Husky Energy Inc. (HSE:CC)

9.76

0.01 (0.103%)

As of Thu Sep 19 23:57:48 EDT 2019

Open: 9.76 Prev. Close:: 9.75 Dividend: 0.5
Yield: 5.128 High: 9.87 Low: 9.7
Ex-Div Date: 2019-10-01 Share Vol.: 2,830,546 Trade Vol.: 10,194
Shares Out.: 1,005,121,738 Market Cap: 9,809,988,163
Open: 9.76
Prev. Close:: 9.75
Dividend: 0.5
Yield: 5.128
High: 9.87
Low: 9.7
Ex-Div Date: 2019-10-01
Share Vol.: 2,830,546
Trade Vol.: 10,194
Shares Out.: 1,005,121,738
Market Cap: 9,809,988,163

News About HSE:CC

Husky Starts Production at Dee Valley Thermal Project

CALGARY, Alberta, Aug. 26, 2019 (GLOBE NEWSWIRE) -- Husky Energy today announced it has commenced production at its Dee Valley thermal project in Saskatchewan, the second of six 10,000-barrel-per-day thermal bitumen projects to be brought onstream from 2018 to 2022. “Dee Valley is ...

GlobeNewswire via QuoteMedia - 4 weeks ago

Husky to Resume Full Production at White Rose

CALGARY, Alberta, Aug. 16, 2019 (GLOBE NEWSWIRE) -- Following an extensive investigation, flow line repairs, integrity testing and approval of the Canada-Newfoundland and Labrador Offshore Petroleum Board (C-NLOPB), Husky Energy (TSX:HSE) today announced it will resume production from the r...

GlobeNewswire via QuoteMedia - 1 month ago

Husky Energy Announces Second Quarter 2019 Dividend and Third Quarter 2019 Preferred Shares Dividend Payments

CALGARY, Alberta, July 25, 2019 (GLOBE NEWSWIRE) -- The Board of Directors of Husky Energy (TSX:HSE) has approved a quarterly dividend of $0.125 (Cdn) per common share for the three-month period ended June 30, 2019. The dividend will be payable on October 1, 2019 to shareholders of r...

GlobeNewswire via QuoteMedia - 2 months ago

Husky Energy Reports Second Quarter 2019 Results

This news release contains references to the non-GAAP financial measures “funds from operations”, “free cash flow”, “net debt”, “net debt to trailing funds from operations”, “operating margin”, “EBITDA” and...

GlobeNewswire via QuoteMedia - 2 months ago

Husky Energy to Report Second Quarter 2019 Results

CALGARY, Alberta, July 11, 2019 (GLOBE NEWSWIRE) -- Husky Energy (TSX:HSE) will release its second quarter 2019 results before markets open on Thursday, July 25, 2019. A conference call will be held the same day beginning at 9 a.m. Mountain Time (11 a.m. Eastern Time). CEO Rob Peabod...

GlobeNewswire via QuoteMedia - 2 months ago

About HSE:CC

Husky Energy Inc is an integrated oil and gas company. Its operating business upstream and downstream segments. The company operates in Western Canada, the United States, the Asia Pacific Region and the Atlantic Region.

Read more

Day Low 9.70

Day high 9.87

52 week low 8.46

52 week low high 22.99

Charting for Husky Energy Inc.

News Articles for Husky Energy Inc.

Husky Starts Production at Dee Valley Thermal Project

CALGARY, Alberta, Aug. 26, 2019 (GLOBE NEWSWIRE) -- Husky Energy today announced it has commenced production at its Dee Valley thermal project in Saskatchewan, the second of six 10,000-barrel-per-day thermal bitumen projects to be brought onstream from 2018 to 2022. “Dee Valley is ...

GlobeNewswire via QuoteMedia - 4 weeks ago

Husky to Resume Full Production at White Rose

CALGARY, Alberta, Aug. 16, 2019 (GLOBE NEWSWIRE) -- Following an extensive investigation, flow line repairs, integrity testing and approval of the Canada-Newfoundland and Labrador Offshore Petroleum Board (C-NLOPB), Husky Energy (TSX:HSE) today announced it will resume production from the r...

GlobeNewswire via QuoteMedia - 1 month ago

Husky Energy Announces Second Quarter 2019 Dividend and Third Quarter 2019 Preferred Shares Dividend Payments

CALGARY, Alberta, July 25, 2019 (GLOBE NEWSWIRE) -- The Board of Directors of Husky Energy (TSX:HSE) has approved a quarterly dividend of $0.125 (Cdn) per common share for the three-month period ended June 30, 2019. The dividend will be payable on October 1, 2019 to shareholders of r...

GlobeNewswire via QuoteMedia - 2 months ago

Husky Energy Reports Second Quarter 2019 Results

This news release contains references to the non-GAAP financial measures “funds from operations”, “free cash flow”, “net debt”, “net debt to trailing funds from operations”, “operating margin”, “EBITDA” and...

GlobeNewswire via QuoteMedia - 2 months ago

Husky Energy to Report Second Quarter 2019 Results

CALGARY, Alberta, July 11, 2019 (GLOBE NEWSWIRE) -- Husky Energy (TSX:HSE) will release its second quarter 2019 results before markets open on Thursday, July 25, 2019. A conference call will be held the same day beginning at 9 a.m. Mountain Time (11 a.m. Eastern Time). CEO Rob Peabod...

GlobeNewswire via QuoteMedia - 2 months ago

Stocks to Watch: Husky Energy Inc. (TSX:HSE) Down -1.44% Monday

At close of market on Monday, Husky Energy Inc. (TSX:HSE) stock finished trading at -1.44%, bringing the stock price to $12.35 on the Toronto Stock Exchange. The stock price saw a low of $12.35 and a high of $12.56. The company’s stock was traded 4,446 times with a total of 1,703,881 ...

StockStreetNews via QuoteMedia - 2 months ago

Stocks to Watch: Husky Energy Inc. (TSX:HSE) Down -1.02% Monday

At close of market on Monday, Husky Energy Inc. (TSX:HSE) stock finished trading at -1.02%, bringing the stock price to $12.65 on the Toronto Stock Exchange. The stock price saw a low of $12.50 and a high of $12.73. The company’s stock was traded 3,605 times with a total of 1,374,608 ...

StreetSignals via QuoteMedia - 3 months ago

Husky Accepts Fines for 2016 Saskatchewan Oil Spill

CALGARY, Alberta, June 12, 2019 (GLOBE NEWSWIRE) -- Husky entered guilty pleas today on federal and provincial charges related to a 2016 oil spill in Saskatchewan and will pay fines totaling $3.82 million. Husky subsidiary Husky Oil Operations Limited was fined $2.5 million under the fed...

GlobeNewswire via QuoteMedia - 3 months ago

Stocks to Watch: Husky Energy Inc. (TSX:HSE) Down -1.70% Friday

At close of market on Friday, Husky Energy Inc. (TSX:HSE) stock finished trading at -1.70%, bringing the stock price to $12.69 on the Toronto Stock Exchange. The stock price saw a low of $12.48 and a high of $12.95. The company’s stock was traded 4,935 times with a total of 1,220,428 ...

StockStreetNews via QuoteMedia - 4 months ago

Husky Energy Updates Five-Year Plan and Increases Free Cash Flow Generation Outlook

CALGARY, Alberta, May 28, 2019 (GLOBE NEWSWIRE) -- Husky Energy (TSX:HSE) will hold its Investor Day in Toronto today to review and update its five-year plan. With a focus on generating increased free cash flow, Husky’s plan shows reduced capital spending to achieve an annual aver...

GlobeNewswire via QuoteMedia - 4 months ago

About Husky Energy Inc.

Husky Energy Inc is an integrated oil and gas company. Its operating business upstream and downstream segments. The company operates in Western Canada, the United States, the Asia Pacific Region and the Atlantic Region.


Company overview

Sector: Energy CIK: 49279
Industry: Oil & Gas - Integrated
NAICS: Crude Petroleum Extraction(211120)

Similar companies

Address
707, 8th Avenue S.W PO Box 6525, Station D Calgary T2P 3G7 AB CAN
Telephone:
+1 403 298-6111
Website:
http://www.huskyenergy.com
Facsimile:
+1 403 298-7464
Email:
investor.relations@huskyenergy.com

