690 -0.16 -5.405 792
2014-11-27 3.02 3.04 2.91 2.96 61308 -0.08 -2.632 310
2014-11-26 3.09 3.12 3.015 3.04 332680 -0.06 -1.935 1654
2014-11-25 2.96 3.1 2.91 3.1 442966 0.19 6.529 1305
2014-11-24 2.9 3.05 2.9 2.91 293822 -0.11 -3.642 1714
2014-11-21 3 3.08 2.94 3.02 336754 0.06 2.027 1675
2014-11-20 2.83 2.98 2.81 2.96 721819 0.22 8.029 3033
2014-11-19 2.87 2.93 2.7 2.74 813244 -0.12 -4.196 3870
2014-11-18 2.76 2.92 2.76 2.86 757473 0.12 4.38 2710
2014-11-17 2.62 2.74 2.54 2.74 400821 0.13 4.981 1952
2014-11-14 2.47 2.68 2.41 2.61 531529 0.06 2.353 2574
2014-11-13 2.75 2.75 2.52 2.55 325036 -0.13 -4.851 1278
2014-11-12 2.56 2.73 2.56 2.68 654273 0.06 2.29 2718
2014-11-11 2.42 2.71 2.4 2.62 602421 0.21 8.714 2628
2014-11-10 2.58 2.58 2.34 2.41 709997 -0.17 -6.589 3087
2014-11-07 2.31 2.61 2.31 2.58 665421 0.27 11.688 2565
2014-11-06 2.23 2.41 2.22 2.31 577151 0.11 5 2294
2014-11-05 2.4 2.43 2.15 2.2 759528 -0.27 -10.931 3633
2014-11-04 2.36 2.63 2.36 2.47 456100 -0.08 -3.137 2173
2014-11-03 2.3 2.64 2.25 2.55 803818 0.25 10.87 2966
2014-10-31 2.32 2.41 2.25 2.3 1332025 -0.13 -5.35 3695
2014-10-30 2.68 2.68 2.42 2.43 1089456 -0.29 -10.662 2278
2014-10-29 2.7 2.83 2.64 2.72 887846 -0.03 -1.091 2244
2014-10-28 2.67 2.8 2.66 2.75 231723 0.07 2.612 1076
2014-10-27 2.64 2.75 2.62 2.68 220858 -0.07 -2.545 1057
2014-10-24 2.72 2.89 2.72 2.75 173951 -0.08 -2.827 909
2014-10-23 2.78 2.89 2.68 2.83 499031 0.05 1.799 2016
2014-10-22 2.96 2.96 2.78 2.78 221826 -0.2 -6.711 1063
2014-10-21 3 3.05 2.93 2.98 201598 0 0 1131
2014-10-20 2.82 3.04 2.82 2.98 217936 0.13 4.561 1044
2014-10-17 2.85 2.94 2.77 2.85 318493 -0.06 -2.062 1898
2014-10-16 2.93 3.03 2.88 2.91 323034 0.01 0.345 1426
2014-10-15 2.8 3.04 2.8 2.9 543489 0.08 2.837 2528
2014-10-14 2.75 2.9 2.7 2.82 454799 0.14 5.224 1832
2014-10-10 2.68 2.83 2.64 2.68 436834 -0.06 -2.19 1441
2014-10-09 2.73 2.78 2.62 2.74 745635 0.03 1.107 2644
2014-10-08 2.51 2.71 2.3 2.71 1035523 0.24 9.717 3477
2014-10-07 2.62 2.62 2.44 2.47 436594 -0.14 -5.364 2238
2014-10-06 2.55 2.68 2.54 2.61 902778 0.09 3.571 3430
2014-10-03 2.57 2.57 2.45 2.52 781227 -0.09 -3.448 2605
2014-10-02 2.59 2.64 2.52 2.61 389004 0.02 0.772 1704
2014-10-01 2.65 2.69 2.55 2.59 357556 0.01 0.388 1263
2014-09-30 2.66 2.69 2.57 2.58 394251 -0.11 -4.089 1755
2014-09-29 2.75 2.76 2.645 2.69 246359 -0.01 -0.37 1069
2014-09-26 2.72 2.73 2.62 2.7 390264 -0.04 -1.46 1838
2014-09-25 2.6 2.75 2.57 2.74 529266 0.15 5.792 2654