Husky Energy Inc. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Rent Expense Supplemental
282,000,000.00 285,000,000.00 295,000,000.00 329,000,000.00 229,000,000.00
Preferred Stock Dividends
35,000,000.00 34,000,000.00 36,000,000.00 36,000,000.00 13,000,000.00
EBITDA
4,731,000,000.00 3,580,000,000.00 3,664,000,000.00 3,416,000,000.00 5,803,000,000.00
Operating Revenue
21,919,000,000.00 18,986,000,000.00 13,312,000,000.00 16,763,000,000.00 25,052,000,000.00
Total Expenses
21,184,000,000.00 18,398,000,000.00 13,705,000,000.00 22,377,000,000.00 23,377,000,000.00
Interest Income Non Operating
64,000,000.00 37,000,000.00 17,000,000.00 0.00 7,000,000.00
Interest Expense Non Operating
212,000,000.00 274,000,000.00 252,000,000.00 143,000,000.00 9,000,000.00
Interest Income
64,000,000.00 37,000,000.00 17,000,000.00 0.00 7,000,000.00
Operation And Maintenance
135,000,000.00 73,000,000.00 71,000,000.00 22,000,000.00 30,000,000.00
General And Administrative Expense
1,420,000,000.00 1,389,000,000.00 1,278,000,000.00 1,167,000,000.00 462,000,000.00
Net Income From Continuing And Discontinued Operation
1,457,000,000.00 786,000,000.00 922,000,000.00 -3,850,000,000.00 1,258,000,000.00
Gain On Sale Of PPE
4,000,000.00 46,000,000.00 1,634,000,000.00 22,000,000.00
Net Income Continuous Operations
1,457,000,000.00 786,000,000.00 922,000,000.00 -3,850,000,000.00 1,258,000,000.00
Operating Income
1,403,000,000.00 548,000,000.00 -481,000,000.00 -5,576,000,000.00 1,745,000,000.00
Net Income
1,457,000,000.00 786,000,000.00 922,000,000.00 -3,850,000,000.00 1,258,000,000.00
Selling And Marketing Expense
104,000,000.00 100,000,000.00 85,000,000.00 77,000,000.00 102,000,000.00
Normalized Income
1,443,397,302.90 756,600,000.00 -676,456,842.11 -3,880,822,938.00 1,200,882,287.00
Total Operating Income As Reported
2,095,000,000.00 724,000,000.00 1,306,000,000.00 -5,146,000,000.00 1,934,000,000.00
Rent And Landing Fees
282,000,000.00 285,000,000.00 295,000,000.00 329,000,000.00 229,000,000.00
Net Non Operating Interest Income Expense
-153,000,000.00 -243,000,000.00 -258,000,000.00 -142,000,000.00 -92,000,000.00
Salaries And Wages
1,138,000,000.00 1,104,000,000.00 983,000,000.00 838,000,000.00 904,000,000.00
Earnings From Equity Interest
69,000,000.00 61,000,000.00 15,000,000.00 -5,000,000.00 -6,000,000.00
Gross Profit
4,067,000,000.00 3,205,000,000.00 2,118,000,000.00 -2,816,000,000.00 5,673,000,000.00
EBIT
2,140,000,000.00 698,000,000.00 1,202,000,000.00 -5,228,000,000.00 1,793,000,000.00
Cost Of Revenue
18,520,000,000.00 15,741,000,000.00 11,106,000,000.00 19,617,000,000.00 19,449,000,000.00
Other Income Expense
678,000,000.00 119,000,000.00 1,689,000,000.00 347,000,000.00 131,000,000.00
Net Interest Income
-153,000,000.00 -243,000,000.00 -258,000,000.00 -142,000,000.00 -92,000,000.00
Operating Expense
2,664,000,000.00 2,657,000,000.00 2,599,000,000.00 2,760,000,000.00 3,928,000,000.00
Net Income Common Stockholders
1,422,000,000.00 752,000,000.00 886,000,000.00 -3,886,000,000.00 1,245,000,000.00
Pretax Income
1,928,000,000.00 424,000,000.00 950,000,000.00 -5,371,000,000.00 1,784,000,000.00
Total Revenue
22,587,000,000.00 18,946,000,000.00 13,224,000,000.00 16,801,000,000.00 25,122,000,000.00
Selling General And Administration
1,524,000,000.00 1,489,000,000.00 1,363,000,000.00 1,244,000,000.00 462,000,000.00
Other Operating Expenses
1,005,000,000.00 1,095,000,000.00 1,165,000,000.00 1,494,000,000.00 3,466,000,000.00
Special Income Charges
4,000,000.00 46,000,000.00 1,634,000,000.00 22,000,000.00
Gain On Sale Of Security
14,000,000.00 -6,000,000.00 13,000,000.00 43,000,000.00 81,000,000.00
Interest Expense
212,000,000.00 274,000,000.00 252,000,000.00 143,000,000.00 9,000,000.00
Tax Provision
471,000,000.00 -362,000,000.00 28,000,000.00 -1,521,000,000.00 526,000,000.00
Other Gand A
462,000,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-34,942,000,000.00 -32,543,000,000.00 -34,112,000,000.00 -37,356,000,000.00 -28,750,000,000.00
Long Term Debt
4,114,000,000.00 5,240,000,000.00 4,736,000,000.00 5,759,000,000.00 4,097,000,000.00
Finished Goods
635,000,000.00 785,000,000.00 832,000,000.00 514,000,000.00 808,000,000.00
Total Assets
35,225,000,000.00 32,927,000,000.00 32,260,000,000.00 33,056,000,000.00 38,848,000,000.00
Dividends Payable
126,000,000.00 9,000,000.00 9,000,000.00 296,000,000.00 295,000,000.00
Non Current Accounts Receivable
562,000,000.00 386,000,000.00 349,000,000.00 142,000,000.00 109,000,000.00
Goodwill And Other Intangible Assets
690,000,000.00 633,000,000.00 679,000,000.00 700,000,000.00 746,000,000.00
Investments And Advances
1,319,000,000.00 1,238,000,000.00 1,128,000,000.00 359,000,000.00 237,000,000.00
Other Non Current Liabilities
188,000,000.00 175,000,000.00 189,000,000.00 180,000,000.00 153,000,000.00
Restricted Cash
0.00 95,000,000.00 84,000,000.00 0.00
Non Current Deferred Revenue
205,000,000.00 284,000,000.00 321,000,000.00 109,000,000.00 0.00
Minority Interest
12,000,000.00 11,000,000.00 11,000,000.00 0.00
Capital Stock
874,000,000.00 874,000,000.00 874,000,000.00 874,000,000.00 534,000,000.00
Commercial Paper
200,000,000.00 200,000,000.00 200,000,000.00 720,000,000.00 895,000,000.00
Additional Paid In Capital
7,295,000,000.00 7,295,000,000.00 7,296,000,000.00 7,000,000,000.00 6,986,000,000.00
Cash Cash Equivalents And Short Term Investments
2,866,000,000.00 2,513,000,000.00 1,319,000,000.00 70,000,000.00 1,267,000,000.00
Total Non Current Assets
29,537,000,000.00 27,311,000,000.00 27,942,000,000.00 30,142,000,000.00 34,353,000,000.00
Cash And Cash Equivalents
2,866,000,000.00 2,513,000,000.00 1,319,000,000.00 70,000,000.00 1,267,000,000.00
Prepaid Assets
123,000,000.00 145,000,000.00 135,000,000.00 271,000,000.00 166,000,000.00
Accounts Payable
1,121,000,000.00 950,000,000.00 762,000,000.00 636,000,000.00 550,000,000.00
Other Current Liabilities
39,000,000.00 115,000,000.00 61,000,000.00 18,000,000.00 27,000,000.00
Current Assets
5,688,000,000.00 5,616,000,000.00 4,318,000,000.00 2,914,000,000.00 4,495,000,000.00
Long Term Capital Lease Obligation
467,000,000.00 498,000,000.00 288,000,000.00 266,000,000.00 264,000,000.00
Gains Losses Not Affecting Retained Earnings
1,160,000,000.00 580,000,000.00 989,000,000.00 1,123,000,000.00 389,000,000.00
Non Current Deferred Liabilities
3,379,000,000.00 3,008,000,000.00 3,432,000,000.00 3,221,000,000.00 4,814,000,000.00
Current Debt
1,633,000,000.00 200,000,000.00 603,000,000.00 997,000,000.00 1,195,000,000.00
Long Term Debt And Capital Lease Obligation
4,581,000,000.00 5,738,000,000.00 5,024,000,000.00 6,025,000,000.00 4,361,000,000.00
Accounts Receivable
1,107,000,000.00 1,136,000,000.00 987,000,000.00 931,000,000.00 1,253,000,000.00
Retained Earnings
10,273,000,000.00 9,207,000,000.00 8,457,000,000.00 7,589,000,000.00 12,666,000,000.00
Raw Materials
597,000,000.00 728,000,000.00 726,000,000.00 733,000,000.00 577,000,000.00
Preferred Stock Equity
874,000,000.00 874,000,000.00 874,000,000.00 874,000,000.00 534,000,000.00
Current Accrued Expenses
1,841,000,000.00 1,929,000,000.00 1,377,000,000.00 1,571,000,000.00 2,064,000,000.00
Inventory
1,232,000,000.00 1,513,000,000.00 1,558,000,000.00 1,247,000,000.00 1,385,000,000.00
Trust Preferred Securities
874,000,000.00 874,000,000.00 874,000,000.00 874,000,000.00 534,000,000.00
Non Current Deferred Taxes Liabilities
3,174,000,000.00 2,724,000,000.00 3,111,000,000.00 3,112,000,000.00 4,814,000,000.00
Goodwill
690,000,000.00 633,000,000.00 679,000,000.00 700,000,000.00 746,000,000.00
Long Term Provisions
2,222,000,000.00 2,252,000,000.00 2,573,000,000.00 2,882,000,000.00 2,968,000,000.00
Payables
1,247,000,000.00 959,000,000.00 917,000,000.00 1,142,000,000.00 2,373,000,000.00
Current Debt And Capital Lease Obligation
1,633,000,000.00 200,000,000.00 603,000,000.00 997,000,000.00 1,195,000,000.00
Gross PPE
61,739,000,000.00 57,459,000,000.00 59,771,000,000.00 66,081,000,000.00 61,886,000,000.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
23,716,000,000.00 23,196,000,000.00 22,352,000,000.00 22,345,000,000.00 24,672,000,000.00
Employee Benefits
247,000,000.00 280,000,000.00 222,000,000.00 188,000,000.00 168,000,000.00
Total Equity Gross Minority
19,614,000,000.00 17,967,000,000.00 17,627,000,000.00 16,586,000,000.00 20,575,000,000.00
Total Liabilities
15,611,000,000.00 14,960,000,000.00 14,633,000,000.00 16,470,000,000.00 18,273,000,000.00
Current Provisions
202,000,000.00 274,000,000.00 218,000,000.00 102,000,000.00 97,000,000.00
Total Non Current Liabilities
10,617,000,000.00 11,453,000,000.00 11,440,000,000.00 12,634,000,000.00 12,464,000,000.00
Non Current Pension And Other Postretirement Benefit Plans
205,000,000.00 248,000,000.00 208,000,000.00 176,000,000.00 142,000,000.00
Other Current Borrowings
1,433,000,000.00 403,000,000.00 277,000,000.00 300,000,000.00
Receivables
1,424,000,000.00 1,333,000,000.00 1,213,000,000.00 1,267,000,000.00 1,624,000,000.00
Payables And Accrued Expenses
3,088,000,000.00 2,888,000,000.00 2,294,000,000.00 2,713,000,000.00 4,437,000,000.00
Stockholders Equity
19,602,000,000.00 17,956,000,000.00 17,616,000,000.00 16,586,000,000.00 20,575,000,000.00
Other Receivables
205,000,000.00 33,000,000.00 40,000,000.00 24,000,000.00 18,000,000.00
Mineral Properties
61,739,000,000.00 57,459,000,000.00 59,771,000,000.00 66,081,000,000.00 61,886,000,000.00
Current Liabilities
4,994,000,000.00 3,507,000,000.00 3,193,000,000.00 3,836,000,000.00 5,809,000,000.00
Net PPE
26,797,000,000.00 24,916,000,000.00 25,659,000,000.00 28,725,000,000.00 33,136,000,000.00
Other Non Current Assets
169,000,000.00 138,000,000.00 127,000,000.00 216,000,000.00 125,000,000.00
Taxes Receivable
112,000,000.00 164,000,000.00 186,000,000.00 312,000,000.00 353,000,000.00
Capital Lease Obligations
467,000,000.00 498,000,000.00 288,000,000.00 266,000,000.00 264,000,000.00
Other Payable
146,000,000.00 210,000,000.00 1,528,000,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Income Tax Paid Supplemental Data
37,000,000.00
Changes In Cash
288,000,000.00 1,278,000,000.00 1,241,000,000.00 -1,267,000,000.00 156,000,000.00
Purchase Of Business
-55,000,000.00 -751,000,000.00 -102,000,000.00 -122,000,000.00
Operating Gains Losses
-229,000,000.00 -55,000,000.00 -1,600,000,000.00 11,000,000.00 35,000,000.00
Investing Cash Flow
-3,521,000,000.00 -2,789,000,000.00 632,000,000.00 -4,817,000,000.00 -5,423,000,000.00
Net Issuance Payments Of Debt
0.00 385,000,000.00 -1,288,000,000.00 774,000,000.00 910,000,000.00
Cash Dividends Paid
-437,000,000.00 -34,000,000.00 -27,000,000.00 -1,203,000,000.00 -1,182,000,000.00
Change In Working Capital
130,000,000.00 398,000,000.00 -235,000,000.00 651,000,000.00 871,000,000.00
Cash Flow From Continuing Investing Activities
-3,521,000,000.00 -2,789,000,000.00 632,000,000.00 -4,817,000,000.00 -5,423,000,000.00
Deferred Tax
396,000,000.00 -359,000,000.00 29,000,000.00 -1,827,000,000.00 -191,000,000.00
Capital Expenditure
-3,686,000,000.00 -2,220,000,000.00 -1,705,000,000.00 -3,005,000,000.00 -5,023,000,000.00
Net Other Financing Charges
112,000,000.00 12,000,000.00 302,000,000.00 202,000,000.00 306,000,000.00
Net Business Purchase And Sale
-55,000,000.00 -751,000,000.00 -102,000,000.00 -122,000,000.00
Repayment Of Debt
0.00 -365,000,000.00 -7,469,000,000.00 -8,500,000,000.00 -814,000,000.00
Long Term Debt Payments
0.00 -365,000,000.00 -6,949,000,000.00 -8,500,000,000.00 -814,000,000.00
Cash Flow From Continuing Financing Activities
-325,000,000.00 363,000,000.00 -1,362,000,000.00 -210,000,000.00 -6,000,000.00
Deferred Income Tax
396,000,000.00 -359,000,000.00 29,000,000.00 -1,827,000,000.00 -191,000,000.00
Operating Cash Flow
4,134,000,000.00 3,704,000,000.00 1,971,000,000.00 3,760,000,000.00 5,585,000,000.00
Net Other Investing Changes
220,000,000.00 182,000,000.00 2,439,000,000.00 -1,812,000,000.00 -400,000,000.00
Long Term Debt Issuance
0.00 750,000,000.00 6,181,000,000.00 9,449,000,000.00 829,000,000.00
Other Non Cash Items
-387,000,000.00 -18,000,000.00 343,000,000.00 372,000,000.00 62,000,000.00
Net Income From Continuing Operations
1,457,000,000.00 786,000,000.00 922,000,000.00 -3,850,000,000.00 1,258,000,000.00
Gain Loss On Investment Securities
-150,000,000.00 56,000,000.00 38,000,000.00 -14,000,000.00
Stock Based Compensation
44,000,000.00 45,000,000.00 33,000,000.00 -39,000,000.00 -17,000,000.00
Financing Cash Flow
-325,000,000.00 363,000,000.00 -1,362,000,000.00 -210,000,000.00 -6,000,000.00
Cash Flow From Continuing Operating Activities
4,134,000,000.00 3,704,000,000.00 1,971,000,000.00 3,760,000,000.00 5,585,000,000.00
Preferred Stock Dividend Paid
-35,000,000.00 -34,000,000.00 -27,000,000.00 -36,000,000.00 -13,000,000.00
Net Foreign Currency Exchange Gain Loss
-6,000,000.00 -4,000,000.00 -4,000,000.00 27,000,000.00 71,000,000.00
End Cash Position
2,866,000,000.00 2,513,000,000.00 1,319,000,000.00 70,000,000.00 1,267,000,000.00
Effect Of Exchange Rate Changes
65,000,000.00 -84,000,000.00 8,000,000.00 70,000,000.00 14,000,000.00
Beginning Cash Position
2,513,000,000.00 1,319,000,000.00 70,000,000.00 1,267,000,000.00 1,097,000,000.00
Common Stock Dividend Paid
-402,000,000.00 0.00 0.00 -1,167,000,000.00 -1,169,000,000.00
Capital Expenditure Reported
-3,686,000,000.00 -2,220,000,000.00 -1,705,000,000.00 -3,005,000,000.00 -5,023,000,000.00
Depreciation Amortization Depletion
2,591,000,000.00 2,882,000,000.00 2,462,000,000.00 8,644,000,000.00 4,010,000,000.00
Asset Impairment Charge
60,000,000.00 0.00 9,000,000.00 22,000,000.00 211,000,000.00
Net Long Term Debt Issuance
0.00 385,000,000.00 -768,000,000.00 949,000,000.00 15,000,000.00
Issuance Of Debt
0.00 750,000,000.00 6,181,000,000.00 9,449,000,000.00 1,724,000,000.00
Earnings Losses From Equity Investments
-69,000,000.00 -61,000,000.00 -15,000,000.00
Interest Paid Supplemental Data
285,000,000.00 334,000,000.00 344,000,000.00
Short Term Debt Payments
0.00 -520,000,000.00 -175,000,000.00
Net Short Term Debt Issuance
0.00 -520,000,000.00 -175,000,000.00 895,000,000.00
Preferred Stock Issuance
0.00 340,000,000.00 243,000,000.00
Net Preferred Stock Issuance
0.00 340,000,000.00 243,000,000.00
Issuance Of Capital Stock
0.00 340,000,000.00 243,000,000.00
Proceeds From Stock Option Exercised
1,000,000.00
Short Term Debt Issuance
895,000,000.00

Price History for Husky Energy Inc.

1-25 of 1254 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-09-19 9.81 9.87 9.7 9.76 2830546 0.01 0.103 27689335.3 10194
2019-09-18 9.92 10 9.7 9.75 3789096 -0.28 -2.792 37000607.1 10807
2019-09-17 10.11 10.15 9.82 10.03 3775336 -0.02 -0.199 37748344.9 15290
2019-09-16 9.6 10.21 9.6 10.05 6348545 0.62 6.575 63619942.5 20086
2019-09-13 9.35 9.49 9.33 9.43 2705383 0.12 1.289 25468778.3 8513
2019-09-12 9.1 9.39 8.99 9.31 3592764 0.08 0.867 33426010.7 9180
2019-09-11 9.43 9.48 9.135 9.23 2746372 -0.15 -1.599 25499588.9 11266
2019-09-10 9.16 9.45 9.16 9.38 4128211 0.32 3.532 38597783.1 13217
2019-09-09 8.98 9.32 8.85 9.06 6100695 0.03 0.332 55600523.8 17410
2019-09-06 8.91 9.03 8.78 9.03 1970507 0.05 0.557 17651926.1 6751
2019-09-05 8.94 9.08 8.89 8.98 1510513 0.11 1.24 13580078.8 6486
2019-09-04 9.05 9.06 8.85 8.87 1963471 -0.03 -0.337 17525623.6 8589
2019-09-03 8.76 8.93 8.61 8.9 2964903 0.01 0.112 26178492 11508
2019-08-30 9.01 9.02 8.815 8.89 1833510 -0.005001 -0.056 16305309 6694
2019-08-29 8.8753 9.0133 8.826 8.895 2603393 0.118337 1.348 23549312.5 10323
2019-08-28 8.8161 8.9246 8.7274 8.7767 2792799 0.039446 0.451 24979656.9 9557
2019-08-27 8.8358 8.9098 8.7076 8.7372 2623056 -0.049307 -0.561 23301957.4 8011
2019-08-26 9.0035 9.112 8.7076 8.7865 2758833 -0.06903 -0.78 24653680.7 7808
2019-08-23 9.0725 9.0824 8.7964 8.8556 3534569 -0.285981 -3.128 31858735.9 10075
2019-08-22 9.2402 9.25 9.0429 9.1415 2515769 0.019722 0.216 23283510.2 9645
2019-08-21 9.2204 9.3979 9.0331 9.1218 4721469 0.009862 0.108 43961362.4 15455
2019-08-20 9.1415 9.2155 9.0232 9.112 3081135 0.019723 0.217 28536226.8 16446
2019-08-19 8.7964 9.181 8.7964 9.0922 3636194 0.443764 5.131 33371640.2 16761
2019-08-16 8.5893 8.6682 8.4611 8.6485 2075351 0.128198 1.505 18096249 9048
2019-08-15 8.4611 8.5992 8.3428 8.5203 3830683 0.088753 1.053 32974614.4 13338
2019-08-14 8.6583 8.6583 8.3723 8.4315 3414588 -0.394457 -4.469 29250880.9 10953
2019-08-13 8.7175 8.9542 8.5893 8.826 2347941 0.098614 1.13 21015877.7 8218
2019-08-12 8.8556 8.895 8.6978 8.7274 1996846 -0.098614 -1.117 17728289.1 9162
2019-08-09 9.1514 9.1514 8.8161 8.826 3196094 -0.236674 -2.612 28773823.3 8283
2019-08-08 8.9838 9.1317 8.9443 9.0626 3391496 0.088753 0.989 31123094.9 11111
2019-08-07 9.0824 9.0824 8.7076 8.9739 4486267 -0.108476 -1.194 40461950.4 14999
2019-08-06 9.3585 9.4374 8.9246 9.0824 6586265 -0.414179 -4.361 60296193.5 16187
2019-08-02 9.7135 9.7628 9.467 9.4965 3773177 -0.157783 -1.634 36446664.8 11056
2019-08-01 10.0291 10.0389 9.4867 9.6543 4368109 -0.443764 -4.395 42933339.4 14772
2019-07-31 9.9502 10.1178 9.7825 10.0981 4696254 0.147921 1.487 47961476.6 16185
2019-07-30 9.8614 10.0488 9.6691 9.9502 4232928 0.098614 1.001 42308424.7 13919
2019-07-29 10.3446 10.3545 9.6445 9.8516 6836857 -0.414179 -4.035 68187756.2 19274
2019-07-26 10.5912 10.6503 10.2164 10.2657 5268865 -0.305704 -2.892 55505625.1 13955
2019-07-25 11.242 11.242 10.463 10.5714 8818160 -0.6903 -6.13 94878138.9 21206
2019-07-24 11.1927 11.2913 11.0941 11.2617 2929933 0.06903 0.617 33351096.7 11848
2019-07-23 11.2815 11.4491 11.1927 11.1927 1948151 -0.029584 -0.264 22273712 8474
2019-07-22 11.173 11.4935 11.1237 11.2223 3438586 0.108476 0.976 39497902.4 10609
2019-07-19 11.173 11.2322 11.0251 11.1138 1899621 -0.078892 -0.705 21417854.5 8258
2019-07-18 11.3702 11.3899 10.8969 11.1927 3726495 -0.177505 -1.561 42025156.7 12089
2019-07-17 11.6562 11.7548 11.3357 11.3702 3538119 -0.266259 -2.288 41034995.4 12530
2019-07-16 11.952 12.0211 11.5872 11.6365 3577875 -0.305704 -2.56 42817348.3 14651
2019-07-15 12.3564 12.4205 11.8929 11.9422 2782819 -0.424041 -3.429 34234305.8 10785
2019-07-12 12.524 12.524 12.3366 12.3662 1705575 -0.13806 -1.104 21444412.2 8070
2019-07-11 12.4747 12.6029 12.3662 12.5043 2450785 0.039446 0.316 30973758.8 8409
2019-07-10 12.3169 12.5141 12.3071 12.4648 2571681 0.177506 1.445 32376401.4 11145
2019-07-09 12.1789 12.2873 12.0309 12.2873 2613440 0.108475 0.891 32266844.1 10743
2019-07-08 12.2775 12.3859 12.1789 12.1789 2910159 -0.147921 -1.2 36177162.2 9748
2019-07-05 12.3564 12.4057 12.1789 12.3268 2012948 -0.06903 -0.557 25107221.3 8772
2019-07-04 12.2676 12.4648 12.1986 12.3958 940960 0.128199 1.045 11813779.1 4013
2019-07-03 12.2577 12.3071 12.1197 12.2676 2064679 0.147921 1.221 25588214.3 9426
2019-07-02 12.3268 12.3268 12.0112 12.1197 3107340 -0.118337 -0.967 38159006.7 12178
2019-06-28 12.4747 12.4747 12.0112 12.238 4481047 -0.108476 -0.879 55300498.8 11484
2019-06-27 12.7114 12.81 12.3169 12.3465 2797460 -0.364872 -2.87 35447993.8 9512
2019-06-26 12.5437 12.8396 12.4846 12.7114 3885562 0.266258 2.139 50153903.7 11748
2019-06-25 12.4648 12.6325 12.3366 12.4451 2424569 0 0 30713728.8 9007
2019-06-24 12.524 12.6522 12.4254 12.4451 4353244 -0.059169 -0.473 55058141.1 9033
2019-06-21 12.7114 12.7804 12.3859 12.5043 5437869 -0.216951 -1.705 69281538.3 14983
2019-06-20 12.6916 12.81 12.593 12.7212 1986507 0.256397 2.057 25608764 8980
2019-06-19 12.6818 12.7015 12.3761 12.4648 2397296 -0.266258 -2.091 30326699.7 9853
2019-06-18 12.5733 12.7311 12.4846 12.7311 2388112 0.256397 2.055 30630904.5 8934
2019-06-17 12.5141 12.5536 12.3268 12.4747 1998936 -0.049307 -0.394 25232237.4 7727
2019-06-14 12.6029 12.6128 12.3761 12.524 1666633 -0.088753 -0.704 21080180.4 7093
2019-06-13 12.5141 12.6818 12.5043 12.6128 1603287 0.236674 1.912 20503547.6 7480
2019-06-12 12.3169 12.524 12.2577 12.3761 2488091 0 0 31243897.9 6572
2019-06-11 12.3268 12.6621 12.2676 12.3761 11397617 0.088753 0.722 142691622 11308
2019-06-10 12.3071 12.4106 12.2134 12.2873 4108127 -0.009862 -0.08 51202889.9 12844
2019-06-07 12.2972 12.3564 12.1098 12.2972 3408946 0.064 0.523 42361238.3 13814
2019-06-06 12.282 12.3796 11.9696 12.2332 2901425 -0.019527 -0.159 36142719.4 13153
2019-06-05 12.653 12.7116 12.1258 12.2527 4054907 -0.400288 -3.164 50961634.6 16194
2019-06-04 12.448 12.7311 12.3113 12.653 12576085 0.312421 2.532 160930560 13178
2019-06-03 12.5749 12.6432 12.2332 12.3406 1535881 -0.048816 -0.394 19447798.7 9419
2019-05-31 12.282 12.6432 12.1844 12.3894 2690434 -0.068342 -0.549 34267671.1 13865
2019-05-30 12.6042 12.8092 12.3796 12.4577 2111669 -0.097632 -0.778 27090119.3 10973
2019-05-29 12.2527 12.5847 12.1844 12.5554 3359582 0.292894 2.389 42618675.9 13744
2019-05-28 12.4187 12.614 12.2527 12.2625 3517424 -0.048816 -0.397 44634326.6 12447
2019-05-27 12.2918 12.4285 12.2527 12.3113 897464 0.039054 0.318 11352839.2 4104
2019-05-24 12.3796 12.4577 12.1258 12.2722 1590221 0.029289 0.239 19973625.9 7099
2019-05-23 12.3992 12.4089 12.0184 12.243 3955310 -0.351473 -2.791 49330503.1 10983
2019-05-22 12.9947 12.9947 12.5456 12.5944 3039541 -0.478392 -3.659 39497291.2 10622
2019-05-21 13.19 13.2681 13.0435 13.0728 3193396 -0.097632 -0.741 42837906.6 10280
2019-05-17 13.2583 13.3267 13.1216 13.1705 1244866 -0.12692 -0.954 16844728.8 7472
2019-05-16 13.3559 13.4243 13.1607 13.2974 2539319 0.068341 0.517 34576150 9102
2019-05-15 12.9166 13.2876 12.8678 13.229 2480379 0.244078 1.88 33452178.6 10252
2019-05-14 12.9068 13.0289 12.819 12.985 2730693 0.175737 1.372 36273986.6 10005
2019-05-13 13.1119 13.1216 12.7897 12.8092 3158958 -0.292893 -2.235 41597850.7 10301
2019-05-10 13.3267 13.3267 13.0435 13.1021 2726069 -0.205026 -1.541 36705591.6 12360
2019-05-09 13.3852 13.4633 13.2778 13.3071 2698157 -0.136684 -1.017 36859175.7 8280
2019-05-08 13.3364 13.6391 13.229 13.4438 2167782 0.107394 0.805 29907147.6 7538
2019-05-07 13.4341 13.4438 13.0923 13.3364 3496936 -0.205025 -1.514 47470233.7 10960
2019-05-06 13.561 13.6196 13.4145 13.5414 2083940 -0.165973 -1.211 28853077.8 9104
2019-05-03 13.7758 13.8636 13.6391 13.7074 1400140 0.039052 0.286 19649971.3 6760
2019-05-02 13.7269 13.8929 13.6293 13.6684 3359521 -0.136683 -0.99 47271423.9 13061
2019-05-01 14.2053 14.2737 13.7953 13.8051 2047211 -0.390525 -2.751 29229565.3 9337
2019-04-30 14.5471 14.5471 14.0784 14.1956 3146426 -0.234315 -1.624 45778217.5 11235
2019-04-29 14.0589 14.4885 14.0394 14.4299 3248205 0.370998 2.639 47862874 9421
2019-04-26 14.2444 14.2932 13.8929 14.0589 3353296 -0.019526 -0.139 48248534.6 12001
2019-04-25 14.2346 14.2932 14.0589 14.0784 1816885 -0.146447 -1.03 26386301 7545
2019-04-24 14.4006 14.4885 14.1272 14.2249 2031500 -0.165973 -1.153 29710590.3 7624
2019-04-23 14.303 14.4201 14.137 14.3908 2543443 0.087868 0.614 37327004.3 11154
2019-04-22 14.2737 14.3518 14.0394 14.303 2082782 0.15621 1.104 30387786 8377
2019-04-18 14.0101 14.2542 13.9222 14.1468 2237470 0.234315 1.684 32279009.7 9541
2019-04-17 13.9027 13.971 13.8148 13.9124 1624460 0.048816 0.352 23101635.7 7872
2019-04-16 13.8734 13.9222 13.7367 13.8636 1768382 0.029289 0.212 25052794.4 8527
2019-04-15 13.8441 13.9222 13.6879 13.8343 1666529 0.009763 0.071 23598848.4 8116
2019-04-12 14.137 14.303 13.8246 13.8246 3281516 -0.214788 -1.53 47168852.8 13229
2019-04-11 13.8832 14.1077 13.7953 14.0394 3561573 0.165972 1.196 51045207.9 12810
2019-04-10 13.6879 13.932 13.6684 13.8734 2846333 0.283131 2.083 40363461.3 11374
2019-04-09 13.6293 13.7367 13.5512 13.5903 1539026 -0.068342 -0.5 21475064.6 7171
2019-04-08 13.4341 13.9222 13.4243 13.6586 5420058 0.292894 2.191 76058723.9 15011
2019-04-05 13.0728 13.395 13.0728 13.3657 3415872 0.322182 2.47 46434881.3 10405
2019-04-04 13.0826 13.0923 12.8971 13.0435 3343475 -0.048815 -0.373 44552984.5 10072
2019-04-03 13.1705 13.229 13.0142 13.0923 3407970 -0.029289 -0.223 45759056.5 10078
2019-04-02 13.19 13.3559 13.0631 13.1216 3137579 -0.068342 -0.518 42291413.8 10782
2019-04-01 13.1021 13.2778 13.0826 13.19 3498852 0.253841 1.962 47271208.9 10029
2019-03-29 13.0923 13.1705 12.9264 12.9361 2325682 -0.058579 -0.451 30982557.6 9125
2019-03-28 12.9459 13.1119 12.9264 12.9947 2319842 0.039053 0.301 30896001.1 8135
2019-03-27 13.2583 13.3559 12.9557 12.9557 4799219 -0.253841 -1.922 64022604.2 10051
2019-03-26 13.2681 13.561 13.19 13.2095 3301516 0.039052 0.297 44902859.1 10258
2019-03-25 13.2681 13.4145 13.1705 13.1705 3024264 -0.097631 -0.736 40995987.1 9712
2019-03-22 13.4536 13.4633 13.0923 13.2681 2479010 -0.292893 -2.16 33597680.3 11049
2019-03-21 13.3071 13.5805 13.2974 13.561 3830123 0.224551 1.684 52994067.1 12252
2019-03-20 13.4536 13.4829 13.3071 13.3364 2718371 -0.068341 -0.51 37314169.7 11799
2019-03-19 13.5512 13.6488 13.4048 13.4048 4618090 -0.097632 -0.723 63636351.2 9346
2019-03-18 13.2681 13.5024 13.1509 13.5024 3891404 0.473514 3.634 53442731.9 14031
2019-03-15 13.6189 13.6189 13.0289 13.0289 6428485 -0.406247 -3.024 87986998.2 16685
2019-03-14 13.6576 13.6769 13.3674 13.4351 3877024 -0.251486 -1.837 54055298.5 16144