2014-09-24 2.67 2.74 2.58 2.59 398411 -0.09 -3.358 1808
2014-09-23 2.7 2.75 2.55 2.68 894440 0.04 1.515 3867
2014-09-22 2.84 2.84 2.62 2.64 797357 -0.24 -8.333 3093
2014-09-19 3.05 3.05 2.86 2.88 2901131 -0.18 -5.882 5950
2014-09-18 3.1 3.19 3.03 3.06 707601 -0.14 -4.375 3371
2014-09-17 3.28 3.32 3.16 3.2 1649940 -0.09 -2.736 6043
2014-09-16 3.27 3.46 3.23 3.29 650376 0.01 0.305 3541
2014-09-15 3.54 3.54 3.19 3.28 1120981 -0.24 -6.818 5038
2014-09-12 3.5 3.58 3.49 3.52 671509 0.02 0.571 2442
2014-09-11 3.42 3.59 3.365 3.5 1578487 0.1 2.941 2977
2014-09-10 3.4 3.5 3.35 3.4 490206 0 0 2389
2014-09-09 3.19 3.41 3.16 3.4 1025903 0.21 6.583 4194
2014-09-08 3.22 3.22 3.14 3.19 533462 -0.08 -2.446 2146
2014-09-05 3.19 3.27 3.15 3.27 286963 0.11 3.481 1414
2014-09-04 3.19 3.2 3.09 3.16 561685 -0.02 -0.629 1955
2014-09-03 3.21 3.24 3.15 3.18 299966 -0.03 -0.935 1267
2014-09-02 3.14 3.25 3.12 3.21 285125 -0.03 -0.926 1186
2014-08-29 3.25 3.29 3.23 3.24 127795 -0.04 -1.22 654
2014-08-28 3.26 3.31 3.25 3.28 132792 0.03 0.923 578
2014-08-27 3.24 3.265 3.21 3.25 93045 0.01 0.309 500
2014-08-26 3.25 3.27 3.19 3.24 248635 0.02 0.621 984
2014-08-25 3.35 3.36 3.21 3.22 186866 -0.11 -3.303 746
2014-08-22 3.38 3.39 3.28 3.33 149534 -0.03 -0.893 697
2014-08-21 3.31 3.38 3.3 3.36 560838 0 0 1367
2014-08-20 3.32 3.42 3.3 3.36 367007 0.02 0.599 1277
2014-08-19 3.4 3.42 3.29 3.34 317574 -0.05 -1.475 1007
2014-08-18 3.4 3.43 3.36 3.39 231064 0.02 0.593 868
2014-08-15 3.18 3.4 3.18 3.37 596921 0.09 2.744 2072
2014-08-14 3.19 3.28 3.18 3.28 616401 0.07 2.181 1621
2014-08-13 3.2 3.25 3.19 3.21 359159 -0.02 -0.619 877
2014-08-12 3.19 3.32 3.15 3.23 561653 0.06 1.893 1752
2014-08-11 3.06 3.18 3.06 3.17 478015 0.11 3.595 881
2014-08-08 3.14 3.16 3.02 3.06 190373 -0.05 -1.608 880
2014-08-07 3.18 3.19 3.11 3.11 376703 -0.07 -2.201 1617
2014-08-06 3.2 3.22 3.12 3.18 720354 0.06 1.923 2664
2014-08-05 3.04 3.18 2.96 3.12 541003 0.03 0.971 2092
2014-08-01 3.17 3.17 3.06 3.09 532225 -0.03 -0.962 2364
2014-07-31 3.04 3.13 3 3.12 693645 0.06 1.961 2223
2014-07-30 3 3.08 2.96 3.06 754726 -0.08 -2.548 2322
2014-07-29 3.15 3.15 2.99 3.14 403868 0.02 0.641 1671
2014-07-28 3.1 3.16 3.04 3.12 308674 0.02 0.645 1534
2014-07-25 2.96 3.1 2.95 3.1 685411 0.12 4.027 2634
2014-07-24 3.02 3.02 2.93 2.98 321670 -0.08 -2.614 1292
2014-07-23 3.1 3.13 3.02 3.06 377398 -0.01 -0.326 1079
2014-07-22 3.24 3.24 3.06 3.07 576856 -0.18 -5.538 1501
2014-07-21 3.22 3.25 3.12 3.25 459557 0.05 1.562 1446