2019-03-13 13.6286 13.8124 13.5609 13.6866 3385913 0.154761 1.144 48015457.6 13751
2019-03-12 13.5222 13.5996 13.4545 13.5319 3210801 0.07738 0.575 44901316.5 9811
2019-03-11 13.5125 13.5899 13.4448 13.4545 4403149 -0.029018 -0.215 61350932.6 10013
2019-03-08 13.5512 13.5802 13.29 13.4835 3889813 -0.11607 -0.853 54049914.7 14294
2019-03-07 13.9381 13.9768 13.4061 13.5996 6098510 -0.338537 -2.429 85712876 20113
2019-03-06 14.0155 14.0155 13.822 13.9381 5168293 -0.077381 -0.552 74329407.7 12252
2019-03-05 14.1122 14.1219 13.9478 14.0155 3741334 0 0 54182679.1 10652
2019-03-04 14.3153 14.4217 13.8027 14.0155 4550886 -0.183778 -1.294 66116481 15063
2019-03-01 14.2283 14.4894 14.1896 14.1993 2490605 0.048363 0.342 36852540.4 11886
2019-02-28 14.354 14.4121 14.0203 14.1509 3922868 -0.174105 -1.215 57319083.6 15109
2019-02-27 14.4411 14.4411 14.0348 14.325 4438237 0.03869 0.271 65273186.9 17873
2019-02-26 14.9827 15.0601 14.1896 14.2863 6881289 -1.1607 -7.514 103283581 25626
2019-02-25 15.3019 15.4954 15.2149 15.447 1914728 0.067706 0.44 30412037.3 9921
2019-02-22 15.3406 15.4373 15.1955 15.3793 1356805 0.251486 1.662 21550806.3 6338
2019-02-21 15.447 15.447 15.1278 15.1278 2511786 -0.328866 -2.128 39474722.8 7296
2019-02-20 15.2729 15.4954 15.1859 15.4567 2230901 0.174106 1.139 35490497.8 8616
2019-02-19 15.2342 15.2826 15.0311 15.2826 4887453 0.174106 1.152 76941969.3 12664
2019-02-15 15.0601 15.1665 14.7796 15.1085 3852564 0.212795 1.429 59685755 15318
2019-02-14 14.857 15.2342 14.828 14.8957 1999751 0.077381 0.522 31129957.5 10879
2019-02-13 15.0117 15.2052 14.6829 14.8183 3188907 -0.183779 -1.225 49144909.5 13101
2019-02-12 14.8667 15.1859 14.7699 15.0021 3416319 0.338539 2.309 52962148.3 13310
2019-02-11 14.2379 14.7699 14.2379 14.6635 1817333 0.203123 1.405 27388925.7 7794
2019-02-08 14.5088 14.5185 14.1025 14.4604 2491370 0.07738 0.538 36896719.1 11630
2019-02-07 14.9827 14.9924 14.354 14.383 2962772 -0.599697 -4.003 44760116.1 13100
2019-02-06 15.0988 15.1955 14.9731 14.9827 2783304 -0.145088 -0.959 43309271.8 8817
2019-02-05 15.1472 15.1859 15.0117 15.1278 3431480 0 0 53559189.7 9452
2019-02-04 15.0504 15.3309 15.0408 15.1278 1804328 0 0 28257253.1 9743
2019-02-01 15.2536 15.447 15.0214 15.1278 3410902 0.048363 0.321 53511444.6 14382
2019-01-31 15.0988 15.2729 15.0166 15.0795 3509609 0 0 54911668.7 15002
2019-01-30 15.1472 15.3116 15.0601 15.0795 3538066 0.009672 0.064 55450208 14765
2019-01-29 15.1568 15.2197 15.0311 15.0698 4453095 0.009673 0.064 69608913.2 19711
2019-01-28 15.2149 15.2923 14.7216 15.0601 3638006 -0.406246 -2.627 56512555.1 16208
2019-01-25 15.389 15.6792 15.2923 15.4664 4449236 0.19345 1.267 71192183.4 17207
2019-01-24 15.476 15.5921 15.2536 15.2729 5312028 -0.087052 -0.567 84493632.9 21618
2019-01-23 15.8629 15.9983 15.2342 15.36 4072919 -0.483626 -3.053 65155199 18427
2019-01-22 15.921 15.9306 15.5051 15.8436 4952669 -0.309521 -1.916 80412298.1 22080
2019-01-21 16.2498 16.2982 16.037 16.1531 1464819 0 0 24463776.7 6166
2019-01-18 16.8012 16.8012 15.9838 16.1531 10718352 -0.725439 -4.298 180653166 33688
2019-01-17 15.2826 17.4589 15.2826 16.8785 24607674 1.8571 12.363 431654469 64610
2019-01-16 14.9924 15.2149 14.8086 15.0214 3273278 0.019346 0.129 50874924.2 17963
2019-01-15 14.3927 15.1181 14.3927 15.0021 7254282 0.677077 4.727 111571902 21742
2019-01-14 14.7893 14.7893 14.2379 14.325 3475411 -0.125743 -0.87 51636605.6 13965
2019-01-11 14.5185 14.5281 14.3057 14.4507 2227585 -0.087053 -0.599 33255347.2 10773
2019-01-10 14.7409 14.7409 14.4314 14.5378 5338415 -0.251486 -1.7 80255852.6 20085
2019-01-09 14.4894 14.857 14.4846 14.7893 4730971 0.396573 2.755 72115532.7 21465
2019-01-08 14.1412 14.4991 14.0638 14.3927 4021061 0.251487 1.778 59600434.4 16204
2019-01-07 14.4121 14.4314 13.851 14.1412 5581284 -0.174106 -1.216 81616052.2 27269
2019-01-04 14.0735 14.3927 14.0058 14.3153 3606226 0.367556 2.635 52920902.6 18520
2019-01-03 13.8801 14.1509 13.735 13.9478 3262513 0.029017 0.208 46988362.5 18976
2019-01-02 13.3674 14.1219 13.0386 13.9188 4104508 0.270831 1.984 58438470 20861
2018-12-31 13.6769 13.793 13.3577 13.6479 1657443 0.106398 0.786 23324722.6 8896
2018-12-28 13.6092 13.851 13.4351 13.5415 1823230 -0.067708 -0.498 25663161.5 9046
2018-12-27 13.145 13.6479 13.1159 13.6092 3061735 0.667403 5.157 42467176.7 17170
2018-12-24 13.174 13.174 12.8935 12.9418 1309260 -0.27083 -2.05 17599462 7269
2018-12-21 13.7447 13.8027 13.0386 13.2127 6408746 -0.590023 -4.275 88692068.7 22514
2018-12-20 13.9284 14.1702 13.735 13.8027 5305816 -0.241813 -1.722 76287777.5 24986
2018-12-19 14.4604 14.7409 13.9671 14.0445 4458943 -0.309522 -2.156 66211822.4 20445
2018-12-18 14.2186 14.6539 14.1702 14.354 5711599 0.087054 0.61 84838294.8 19724
2018-12-17 14.7119 14.828 14.1412 14.267 2981293 -0.599697 -4.034 44373485.2 15101
2018-12-14 14.8763 15.0504 14.7409 14.8667 3673246 -0.183777 -1.221 56509341.2 15550
2018-12-13 15.0504 15.3358 14.8376 15.0504 4612439 0.222467 1.5 71850050.4 21713
2018-12-12 15.0408 15.5244 14.7651 14.828 4930917 -0.07738 -0.519 77028450.3 20279
2018-12-11 15.447 15.5921 14.8763 14.9054 2996908 -0.264543 -1.744 46679513.1 13050
2018-12-10 15.5244 15.6211 14.9924 15.1699 2794121 -0.431878 -2.768 43957895.1 13584
2018-12-07 15.7372 16.2015 15.5728 15.6018 3266612 0.232141 1.51 53311971 16366
2018-12-06 15.8629 15.921 15.1859 15.3696 5044980 -0.870527 -5.36 80721204.9 23605
2018-12-05 16.2885 16.3466 16.008 16.2402 1533599 -0.029017 -0.178 25644084.5 7100
2018-12-04 16.2305 16.3949 16.0564 16.2692 3541863 -0.048363 -0.296 59367760.3 18438
2018-12-03 16.4433 16.5497 15.6114 16.3175 6999680 0.357883 2.242 116280407 27052
2018-11-30 15.389 15.9983 15.1859 15.9597 5249638 0.473954 3.061 85551448.8 21803
2018-11-29 15.1859 15.6211 15.1568 15.4857 2506880 0.34821 2.3 40129195.1 12869
2018-11-28 15.1278 15.3019 14.9344 15.1375 2902254 0.048363 0.321 45310956.9 13881
2018-11-27 15.2245 15.3503 14.915 15.0891 3086517 -0.203123 -1.328 48291275.9 12524
2018-11-26 14.9054 15.3019 14.9054 15.2923 4267449 0.444936 2.997 66717132.2 14084
2018-11-23 15.2826 15.36 14.799 14.8473 2108355 -0.701259 -4.51 32553574.7 9809
2018-11-22 15.6446 15.6638 15.4046 15.5486 444422 -0.143968 -0.917 7195032.57 2538
2018-11-21 15.4046 15.8269 15.3854 15.6925 3913200 0.403111 2.637 63681027 17026
2018-11-20 16.2204 16.2396 15.0591 15.2894 5373142 -0.902201 -5.572 86276882.1 23671
2018-11-19 16.4316 16.6619 16.1244 16.1916 3110249 -0.537482 -3.213 52755724.9 14746
2018-11-16 17.1898 17.2474 16.6043 16.7291 2165751 -0.403111 -2.353 37987043.6 11812
2018-11-15 17.0075 17.3146 16.9403 17.1322 2631123 0.076783 0.45 46921697.2 14157
2018-11-14 17.0554 17.2762 16.7675 17.0554 2323021 0.153567 0.909 41287893.1 14381
2018-11-13 17.1418 17.4202 16.8251 16.9019 3642190 -0.249546 -1.455 64596137.3 18976
2018-11-12 17.6121 17.6505 17.0458 17.1514 2994766 -0.374318 -2.136 53966562.5 14678
2018-11-09 17.5161 17.7369 17.2762 17.5257 3835371 -0.307132 -1.722 70137625.7 19153
2018-11-08 17.8521 18.0248 17.7081 17.8329 2939057 0.019196 0.108 54629486.3 15162
2018-11-07 17.9001 18.1592 17.6697 17.8137 1580218 0.115175 0.651 29391600 9889
2018-11-06 17.7177 17.9672 17.5641 17.6985 2063619 0.067184 0.381 38217506.8 11635
2018-11-05 17.209 17.7657 17.209 17.6313 2205736 0.41271 2.397 40396698.9 13109
2018-11-02 17.7465 17.7657 17.1034 17.2186 3279010 -0.393513 -2.234 59221164.6 16569
2018-11-01 18.0056 18.284 17.449 17.6121 3518547 -0.249546 -1.397 65057276.9 19662
2018-10-31 17.8905 18.3608 17.7561 17.8617 3992562 0.143968 0.813 74758441.4 20110
2018-10-30 17.4394 17.7657 17.353 17.7177 3165425 0.18236 1.04 58121178.8 16988
2018-10-29 17.8425 18.1304 17.3242 17.5353 2742628 -0.403111 -2.247 50719457.8 14496
2018-10-26 17.948 18.0152 17.5833 17.9384 3415973 -0.124772 -0.691 63334330.9 16964
2018-10-25 18.2456 18.6103 17.5545 18.0632 3330174 0.067185 0.373 62153086.1 17274
2018-10-24 18.8982 18.9942 17.8809 17.996 3479425 -0.854212 -4.532 66716796.9 15921
2018-10-23 18.975 19.0614 18.6295 18.8502 4613133 -0.383915 -1.996 90466672.2 21480
2018-10-22 19.2342 19.3013 19.0086 19.2342 2150794 -0.038392 -0.199 42985502.3 10041
2018-10-19 18.975 19.3397 18.975 19.2726 1773965 0.201556 1.057 35574624.6 9104
2018-10-18 18.7351 19.1574 18.6775 19.071 4131824 0.03839 0.202 81792906.6 16668
2018-10-17 19.4549 19.4645 18.7879 19.0326 4133450 -0.556676 -2.842 81900267 21855
2018-10-16 19.1574 19.6085 18.9366 19.5893 2341492 0.422308 2.203 47526811.7 13418
2018-10-15 19.4549 19.4549 18.9942 19.167 2226453 -0.268742 -1.383 44479313.6 13875
2018-10-12 19.3397 19.6277 19.0998 19.4357 3312292 0.307132 1.606 67032055.5 19724
2018-10-11 19.2054 19.4741 19.023 19.1286 3767983 -0.499089 -2.543 75456530.4 20070
2018-10-10 20.194 20.194 19.4837 19.6277 3640837 -0.566276 -2.804 74943126.6 17832
2018-10-09 20.1364 20.3763 19.8484 20.194 2321395 0.067185 0.334 48691814.7 13252
2018-10-05 20.2899 20.3283 19.8964 20.1268 2544000 -0.23035 -1.132 53205964.5 11716
2018-10-04 19.8196 20.6355 19.7333 20.3571 3700104 0.518287 2.612 78392557.4 18360
2018-10-03 19.7908 20.1652 19.7524 19.8388 3726298 0.095979 0.486 77297491.6 17985
2018-10-02 20.3667 20.3667 19.4741 19.7429 5294588 -0.614266 -3.017 109049029 24139
2018-10-01 21.9024 21.9024 19.2918 20.3571 7560261 -1.4109 -6.481 159828722 29947
2018-09-28 21.864 21.9504 21.6144 21.768 2392495 -0.13437 -0.613 54270391.1 9753
2018-09-27 21.672 22.0655 21.672 21.9024 2034403 0.355121 1.648 46411362.5 7856
2018-09-26 21.3745 21.72 21.2305 21.5473 2322409 0.04799 0.223 52192162.7 9682
2018-09-25 21.7776 21.8352 21.3169 21.4993 1385123 -0.095979 -0.444 31087786 7068
2018-09-24 20.9234 21.8448 20.8946 21.5952 2147493 0.748636 3.591 48219291.5 10429
2018-09-21 20.5203 20.9426 20.4339 20.8466 2160952 0.479894 2.356 46790684.3 7298
2018-09-20 21.029 21.1729 20.2611 20.3667 2150123 -0.575873 -2.75 46036321.2 8611
2018-09-19 21.077 21.5856 20.885 20.9426 2566442 -0.105577 -0.502 56731656.2 10888
2018-09-18 20.7986 21.0674 20.5971 21.0482 1176282 0.374318 1.811 25595398.4 6815
2018-09-17 20.3859 20.7794 20.3571 20.6738 1249737 0.297534 1.46 26887903.3 7360
2018-09-14 20.3379 20.5683 20.194 20.3763 901054 0.019195 0.094 19135830.4 5705
2018-09-13 20.4051 20.5395 20.2323 20.3571 1082439 -0.038391 -0.188 22942131.5 6332
2018-09-12 20.837 20.837 20.3667 20.3955 1547596 -0.220751 -1.071 33125427.4 7444
2018-09-11 20.5683 20.7506 20.4051 20.6163 2033320 0.009598 0.047 43694462 7957
2018-09-10 21.0194 21.2305 20.6067 20.6067 1235348 -0.451101 -2.142 26759366.5 6490
2018-09-07 20.7314 21.077 20.4627 21.0578 1889882 0.230349 1.106 41007525.5 7491
2018-09-06 20.9426 21.0482 20.7698 20.8274 2750230 0 0 59923548.1 7923
2018-09-05 20.9138 21.1537 20.6355 20.8274 1635411 -0.08638 -0.413 35692276.9 9097
2018-09-04 20.8082 20.9906 20.5395 20.9138 2408560 0.201555 0.973 52265850.6 10255
2018-08-31 20.7602 20.8754 20.5587 20.7122 1936104 -0.038391 -0.185 41808462.7 7244
2018-08-30 20.7314 20.837 20.2515 20.7506 1653477 -0.009598 -0.046 35453946.7 8173
2018-08-29 20.9522 21.0386 20.7122 20.7602 972488 -0.191958 -0.916 21127582.9 5570
2018-08-28 21.077 21.4897 20.9234 20.9522 1760972 -0.076782 -0.365 38769009.7 8337
2018-08-27 20.7218 21.1058 20.7218 21.029 1250959 0.383915 1.86 27342617.3 5564
2018-08-24 20.6067 20.8562 20.5107 20.6451 1134717 0.167966 0.82 24441292 5880
2018-08-23 20.4198 20.5057 20.2862 20.4771 998118 0.04771 0.234 21366816.8 5924
2018-08-22 20.5439 20.6584 20.3626 20.4294 1571716 0.171755 0.848 33754167.2 9179
2018-08-21 20.9542 21.0114 20.2385 20.2576 1445255 -0.53435 -2.57 31172610.2 8635
2018-08-20 21.0019 21.0878 20.7443 20.792 1112249 -0.200381 -0.955 24333087.8 5557
2018-08-17 20.8111 21.0401 20.6393 20.9924 1163080 0.257633 1.243 25440385.3 6721
2018-08-16 20.7156 20.9924 20.7061 20.7347 1366159 0.171756 0.835 29834403.5 7142
2018-08-15 20.9924 21.0019 20.4198 20.563 1822433 -0.591603 -2.797 39455715.5 9429
2018-08-14 21.1832 21.4027 20.9924 21.1546 1402885 0 0 31137752.5 8295
2018-08-13 20.8683 21.25 20.8015 21.1546 1748929 0.324428 1.557 38667864.5 9097
2018-08-10 20.7252 21.021 20.6107 20.8301 1413505 0.028625 0.138 30910767.5 8460
2018-08-09 20.5248 21.1546 20.5057 20.8015 2305784 0.257634 1.254 50585120.8 9928
2018-08-08 20.4103 20.7729 20.2958 20.5439 2285974 0.104961 0.514 49092307.7 12978
2018-08-07 20.9637 20.9637 20.4007 20.4389 2462621 -0.324426 -1.562 53028274.7 9227
2018-08-03 20.9256 20.9637 20.582 20.7633 1413637 -0.162214 -0.775 30770621 7531
2018-08-02 20.9065 21.0782 20.582 20.9256 2131035 -0.152671 -0.724 46734604.4 7433
2018-08-01 21.1069 21.145 20.6775 21.0782 2020331 -0.028627 -0.136 44428185.1 9327
2018-07-31 20.6966 21.145 20.6393 21.1069 2278320 0.353053 1.701 49989240.9 10618
2018-07-30 20.3053 20.9685 20.3053 20.7538 1676619 0.515266 2.546 36428966.4 8209
2018-07-27 20.2672 20.3721 19.895 20.2385 1199236 0.257635 1.289 25327304.3 7041
2018-07-26 20.0572 20.2767 19.7137 19.9809 1670062 0.276717 1.404 34930837.7 9241
2018-07-25 20.229 20.229 19.4179 19.7042 2607212 -0.152672 -0.769 53752011.6 11689
2018-07-24 19.6946 20.0954 19.6756 19.8569 1738231 0.181298 0.921 36121457.9 7869
2018-07-23 19.4656 19.7042 19.3034 19.6756 1311801 0.34351 1.777 26945652.6 7102
2018-07-20 19.332 19.4513 19.1126 19.332 948658 -0.009541 -0.049 19252928.3 5769
2018-07-19 19.5229 19.7805 19.2939 19.3416 1312323 -0.209924 -1.074 26722844.7 7707
2018-07-18 19.5229 19.7519 19.208 19.5515 1339557 -0.076336 -0.389 27332602.2 7261
2018-07-17 19.6756 19.7805 19.5324 19.6279 1151035 -0.038167 -0.194 23721854.2 7233
2018-07-16 19.8091 19.9904 19.5038 19.666 943552 -0.362596 -1.81 19434651.3 5624
2018-07-13 20.124 20.3244 19.9427 20.0286 1082227 -0.019084 -0.095 22797873.1 4979
2018-07-12 19.9904 20.2195 19.9427 20.0477 1618447 0.14313 0.719 34061096.8 6830
2018-07-11 20.1527 20.3244 19.7519 19.9046 1334016 -0.295801 -1.464 27971986.4 7605
2018-07-10 19.8855 20.2004 19.7519 20.2004 1613804 0.48664 2.469 34061578.7 7416
2018-07-09 19.4084 19.8664 19.3416 19.7137 1639097 0.324429 1.673 33742993.4 8815
2018-07-06 19.1603 19.5515 19.1412 19.3893 1757506 0.286258 1.498 35699228 8835
2018-07-05 19.1794 19.2653 18.9885 19.103 2191336 0.162214 0.856 43923060.6 9925
2018-07-04 19.2271 19.3798 18.9408 18.9408 667733 -0.353053 -1.83 13440479.2 3312
2018-07-03 19.5515 19.7519 19.1985 19.2939 1845582 -0.257634 -1.318 37486750.4 7908
2018-06-29 19.3988 19.8282 19.3702 19.5515 1767128 0.305344 1.587 36277196.1 7967
2018-06-28 19.7042 19.771 19.208 19.2462 1995268 -0.448473 -2.277 40611475 8883
2018-06-27 19.5229 20.0572 19.5229 19.6946 2097815 0.410305 2.128 43462593.6 10170
2018-06-26 18.9313 19.4466 18.8359 19.2843 1805768 0.448473 2.381 36439605.4 10277
2018-06-25 18.9885 18.9981 18.5973 18.8359 2843748 -0.267176 -1.399 56062387.4 10204
2018-06-22 19.1889 19.3702 18.9408 19.103 1678425 0.33397 1.779 33652979.5 8975
2018-06-21 19.3225 19.3511 18.7214 18.7691 1845800 -0.620228 -3.199 36662798.9 9844
2018-06-20 19.0076 19.5038 18.9885 19.3893 1935917 0.458014 2.419 39112521.2 9785
2018-06-19 18.8072 19.1603 18.6927 18.9313 1336285 -0.114503 -0.601 26574206.7 6978
2018-06-18 18.9027 19.1794 18.7882 19.0458 1538567 0.019083 0.1 30672800.9 8498
2018-06-15 18.7786 19.084 18.5782 19.0267 4179791 0.162215 0.86 82817934.3 11507
2018-06-14 18.7404 18.9027 18.6546 18.8645 1443905 0.209922 1.125 28490982.4 8027
2018-06-13 18.6641 18.8359 18.6069 18.6546 1777221 -0.028626 -0.153 34849669.9 9578
2018-06-12 18.521 18.8406 18.5114 18.6832 1073868 0.038168 0.205 21018865.3 6237
2018-06-11 18.5496 18.75 18.459 18.645 900710 0.114504 0.618 17560915.3 5268
2018-06-08 18.6832 18.6832 18.3206 18.5305 1160863 -0.133587 -0.716 22457195.9 6862
2018-06-07 18.3588 18.7595 18.3015 18.6641 1415287 0.362594 1.981 27625450.9 7423
2018-06-06 18.1966 18.4828 18.0153 18.3015 1715154 0.066795 0.366 32720090.4 9769
2018-06-05 17.7385 18.2443 17.6908 18.2347 1306178 0.496183 2.797 24714396.2 7208
2018-06-04 17.9198 18.4542 17.6479 17.7385 2509090 -0.171756 -0.959 47200664.9 13247
2018-06-01 17.7004 17.958 17.5954 17.9103 1648915 0.128824 0.724 30858561.4 8869
2018-05-31 17.4203 17.8385 17.2398 17.7815 2839694 0.180572 1.026 52858444.6 10369
2018-05-30 17.4013 17.8575 17.4013 17.6009 2274415 0.380148 2.207 42107739.7 12710
2018-05-29 17.2873 17.3728 17.14 17.2207 2429399 0 0 44046269.6 9903
2018-05-28 17.1067 17.5059 17.0782 17.2207 993648 -0.133051 -0.767 18138984 4542
2018-05-25 17.867 17.9715 17.2968 17.3538 3014342 -0.893349 -4.896 55391381.1 12179
2018-05-24 18.0191 18.3802 18.0191 18.2472 1919244 0.161561 0.893 36837729.2 10377
2018-05-23 18.3992 18.4942 17.9715 18.0856 3237598 -0.427667 -2.31 62041202.1 13880
2018-05-22 18.6273 18.6273 18.4752 18.5133 2605595 0.019007 0.103 50830661.1 11447
2018-05-18 18.4277 18.6273 18.3802 18.4942 1688092 0.237594 1.301 32842114.7 8928
2018-05-17 18.1331 18.7508 18.1331 18.2567 2526765 0.22809 1.265 48984313.9 12274
2018-05-16 18.0761 18.0903 17.924 18.0286 1894917 -0.019009 -0.105 35914148.7 9262
2018-05-15 18.2376 18.5703 18.0191 18.0476 2837767 -0.152058 -0.836 54580071.6 11687
2018-05-14 17.4013 18.2376 17.4013 18.1996 3542134 0.836326 4.817 67067073.3 14462
2018-05-11 17.2398 17.5249 17.2398 17.3633 1643276 0.142556 0.828 30099292 9332
2018-05-10 17.1732 17.5154 17.0497 17.2207 1974652 -0.009504 -0.055 35930301.2 10250
2018-05-09 17.4298 17.5534 17.1637 17.2303 3237682 0.028512 0.166 58997658.9 13135
2018-05-08 17.5249 17.6579 17.0592 17.2017 3354374 -0.323128 -1.844 60945112.6 14443
2018-05-07 17.5534 17.7815 17.4108 17.5249 2095577 0.133054 0.765 38765935.2 9020
2018-05-04 17.2873 17.4964 17.2398 17.3918 1056708 0.066526 0.384 19331092.4 6427
2018-05-03 17.1922 17.4108 17.0402 17.3253 2465054 0.171066 0.997 44809550.9 10712
2018-05-02 17.0687 17.5154 17.0592 17.1542 1894125 0.038016 0.222 34423144.9 11699
2018-05-01 17.0307 17.1637 16.8216 17.1162 2001373 0.047519 0.278 35854825.4 10697
2018-04-30 16.7551 17.1447 16.7361 17.0687 2263450 0.437169 2.629 40422559.2 13118
2018-04-27 16.603 17.1067 16.4605 16.6315 3259760 -0.038013 -0.228 57663710.6 16784
2018-04-26 18.1426 18.1426 16.4509 16.6695 8784867 -1.4731 -8.119 160138750 32868
2018-04-25 18.0476 18.2852 17.886 18.1426 1795887 0.095038 0.527 34235751.6 11068
2018-04-24 18.1521 18.2852 17.905 18.0476 1513667 -0.095038 -0.524 28789740.6 9926
2018-04-23 17.848 18.1711 17.848 18.1426 2018818 0.028512 0.157 38323508.2 12339
2018-04-20 18.5133 18.5323 18.0286 18.1141 2081727 -0.437171 -2.357 39882675.7 10920
2018-04-19 18.7699 18.9599 18.5038 18.5513 2235736 -0.247096 -1.314 44080963.8 11840
2018-04-18 18.2186 18.8649 18.2091 18.7984 2436046 0.703274 3.887 47800895.6 11755
2018-04-17 17.4393 18.1806 17.4298 18.0951 2974096 0.684269 3.93 55700143 11421
2018-04-16 17.6769 17.7149 17.3443 17.4108 2051424 -0.237593 -1.346 37731206.4 7418
2018-04-13 17.7625 17.772 17.6152 17.6484 2297936 -0.066525 -0.376 42761505.9 8517
2018-04-12 17.3063 17.7435 17.3063 17.7149 1392146 0.266102 1.525 25797907.1 8315
2018-04-11 17.2493 17.5819 17.1542 17.4488 1802904 0.180572 1.046 33045211.3 7907
2018-04-10 17.1542 17.3158 17.0307 17.2683 3245644 0.323126 1.907 58564297.6 12252
2018-04-09 17.2968 17.3063 16.8786 16.9451 1923305 -0.171066 -0.999 34479927.2 10323
2018-04-06 17.4869 17.5819 16.9927 17.1162 1784958 -0.437174 -2.491 32334902.7 9595
2018-04-05 17.0592 17.5724 16.8501 17.5534 2191846 0.541714 3.184 39946261.4 11875
2018-04-04 17.1542 17.1732 16.8311 17.0117 1677137 -0.275608 -1.594 30063654.5 7792
2018-04-03 17.2493 17.3063 17.0212 17.2873 1067054 0.123549 0.72 19328326.6 7083
2018-04-02 17.4203 17.5819 17.0212 17.1637 1625835 -0.361143 -2.061 29445082.9 7116
2018-03-29 17.0402 17.5439 16.9546 17.5249 1641766 0.71278 4.24 30008638.7 8208
2018-03-28 16.8121 17.0592 16.7266 16.8121 1384953 -0.07603 -0.45 24590468.4 7933
2018-03-27 16.9927 17.1162 16.8691 16.8881 1737033 0.104542 0.623 30992542.6 7882
2018-03-26 17.0592 17.0782 16.565 16.7836 1977377 -0.180572 -1.064 34970715.6 7882
2018-03-23 17.1162 17.4488 16.9451 16.9642 1811973 -0.085532 -0.502 32805947.6 10312
2018-03-22 17.2683 17.3253 16.9261 17.0497 1798657 -0.361142 -2.074 32343123.4 9754
2018-03-21 17.0307 17.5154 17.0117 17.4108 2132109 0.446674 2.633 38795740.5 8310
2018-03-20 16.679 17.1162 16.679 16.9642 2329353 0.351638 2.117 41500848.8 8102
2018-03-19 16.7361 16.8026 16.47 16.6125 1433380 -0.175814 -1.047 25023731.6 8677
2018-03-16 16.211 16.8735 16.0691 16.7883 3495642 0.700303 4.353 60905451.3 10622
2018-03-15 16.1164 16.1921 16.0218 16.088 1326560 0.066244 0.413 22554669.7 7820
2018-03-14 16.1164 16.23 16.0029 16.0218 1265859 -0.018926 -0.118 21494946 7213
2018-03-13 15.8988 16.2016 15.8041 16.0407 2106102 0.132488 0.833 35673441.4 8382
2018-03-12 16.088 16.1827 15.7663 15.9082 923094 -0.104099 -0.65 15501356.2 6606
2018-03-09 16.1448 16.1827 15.9555 16.0123 1670243 -0.009463 -0.059 28344671.5 10085
2018-03-08 16.1827 16.2016 15.9934 16.0218 1667754 -0.094635 -0.587 28331924.1 9852
2018-03-07 16.0218 16.23 15.9271 16.1164 1886376 0.028391 0.176 32094962 10539
2018-03-06 16.5612 16.5612 16.0596 16.088 1748956 -0.331225 -2.017 30052663.7 9497
2018-03-05 16.0786 16.5044 15.9934 16.4192 1317472 0.302834 1.879 22827421.2 7964
2018-03-02 15.9839 16.2584 15.8514 16.1164 5951207 0.085171 0.531 101135889 11782
2018-03-01 16.4476 16.4476 15.6716 16.0312 3310249 0 0 55865300.4 17838
2018-02-28 16.2868 16.4571 16.0312 16.0312 3614392 -0.331223 -2.024 61999494.4 14215
2018-02-27 16.1921 16.495 16.1543 16.3625 2234102 0.02839 0.174 38530298 11261
2018-02-26 16.0029 16.3719 15.9745 16.3341 1883355 0.331224 2.07 32335305.8 10053
2018-02-23 15.7663 16.0312 15.7663 16.0029 1142500 0.264979 1.684 19246537.5 7134
2018-02-22 15.7284 16.0029 15.6148 15.7379 1482981 0.085173 0.544 24743286.3 8004
2018-02-21 15.6432 15.7852 15.5581 15.6527 984381 -0.018928 -0.121 16316765.4 5775
2018-02-20 15.6148 15.7568 15.5581 15.6716 1092263 0.066246 0.425 18063491.3 6035
2018-02-16 15.435 15.6338 15.3309 15.6054 1414299 0.104099 0.672 23162061.3 7394
2018-02-15 15.5581 15.6622 15.189 15.5013 3224791 0 0 52668183.4 11425
2018-02-14 15.4066 15.6716 15.189 15.5013 2913918 -0.037856 -0.244 47602487.5 13742
2018-02-13 15.6054 15.7663 15.3404 15.5391 2780528 -0.208197 -1.322 45496872.3 12315
2018-02-12 15.7379 16.0123 15.6338 15.7473 2810577 0.151416 0.971 46937366.5 13735
2018-02-09 15.6243 16.0218 15.577 15.5959 3924397 -0.264979 -1.671 65353884.8 22111
2018-02-08 16.2868 16.6937 15.8514 15.8609 2063164 -0.501567 -3.065 35128596.4 12026
2018-02-07 16.4476 16.5139 16.1732 16.3625 1851298 -0.018927 -0.116 31991595 10532
2018-02-06 16.0596 16.4382 15.8041 16.3814 2382361 0.151417 0.933 40838280.8 16013
2018-02-05 16.476 16.8167 16.2016 16.23 2759785 -0.227125 -1.38 47978447.7 16630
2018-02-02 16.7694 16.9114 16.4429 16.4571 3007564 -0.652986 -3.816 52702043.9 12025
2018-02-01 17.1479 17.3467 16.9019 17.1101 2070876 0.047318 0.277 37489890.5 12654
2018-01-31 16.7126 17.1858 16.5423 17.0628 2598519 0.321759 1.922 46568078.1 12770
2018-01-30 17.2899 17.3088 16.6842 16.741 2068370 -0.605665 -3.492 36837595.3 10831
2018-01-29 17.5076 17.6874 17.3183 17.3467 2106357 -0.018927 -0.109 38885222.2 12332
2018-01-26 17.3467 17.4981 17.2804 17.3656 814108 0.047317 0.273 14941684.6 5203
2018-01-25 17.5076 17.6874 17.252 17.3183 1714235 -0.094635 -0.543 31605838.3 11097
2018-01-24 16.9208 17.4697 16.9114 17.4129 3530307 0.397469 2.336 64499623.5 17176
2018-01-23 16.7126 17.1195 16.7032 17.0155 2143831 0.274441 1.639 38278887.2 11627
2018-01-22 16.9397 16.9871 16.7126 16.741 1847057 -0.208196 -1.228 32761551.6 8915
2018-01-19 16.8924 17.006 16.6369 16.9492 3538119 0.13249 0.788 63076992 13421
2018-01-18 17.129 17.517 15.7284 16.8167 5464679 -1.2208 -6.768 98090294.2 24777
2018-01-17 17.9429 18.047 17.7252 18.0375 1576392 0.113563 0.634 29881238.1 8839
2018-01-16 17.9807 18.2079 17.7962 17.924 1865606 -0.05678 -0.316 35421825.1 11172
2018-01-15 17.517 18.047 17.517 17.9807 1020588 0.321759 1.822 19328579.5 5731
2018-01-12 17.6211 17.7631 17.5738 17.659 1821586 -0.009463 -0.054 33995337 8155
2018-01-11 17.7725 17.8956 17.5738 17.6684 3626463 -0.075708 -0.427 68078698.8 11574
2018-01-10 17.4602 17.8104 17.4129 17.7441 2092353 0.32176 1.847 39199189.7 11250
2018-01-09 17.0912 17.7347 17.0912 17.4224 2218178 0.331224 1.938 40974691.4 11233
2018-01-08 17.1006 17.2615 17.0155 17.0912 1100996 0 0 19909207.6 7439
2018-01-05 17.4224 17.4508 17.0675 17.0912 1595446 -0.435323 -2.484 28971705.6 9738
2018-01-04 17.4602 17.6495 17.3561 17.5265 1776935 0.066245 0.379 32893668.9 9734
2018-01-03 17.5076 17.6022 17.3656 17.4602 2355928 -0.028392 -0.162 43548198.3 11192
2018-01-02 16.9114 17.5076 16.7505 17.4886 1980193 0.69084 4.113 36067532.5 10738
2017-12-29 16.7315 16.8735 16.6464 16.7978 1066041 0.094635 0.567 18914315.3 6342
2017-12-28 16.6369 16.7505 16.6274 16.7032 1002722 0.085171 0.513 17690039.8 6533
2017-12-27 16.6085 16.7032 16.5328 16.618 1398476 0.028392 0.171 24565991.3 6880
2017-12-22 16.5233 16.67 16.3625 16.5896 1400359 0.123025 0.747 24483596 8166
2017-12-21 16.2678 16.495 16.088 16.4666 1502012 0.179808 1.104 25941960.5 7252
2017-12-20 16.2489 16.3435 16.0312 16.2868 2048685 0.02839 0.175 35019409.9 10083
2017-12-19 15.965 16.3199 15.9555 16.2584 2112519 0.227125 1.417 36209433.9 9744
2017-12-18 15.5959 16.1164 15.577 16.0312 2942996 0.444786 2.854 49781718.5 13374
2017-12-15 15.6054 15.8798 15.5391 15.5865 5515404 0.141955 0.919 91398275.8 14568
2017-12-14 15.2836 15.7947 15.2552 15.4445 3964882 0.378541 2.513 64853539.3 13703
2017-12-13 15.2079 15.3688 15.0281 15.066 1311819 -0.170343 -1.118 21017323.6 8031
2017-12-12 15.2552 15.3783 15.189 15.2363 2041293 0.009464 0.062 32973917.1 9220
2017-12-11 15.0376 15.2458 14.9524 15.2268 1545088 0.151415 1.004 24767534.1 8795
2017-12-08 14.8294 15.0849 14.7726 15.0754 1766197 0.321761 2.181 27960891.7 6900
2017-12-07 14.8199 14.9808 14.7063 14.7537 1010801 -0.02839 -0.192 15791273.7 6480
2017-12-06 14.8294 15.0565 14.7253 14.7821 1726900 -0.085172 -0.573 27123300.8 9823
2017-12-05 14.5833 14.8767 14.4698 14.8672 1519677 0.283905 1.947 23730519.4 7929
2017-12-04 14.7063 14.9619 14.5076 14.5833 1829576 -0.208197 -1.408 28496299.3 10712
2017-12-01 14.9619 15.1417 14.7253 14.7915 1606675 0 0 25254417.4 8825
2017-11-30 14.4698 14.8672 14.4698 14.7915 3194725 0.340689 2.358 49843883.2 10335
2017-11-29 14.3467 14.659 14.3467 14.4508 1886248 0.123026 0.859 28881169.9 9828
2017-11-28 14.3183 14.5549 14.2805 14.3278 1288505 -0.028392 -0.198 19642660.1 8261
2017-11-27 14.5739 14.6117 14.3373 14.3562 1202418 -0.236589 -1.621 18292427.7 6643
2017-11-24 14.6685 14.7063 14.5171 14.5928 4004692 -0.037853 -0.259 61782253.6 4379
2017-11-23 14.6117 14.7063 14.5928 14.6306 514039 0.02839 0.194 7960892.98 2013
2017-11-22 14.6117 14.7253 14.5739 14.6022 1989719 0.066245 0.456 30779109.8 7211
2017-11-21 14.5928 14.7253 14.4414 14.536 1781723 -0.13249 -0.903 27402399 9505
2017-11-20 14.8862 14.9335 14.659 14.6685 1561303 -0.264979 -1.774 24343141.6 7488
2017-11-17 14.9713 15.0565 14.8672 14.9335 1371544 0.018926 0.127 21650607.9 6899
2017-11-16 15.0754 15.1275 14.8672 14.9145 1685114 -0.11356 -0.756 26583956.8 9545
2017-11-15 15.3215 15.3783 15.0186 15.0281 1700082 -0.350152 -2.277 27218291.8 8901
2017-11-14 15.5107 15.577 15.2931 15.3783 1209234 -0.227125 -1.455 19666703.2 7915
2017-11-13 15.7189 15.7852 15.5391 15.6054 1017161 -0.17981 -1.139 16813597.2 5862
2017-11-10 15.9934 16.0407 15.7095 15.7852 1128661 -0.236587 -1.477 18858461.5 6370
2017-11-09 15.7379 16.0502 15.7 16.0218 1902812 0.189271 1.195 32101141.3 9321
2017-11-08 15.6906 15.8704 15.5486 15.8325 1585434 0.104099 0.662 26376200.6 9746
2017-11-07 15.823 15.9461 15.5013 15.7284 1872506 -0.094636 -0.598 30948238.3 10008
2017-11-06 15.823 15.9177 15.7 15.823 3036608 0.018929 0.12 50729539.6 10740
2017-11-03 15.7852 15.8609 15.7 15.8041 1383929 0 0 23111375.7 7260
2017-11-02 15.8798 15.9839 15.7379 15.8041 1151299 -0.085173 -0.536 19282497.3 5339
2017-11-01 15.8798 16.0786 15.8704 15.8893 1564916 0.104097 0.659 26382629.8 8505
2017-10-31 15.7852 15.9082 15.7852 15.7852 3072214 -0.018924 -0.12 51468102 6857
2017-10-30 15.6432 15.823 15.6338 15.8041 1910817 0.198734 1.273 31772796.4 7207
2017-10-27 15.2174 15.6243 15.1417 15.6054 2838400 0.378542 2.486 46344837 13545
2017-10-26 15.454 15.7379 15.1984 15.2268 4024762 -0.160881 -1.046 65806153.1 16582
2017-10-25 15.1133 15.4256 15.1133 15.3877 3261477 0.227125 1.498 52935750.9 10507
2017-10-24 14.9808 15.1701 14.9335 15.1606 2743894 0.227125 1.521 43665475.4 7548
2017-10-23 14.9145 15.0376 14.8956 14.9335 817328 0.028391 0.19 12907921.9 4539
2017-10-20 14.8578 14.9808 14.8483 14.9051 850902 0.047318 0.318 13414524.5 4967
2017-10-19 14.8388 14.9524 14.8199 14.8578 1038387 -0.047318 -0.317 16323631.9 6101
2017-10-18 14.9997 14.9997 14.7915 14.9051 1359134 -0.04732 -0.316 21383009.5 6487
2017-10-17 14.8862 15.047 14.8578 14.9524 1793642 0.094638 0.637 28351299.2 7131
2017-10-16 14.9145 14.9903 14.7442 14.8578 1151887 0.009461 0.064 18063624 5800
2017-10-13 14.7158 14.9429 14.6969 14.8483 1419601 0.23659 1.619 22260490.6 7182
2017-10-12 14.801 14.8578 14.5928 14.6117 1427784 -0.283906 -1.906 22220895.7 6397
2017-10-11 14.8104 14.924 14.7442 14.8956 1502758 -0.132488 -0.882 23596493 7180
2017-10-10 14.8767 15.0754 14.8483 15.0281 1498386 0.246051 1.665 23741775.3 7115
2017-10-06 14.7726 14.8672 14.6969 14.7821 1788782 -0.066247 -0.446 27925320.2 7877
2017-10-05 14.9808 15.0092 14.8199 14.8483 2222200 -0.066244 -0.444 34965884.9 7016
2017-10-04 14.8578 15.0565 14.8483 14.9145 1855699 -0.028391 -0.19 29339765 6405
2017-10-03 14.7347 15.0186 14.7063 14.9429 2071705 0.198736 1.348 32645663.2 6752
2017-10-02 14.659 14.8578 14.5455 14.7442 1389868 -0.037854 -0.256 21668173.1 4771
2017-09-29 14.8388 14.8388 14.7158 14.7821 1957959 -0.056783 -0.383 30592367.9 6369
2017-09-28 14.8767 14.9335 14.6874 14.8388 1401155 -0.018925 -0.127 21939305.5 6144
2017-09-27 14.6685 14.8672 14.5928 14.8578 2304844 0.236588 1.618 35980129 6217
2017-09-26 14.6496 14.7158 14.4698 14.6212 1888332 -0.047318 -0.323 29182027.8 7296
2017-09-25 14.4792 14.6969 14.4508 14.6685 1673118 0.227125 1.573 25813389.3 8050
2017-09-22 14.4414 14.4887 14.2237 14.4414 1271555 -0.037855 -0.261 19332976.4 6097
2017-09-21 14.2521 14.5833 14.2426 14.4792 1536187 0.198737 1.392 23467333.1 6435
2017-09-20 14.1385 14.2805 13.9398 14.2805 2765450 0.085171 0.6 41376083.7 10827
2017-09-19 14.1953 14.3278 14.1575 14.1953 2668930 0.075707 0.536 40083855.3 8150
2017-09-18 14.1196 14.2616 14.0439 14.1196 2468268 0.028391 0.201 36830397.4 7420
2017-09-15 14.006 14.2474 13.9587 14.0912 18327359 0.104098 0.744 271611232 10567
2017-09-14 13.8736 14.0439 13.8736 13.9871 2066002 0.141955 1.025 30538087.6 6931
2017-09-13 13.8925 13.9019 13.7316 13.8452 2247765 -0.028392 -0.205 32808930.1 11134
2017-09-12 13.6748 13.9114 13.6748 13.8736 1993604 0.198736 1.453 29147278.9 6358
2017-09-11 13.5329 13.6937 13.5329 13.6748 1312670 0.094636 0.697 18886856.9 7970
2017-09-08 13.7695 13.8452 13.5423 13.5802 1175419 -0.198735 -1.442 16987037.7 6441
2017-09-07 13.8357 13.9019 13.7316 13.7789 910974 -0.104101 -0.75 13280235.7 5015
2017-09-06 13.9114 14.0534 13.7789 13.883 1609109 0.018928 0.137 23634133.7 9030
2017-09-05 13.9493 14.0344 13.7316 13.8641 1245682 -0.028392 -0.204 18259602.7 8077
2017-09-01 13.8262 13.9493 13.7221 13.8925 599392 0.066248 0.479 8789673.44 4409
2017-08-31 13.76 13.8925 13.7127 13.8262 1361098 0.094635 0.689 19872544.2 7140
2017-08-30 13.7127 14.025 13.7032 13.7316 1932572 -0.037856 -0.275 28118131.9 6613
2017-08-29 13.618 13.7978 13.5613 13.7695 1131084 0.113563 0.832 16385000.5 5527
2017-08-28 13.7505 13.7505 13.5707 13.6559 784740 -0.02839 -0.207 11316280.1 3747
2017-08-25 13.6843 13.8357 13.6417 13.6843 967724 0.066245 0.486 14021600.9 4783
2017-08-24 13.5802 13.7221 13.5139 13.618 701986 0 0 10116971.7 4574
2017-08-23 13.3909 13.7127 13.3625 13.618 733085 0.198733 1.481 10532954.1 5488
2017-08-22 13.3909 13.5423 13.3436 13.4193 946184 0.018927 0.141 13454974.8 4947
2017-08-21 13.6086 13.6086 13.3909 13.4004 700242 -0.198734 -1.461 9952618.43 4991
2017-08-18 13.5518 13.6843 13.4666 13.5991 789974 -0.009463 -0.07 11351127.4 5010
2017-08-17 13.6937 13.8168 13.5991 13.6086 815210 -0.113562 -0.828 11792807.2 5756
2017-08-16 13.8357 14.0344 13.7032 13.7221 1401218 -0.113564 -0.821 20492569 6835
2017-08-15 13.9019 13.9398 13.7789 13.8357 788005 -0.104099 -0.747 11542299.9 5218
2017-08-14 13.8168 14.1385 13.7505 13.9398 1210773 0.113565 0.821 17835058.9 6957
2017-08-11 13.7411 13.9587 13.6937 13.8262 1128598 0.104098 0.759 16504725.7 6700
2017-08-10 13.7884 13.883 13.5896 13.7221 1276158 0.009463 0.069 18487814.4 7936
2017-08-09 13.7884 14.0818 13.6843 13.7127 1455933 -0.009463 -0.069 21306190.1 8897
2017-08-08 13.7789 13.9587 13.6843 13.7221 1212161 -0.094635 -0.685 17651564.9 7769
2017-08-04 13.5329 13.8546 13.4666 13.8168 1022292 0.32176 2.384 14808968.8 6084
2017-08-03 13.7884 13.9209 13.4382 13.495 1669144 -0.378543 -2.729 23996584 9152
2017-08-02 13.5139 13.9114 13.4761 13.8736 1311562 0.302835 2.232 19101998.7 8163
2017-08-01 13.6654 13.76 13.4477 13.5707 1086775 -0.085173 -0.624 15630661.4 6434
2017-07-31 13.7505 13.883 13.5518 13.6559 1182172 -0.141953 -1.029 17130774.6 6766
2017-07-28 13.883 13.9587 13.7411 13.7978 960727 -0.075709 -0.546 14019587.2 6287
2017-07-27 13.7884 13.9777 13.6559 13.8736 1234833 0.04732 0.342 18065961.6 7593
2017-07-26 13.8736 14.0344 13.7695 13.8262 1408136 -0.018928 -0.137 20701629.4 8065
2017-07-25 13.4855 13.9114 13.4855 13.8452 1505720 0.48264 3.612 21973242 8073
2017-07-24 13.4666 13.5139 13.3341 13.3625 722875 -0.085171 -0.633 10233882.8 5007
2017-07-21 13.9398 13.9398 13.3531 13.4477 1747418 -0.378541 -2.738 24899072.8 8786
2017-07-20 14.0344 14.0439 13.7127 13.8262 1159010 -0.160883 -1.15 16980892.2 7315
2017-07-19 13.5518 14.0155 13.5234 13.9871 1861389 0.473177 3.501 27302913.1 8626
2017-07-18 13.3909 13.5707 13.3436 13.5139 1502153 0.208199 1.565 21409642 7598
2017-07-17 13.3625 13.5423 13.2111 13.3057 1250299 0 0 17692846.6 6705
2017-07-14 13.5707 13.6464 13.2016 13.3057 1545133 -0.198733 -1.472 21763738.8 10030
2017-07-13 13.4382 13.5329 13.3625 13.5045 1417148 0.018926 0.14 20181690 8573
2017-07-12 13.249 13.5613 13.2395 13.4855 2377278 0.359615 2.74 33806228.9 13678
2017-07-11 12.7285 13.2206 12.6811 13.1259 2845624 0.227126 1.761 39256938.4 16438
2017-07-10 12.8326 12.9509 12.6717 12.8988 1708168 -0.018929 -0.147 23149129.7 7545
2017-07-07 13.1259 13.1354 12.7569 12.9177 1895605 -0.293369 -2.221 25838199.1 11181
2017-07-06 13.2963 13.4382 13.1449 13.2111 1870903 -0.141953 -1.063 26282971.7 9223
2017-07-05 13.5896 13.6086 13.2774 13.3531 2309131 -0.255516 -1.878 32638683.9 11466
2017-07-04 13.9682 14.1007 13.5896 13.6086 1374959 -0.321761 -2.31 19953239.7 6493
2017-06-30 14.1953 14.2048 13.9209 13.9303 4248394 -0.283906 -1.997 63057769.9 12657
2017-06-29 14.5265 14.536 14.2048 14.2142 1960443 -0.255516 -1.766 29697230.9 11090
2017-06-28 14.4224 14.5549 14.3278 14.4698 1322148 0.085172 0.592 20213441.2 7960
2017-06-27 14.5265 14.536 14.3467 14.3846 2481948 -0.056781 -0.393 37862454.1 9718
2017-06-26 14.4603 14.5455 14.3609 14.4414 978168 0.028391 0.197 14921787.5 6173
2017-06-23 14.3467 14.465 14.2805 14.413 1520180 0.066243 0.462 23087965.3 7652
2017-06-22 14.4414 14.5171 14.2899 14.3467 2311000 -0.312294 -2.13 35163657 10111
2017-06-21 14.6022 14.7537 14.4414 14.659 2031343 0.047316 0.324 31395894.8 8702
2017-06-20 14.6969 14.7442 14.5833 14.6117 6179625 -0.264979 -1.781 95815919.7 10892
2017-06-19 14.7821 14.9713 14.7347 14.8767 3044722 0.094636 0.64 47986631.3 5680
2017-06-16 14.6685 15.0281 14.5549 14.7821 2505425 0.123027 0.839 38953795.2 6005
2017-06-15 14.6022 14.8388 14.5975 14.659 2573335 -0.018928 -0.129 39865113.1 7519
2017-06-14 14.9145 14.9429 14.5644 14.678 3628646 -0.283908 -1.898 56328392.9 10689
2017-06-13 14.8862 14.9903 14.7537 14.9619 1765652 0.094637 0.637 27818854 7898
2017-06-12 14.7158 14.9524 14.6685 14.8672 2407456 0.227125 1.551 37694043.6 11578
2017-06-09 14.3373 14.7158 14.2899 14.6401 2053650 0.378541 2.654 31517005.1 11048
2017-06-08 14.3562 14.5549 14.2521 14.2616 1999839 -0.160879 -1.115 30322665.2 12162
2017-06-07 15.0281 15.1227 14.413 14.4224 1861986 -0.671912 -4.451 28792887.4 10587
2017-06-06 14.8578 15.1322 14.7347 15.0944 2040221 -0.075709 -0.499 32212469.9 10966
2017-06-05 14.8956 15.1984 14.8199 15.1701 1193862 0.21766 1.456 18982664.8 6960
2017-06-02 15.047 15.047 14.8199 14.9524 1749515 -0.189269 -1.25 27573094.2 7929
2017-06-01 14.8578 15.2836 14.7915 15.1417 2014966 0.283907 1.911 32066161.6 11601
2017-05-31 15.1701 15.2174 14.7063 14.8578 3933095 -0.406933 -2.666 61551484.2 16042
2017-05-30 15.454 15.5155 15.2268 15.2647 1730298 -0.312297 -2.005 28038603 8185
2017-05-29 15.3025 15.6622 15.3025 15.577 613279 0.293369 1.919 10063482.7 2608
2017-05-26 15.2742 15.3404 15.1606 15.2836 1423863 -0.018926 -0.124 22959277.6 6432
2017-05-25 15.4918 15.7189 15.1322 15.3025 4097626 -0.255517 -1.642 66804618.2 9107
2017-05-24 15.6432 15.6716 15.4824 15.5581 2383315 -0.085171 -0.544 39233596.4 9374
2017-05-23 15.5865 15.7 15.5107 15.6432 4343670 -0.018929 -0.121 71692625.3 6973
2017-05-19 15.1417 15.6622 15.1417 15.6622 1683797 0.492106 3.244 27617324 8366
2017-05-18 14.9903 15.312 14.9903 15.1701 1588652 0.028391 0.188 25422062.8 9061
2017-05-17 15.4445 15.5391 15.0849 15.1417 2185510 -0.331223 -2.141 35028802 9736
2017-05-16 15.5959 15.5959 15.4445 15.4729 2025468 -0.085174 -0.547 33142394.4 8334
2017-05-15 15.3309 15.577 15.3309 15.5581 1957978 0.331226 2.175 32081551 9496
2017-05-12 15.1984 15.3309 15.1606 15.2268 1986240 -0.056783 -0.372 31959571.2 6123
2017-05-11 15.2931 15.3972 15.2363 15.2836 2048215 0.009465 0.062 33084288.3 7415
2017-05-10 15.2174 15.3593 15.1322 15.2742 2875971 0.08517 0.561 46359726.7 9484
2017-05-09 15.2458 15.3309 15.1322 15.189 2049433 -0.113561 -0.742 32848822.3 7535
2017-05-08 15.0281 15.3215 14.9335 15.3025 1978906 0.321761 2.148 31731296 7975
2017-05-05 14.8862 15.0849 14.6685 14.9808 2475993 0.236588 1.605 39117083 13910
2017-05-04 14.9051 14.9051 14.4887 14.7442 3507229 -0.321761 -2.136 54636655.8 13533
2017-05-03 14.9903 15.1701 14.9524 15.066 2206844 0 0 35114698.8 6391
2017-05-02 15.1133 15.2268 14.9903 15.066 2889060 0.066245 0.442 46065337.8 12433
2017-05-01 14.801 15.0612 14.7821 14.9997 1640968 0.085171 0.571 25952931.7 8473
2017-04-28 14.8388 15.0944 14.7537 14.9145 1754434 0.160881 1.09 27693837.7 7348
2017-04-27 14.9051 15.0281 14.6685 14.7537 2155359 -0.340687 -2.257 33603929.8 9873
2017-04-26 14.9997 15.2552 14.9997 15.0944 1423318 -0.123027 -0.808 22727184.9 7464
2017-04-25 14.801 15.2363 14.801 15.2174 2371077 0.340688 2.29 37945770 8929
2017-04-24 14.6496 14.9429 14.5739 14.8767 2155108 0.255516 1.748 33781618.2 7992
2017-04-21 14.536 14.6306 14.4508 14.6212 3100962 0.047318 0.325 47577850.8 9262
2017-04-20 14.7158 14.801 14.5265 14.5739 1990317 -0.141955 -0.965 30854330.6 9693
2017-04-19 14.7821 14.8294 14.6685 14.7158 4149542 -0.05678 -0.384 64696243.8 10643
2017-04-18 14.7063 14.9335 14.6874 14.7726 1838510 -0.132489 -0.889 28727926.7 7279
2017-04-17 14.6685 14.9335 14.6022 14.9051 1820514 0.236588 1.613 28528734.2 9055
2017-04-13 14.6022 14.7584 14.536 14.6685 4794577 0.028391 0.194 74347754 11563
2017-04-12 14.536 14.7631 14.5265 14.6401 2937113 0.018927 0.129 45440745.3 12744
2017-04-11 14.5928 14.6212 14.2805 14.6212 5076146 0.075708 0.52 77663645 8571
2017-04-10 14.4224 14.6212 14.3657 14.5455 2380592 0.217663 1.519 36580944 6349
2017-04-07 14.4224 14.4319 14.2805 14.3278 1060755 -0.056783 -0.395 16084790.3 6454
2017-04-06 14.4414 14.4887 14.2994 14.3846 1303029 0.028391 0.198 19841971.7 6408
2017-04-05 14.6117 14.678 14.3562 14.3562 2428391 -0.094634 -0.655 37254079.6 10564
2017-04-04 14.1953 14.4603 14.1007 14.4508 2353106 0.236587 1.664 35547201.2 10798
2017-04-03 14.2048 14.2474 14.006 14.2142 3490807 0.009464 0.067 52185870.4 9324
2017-03-31 14.2805 14.3467 14.1953 14.2048 2023477 -0.085172 -0.596 30486831.4 10161
2017-03-30 14.8388 14.8956 14.271 14.2899 4829189 -0.539423 -3.638 74175191.9 10527
2017-03-29 14.6969 14.924 14.6022 14.8294 907437 0.085173 0.578 14196335.9 6052
2017-03-28 14.5171 14.8388 14.4792 14.7442 1868810 0.302833 2.097 28991158.4 10590
2017-03-27 14.3562 14.536 14.271 14.4414 1467685 -0.009462 -0.065 22380955.7 9279
2017-03-24 14.4508 14.5171 14.3183 14.4508 980971 0.02839 0.197 14957657.8 6511
2017-03-23 14.3751 14.536 14.2142 14.4224 1110764 0.047316 0.329 16906935.1 7508
2017-03-22 14.3278 14.3846 14.1385 14.3751 2651821 -0.047316 -0.328 40047348.8 13003
2017-03-21 14.6685 14.7253 14.3562 14.4224 2228270 -0.198735 -1.359 34174675.2 11874
2017-03-20 14.678 14.9145 14.5265 14.6212 1864672 -0.13249 -0.898 28868442.1 10708
2017-03-17 14.7347 14.9429 14.7063 14.7537 3383649 0.02839 0.193 52773880.1 6065
2017-03-16 14.678 14.7821 14.5739 14.7253 1121897 0.094637 0.647 17442848.2 6689
2017-03-15 14.5644 14.6874 14.4508 14.6306 1236852 0.246051 1.711 19047079.8 8220
2017-03-14 14.659 14.6685 14.3846 14.3846 1650439 -0.397468 -2.689 25211969.9 9093
2017-03-13 14.7158 14.9051 14.5833 14.7821 1375096 0.05678 0.386 21486091.4 8189
2017-03-10 14.9997 15.0281 14.5833 14.7253 1584778 -0.151416 -1.018 24639542.8 9458
2017-03-09 14.9619 15.189 14.7631 14.8767 2797982 -0.113562 -0.758 44064692.9 14912
2017-03-08 15.3309 15.4445 14.9713 14.9903 1862332 -0.406931 -2.643 29896287.6 10440
2017-03-07 15.2363 15.454 15.1606 15.3972 5213139 0.198733 1.308 84698700.6 12080
2017-03-06 15.1227 15.2458 15.0565 15.1984 1320094 -0.047318 -0.31 21149445.1 7308
2017-03-03 15.189 15.3215 15.1606 15.2458 1434182 0.047318 0.311 23094064.5 6327
2017-03-02 15.1322 15.3025 15.0754 15.1984 1474217 -0.075708 -0.496 23695313.8 8672
2017-03-01 15.1133 15.3025 14.9808 15.2742 5362512 0.321758 2.152 86342405.9 13134
2017-02-28 14.9808 15.0565 14.9051 14.9524 2099088 -0.037852 -0.253 33209012.4 10293
2017-02-27 14.7442 15.1133 14.4887 14.9903 2750661 0.32176 2.194 43386181.7 9363
2017-02-24 15.435 15.435 14.6306 14.6685 4364510 -0.851718 -5.488 68765321.7 16598
2017-02-23 15.4161 15.5202 15.2931 15.5202 2769375 0.227124 1.485 45269251.7 8011
2017-02-22 15.5107 15.5486 15.2552 15.2931 1971667 -0.312296 -2.001 31911918.6 7970
2017-02-21 15.5202 15.6243 15.4445 15.6054 2299973 0.13249 0.856 37843368.9 8565
2017-02-17 15.3783 15.5013 15.2363 15.4729 1781366 0.047316 0.307 28993360.4 8538
2017-02-16 15.2836 15.4256 15.1606 15.4256 1852695 0.179808 1.179 29988110.6 8577
2017-02-15 15.0944 15.2836 15.0565 15.2458 1395838 0.13249 0.877 22434914.6 6955
2017-02-14 15.0754 15.1227 14.8672 15.1133 3076816 0.056781 0.377 49037246.5 6142
2017-02-13 15.047 15.066 14.8388 15.0565 1050542 0.018926 0.126 16620944.3 6061
2017-02-10 15.1417 15.2268 14.9713 15.0376 2493125 0.028391 0.189 39702330.8 9491
2017-02-09 15.047 15.1606 14.9335 15.0092 1738643 0.075709 0.507 27637904.4 7950
2017-02-08 14.8578 14.9808 14.659 14.9335 2271008 0.047317 0.318 35727601.4 10777
2017-02-07 14.9524 15.0376 14.7537 14.8862 1966304 -0.113562 -0.757 30956853.3 10361
2017-02-06 15.5675 15.577 14.9619 14.9997 2603436 -0.520494 -3.354 41735179.5 11734
2017-02-03 15.5013 15.5865 15.3783 15.5202 1421685 -0.009463 -0.061 23255528.4 8248
2017-02-02 15.6906 15.7095 15.4824 15.5297 1153066 -0.170345 -1.085 18967705.9 7682
2017-02-01 15.9839 15.9934 15.4634 15.7 2027411 -0.189271 -1.191 33551945.7 11732
2017-01-31 15.7947 15.9082 15.6811 15.8893 1525092 0.094634 0.599 25490796 9180
2017-01-30 15.9082 15.9934 15.6385 15.7947 2324250 -0.208197 -1.301 38758136.7 8807
2017-01-27 16.2205 16.2489 15.8893 16.0029 2395072 -0.227124 -1.399 40557473.5 9051
2017-01-26 16.3814 16.476 16.2016 16.23 2614463 -0.151417 -0.924 45123543.2 12238
2017-01-25 16.1543 16.4855 16.0975 16.3814 3622824 0.047317 0.29 62561190.1 17497
2017-01-24 15.4729 16.353 15.4256 16.3341 4729292 0.927428 6.02 80244008.6 17761
2017-01-23 15.6432 15.6622 15.3404 15.4066 2737670 -0.066244 -0.428 44697676.4 12921
2017-01-20 15.3309 15.5391 15.3309 15.4729 2553754 0.236588 1.553 41692603.4 9783
2017-01-19 15.1417 15.2931 15.1417 15.2363 1625040 0.123026 0.814 26146187.8 8049
2017-01-18 15.2742 15.3972 15.0754 15.1133 3822549 -0.255516 -1.663 61547242.7 10461
2017-01-17 15.577 15.5865 15.3215 15.3688 1910059 -0.066245 -0.429 31110231.8 7228
2017-01-16 15.5297 15.5391 15.3309 15.435 442889 -0.094634 -0.609 7212541.85 2837
2017-01-13 15.2742 15.5675 15.1984 15.5297 1409298 0.264978 1.736 23026721.6 7999
2017-01-12 15.5486 15.5675 15.1606 15.2647 1920407 -0.037854 -0.247 31068424.2 9907
2017-01-11 15.2742 15.312 15.1227 15.3025 1208598 0.132489 0.873 19438132.2 7745
2017-01-10 15.2836 15.3783 15.1511 15.1701 1286549 -0.104098 -0.682 20724649.8 8603
2017-01-09 15.2836 15.4918 15.1511 15.2742 1246524 -0.085173 -0.555 20165110.3 7725
2017-01-06 15.6054 15.6148 15.2931 15.3593 2727958 -0.227126 -1.457 44353330.9 11142
2017-01-05 15.7379 15.8041 15.5675 15.5865 1969245 -0.151416 -0.962 32544210.6 9777
2017-01-04 15.7379 15.7473 15.4587 15.7379 2600848 0.094636 0.605 42897924.2 11029
2017-01-03 15.577 15.8514 15.4729 15.6432 2131187 0.227124 1.473 35222589.5 9086
2016-12-30 15.4256 15.5675 15.3972 15.4161 825385 -0.028389 -0.184 13479816.1 4690
2016-12-29 15.435 15.5486 15.3783 15.4445 973839 -0.009464 -0.061 15878388.7 6355
2016-12-28 15.4918 15.5675 15.383 15.454 1833030 -0.047317 -0.305 29961288.2 8011
2016-12-23 15.6622 15.7379 15.4634 15.5013 1403942 -0.132491 -0.847 23070146.1 6953
2016-12-22 15.6338 15.7473 15.5865 15.6338 1343826 0.009464 0.061 22226286.1 8400
2016-12-21 15.7095 15.8514 15.5865 15.6243 1362657 0.056782 0.365 22619051.7 9467
2016-12-20 15.8514 15.8514 15.5297 15.5675 1364191 -0.189271 -1.201 22538046 8234
2016-12-19 15.7 15.9839 15.6622 15.7568 1624109 -0.075709 -0.478 27054814.7 10431
2016-12-16 15.6148 15.8988 15.4256 15.8325 4455836 0.435325 2.827 73923809.2 12113
2016-12-15 15.2647 15.577 15.2552 15.3972 3715108 0.094634 0.618 60645730.8 16237
2016-12-14 15.842 15.842 15.2552 15.3025 3403898 -0.482643 -3.058 55800487.7 14019
2016-12-13 16.2678 16.4192 15.7757 15.7852 4544798 -0.208196 -1.302 76661245.5 18681
2016-12-12 15.842 16.1164 15.7947 15.9934 7034402 0.643522 4.192 118588143 17426
2016-12-09 15.2552 15.4445 15.2268 15.3499 2240283 0.123026 0.808 36347961.9 10835
2016-12-08 15.3025 15.3593 15.1701 15.2268 3287424 -0.047318 -0.31 52981763.2 13319
2016-12-07 15.0565 15.4256 14.9808 15.2742 3508770 0.08517 0.561 56508244.4 11333
2016-12-06 15.1701 15.2931 15.1417 15.189 3967844 -0.132489 -0.865 63801330.5 13493
2016-12-05 15.2836 15.3404 15.1038 15.3215 8621491 0.312297 2.081 138784801 13695
2016-12-02 14.9524 15.1417 14.9051 15.0092 2421323 0.085173 0.571 38461154.7 10796
2016-12-01 15.189 15.4918 14.8483 14.924 4394177 0.009462 0.063 70769794.5 17110
2016-11-30 14.6306 15.0281 14.5833 14.9145 4892617 1.0031 7.211 76763167.2 22174
2016-11-29 13.8546 13.9587 13.7884 13.9114 2363155 -0.13249 -0.943 34669505.9 11701
2016-11-28 13.9966 14.1101 13.8736 14.0439 2595706 0.160879 1.159 38463718.1 11196
2016-11-25 13.9871 14.0628 13.8168 13.883 1145492 -0.283906 -2.004 16827102.6 6035
2016-11-24 14.1575 14.2426 14.1291 14.1669 397611 -0.018926 -0.133 5965099.98 2395
2016-11-23 14.0628 14.2521 14.0344 14.1859 1352510 0.018926 0.134 20257719.1 7526
2016-11-22 14.006 14.1859 13.9067 14.1669 1778127 0.208198 1.492 26381796.5 9077
2016-11-21 13.76 13.9587 13.6937 13.9587 1426444 0.331226 2.431 20899401.3 8204
2016-11-18 13.5991 13.6748 13.5139 13.6275 1677894 0.047318 0.348 24097426.4 9686
2016-11-17 13.5896 13.6843 13.495 13.5802 1850547 0.094634 0.702 26520919.3 10134
2016-11-16 13.5613 13.6275 13.372 13.4855 1584308 -0.170344 -1.247 22548340.4 9278
2016-11-15 13.5802 13.9209 13.5139 13.6559 1960205 0.07571 0.558 28399319.7 10462
2016-11-14 13.495 13.5802 13.3909 13.5802 1510061 0 0 21554787.1 9223
2016-11-11 13.5045 13.5802 13.2963 13.5802 2638057 0.018925 0.14 37602069.4 10555
2016-11-10 13.4382 13.5991 13.3909 13.5613 1629325 0.113564 0.844 23271322 8327
2016-11-09 13.2963 13.4477 13.1827 13.4477 2966806 0.123025 0.923 41749063.3 12777
2016-11-08 13.4382 13.5329 13.2111 13.3247 2256633 -0.123025 -0.915 31838051.3 10691
2016-11-07 13.6086 13.6086 13.372 13.4477 1384866 0.123025 0.923 19678898.2 8025
2016-11-04 13.3436 13.5423 13.1733 13.3247 2021501 -0.047317 -0.354 28443359.9 10920
2016-11-03 13.4288 13.6086 13.3247 13.372 1449167 -0.056783 -0.423 20541597.5 9203
2016-11-02 13.5139 13.5518 13.3152 13.4288 1764919 -0.24605 -1.799 25047002 9107
2016-11-01 13.6843 13.8262 13.4855 13.6748 1974905 0.018926 0.139 28461182.9 11583
2016-10-31 13.8452 13.8925 13.4382 13.6559 2658579 -0.255515 -1.837 38145824.2 13875
2016-10-28 14.0818 14.0818 13.8168 13.9114 3886991 -0.198737 -1.408 57195833.3 12804
2016-10-27 14.4792 14.5739 13.9777 14.1101 5656230 -0.331222 -2.294 84796945.9 16204
2016-10-26 14.4792 14.5455 14.271 14.4414 3172317 -0.123025 -0.845 48296753.2 13074
2016-10-25 14.9903 15.0944 14.5076 14.5644 2609906 -0.42586 -2.841 40677487.8 11442
2016-10-24 15.066 15.1322 14.8672 14.9903 2169114 -0.085173 -0.565 34390105.7 9012
2016-10-21 14.9997 15.2268 14.9145 15.0754 1704223 0.066245 0.441 27102297.1 9666
2016-10-20 14.9524 15.1795 14.8199 15.0092 1461226 -0.028391 -0.189 23148051.4 7874
2016-10-19 14.9903 15.1133 14.8104 15.0376 2270784 0.179809 1.21 36036509.6 10414
2016-10-18 14.9051 15.0186 14.8388 14.8578 1311685 0.05678 0.384 20642756.9 7957
2016-10-17 15.0281 15.0565 14.7253 14.801 3412802 -0.236589 -1.573 53619241.2 7744
2016-10-14 15.0849 15.1322 14.9429 15.0376 2094566 0.018928 0.126 33303652.9 9703
2016-10-13 14.9524 15.1417 14.7063 15.0186 1895595 -0.075708 -0.502 30012755.3 10756
2016-10-12 15.454 15.454 15.0565 15.0944 2008708 -0.39747 -2.566 32184759.7 11219
2016-10-11 15.7947 15.8041 15.4256 15.4918 1622478 -0.18927 -1.207 26646622.9 8262
2016-10-07 15.7852 15.8325 15.4918 15.6811 1290189 -0.075708 -0.48 21390902.4 7366
2016-10-06 15.9271 15.9934 15.7379 15.7568 985985 -0.141954 -0.893 16483479.3 6138
2016-10-05 15.3972 16.0218 15.3688 15.8988 2197923 0.671913 4.413 36634145.5 11590
2016-10-04 15.2458 15.3451 15.047 15.2268 1418753 0.02839 0.187 22792920 7263
2016-10-03 15.3499 15.3499 14.9808 15.1984 1175410 -0.009463 -0.062 18848684.4 6373
2016-09-30 15.2931 15.3877 14.9335 15.2079 2132893 -0.009465 -0.062 34315259.9 10132
2016-09-29 15.2363 15.6054 15.1937 15.2174 2949549 0.018928 0.125 47986147.2 15482
2016-09-28 14.5076 15.2268 14.3089 15.1984 3254326 0.785474 5.45 50957287 14823
2016-09-27 14.4792 14.5833 14.2521 14.413 1133911 -0.170345 -1.168 17308810.2 6568
2016-09-26 14.7442 14.7631 14.5171 14.5833 1036286 -0.113561 -0.773 16017863.8 5837
2016-09-23 14.9619 15.0565 14.6401 14.6969 963672 -0.283906 -1.895 15069649.7 6334
2016-09-22 15.066 15.0944 14.8578 14.9808 1223169 0.066243 0.444 19309028.8 7262
2016-09-21 14.8578 14.9145 14.6212 14.9145 1356754 0.312298 2.139 21226330.3 7116
2016-09-20 14.6212 14.7915 14.5833 14.6022 1303400 -0.123027 -0.835 20182881.8 6543
2016-09-19 14.8956 14.9051 14.6117 14.7253 1388072 -0.047317 -0.32 21620505.7 6823
2016-09-16 14.7158 14.7821 14.5455 14.7726 1879094 -0.018927 -0.128 29211457.7 5206
2016-09-15 14.5644 14.8294 14.536 14.7915 1060284 0.274444 1.89 16508699.3 6550
2016-09-14 14.4508 14.7442 14.3846 14.5171 1491509 0.037852 0.261 22917729.5 9943
2016-09-13 14.8578 14.8672 14.4792 14.4792 1723178 -0.577275 -3.834 26620180.8 10076
2016-09-12 15.066 15.2647 14.8862 15.0565 1417033 -0.018928 -0.126 22621403 9831
2016-09-09 15.3972 15.3972 15.0754 15.0754 1634465 -0.482641 -3.102 26298831 7840
2016-09-08 15.4729 15.5959 15.2363 15.5581 1923649 0.2082 1.356 31376038.4 10057
2016-09-07 15.3972 15.5865 15.3404 15.3499 895440 -0.018928 -0.123 14625445.3 6055
2016-09-06 15.5202 15.5202 15.1701 15.3688 1509777 -0.123027 -0.794 24384811.3 8767
2016-09-02 15.3877 15.577 15.312 15.4918 1085497 0.227126 1.488 17767958.8 5899
2016-09-01 15.1606 15.4161 15.1133 15.2647 950575 0.009464 0.062 15293715.1 5502
2016-08-31 15.6148 15.7947 15.1511 15.2552 1545455 -0.548885 -3.473 25040389.4 7696
2016-08-30 15.5581 15.8136 15.4729 15.8041 1146433 0.236588 1.52 18990573.1 6850
2016-08-29 15.5581 15.6953 15.4729 15.5675 1124727 -0.075709 -0.484 18512043.2 4776
2016-08-26 15.7095 15.9271 15.4918 15.6432 649311 -0.018929 -0.121 10752079.6 4886
2016-08-25 15.9555 16.0218 15.6338 15.6622 1371644 -0.359613 -2.245 22975455.6 8904
2016-08-24 16.0029 16.1543 15.9555 16.0218 1044252 -0.066244 -0.412 17727892 6384
2016-08-23 16.0502 16.1543 15.8988 16.088 1344066 -0.018926 -0.118 22847801.7 6611
2016-08-22 15.8704 16.1211 15.8136 16.1069 934057 0.123025 0.77 15817115.9 5872
2016-08-19 15.9555 16.0312 15.8136 15.9839 911462 0.02839 0.178 15385394.4 6107
2016-08-18 15.8893 15.9555 15.7663 15.9555 1154585 0.170342 1.079 19363786.4 7300
2016-08-17 15.9082 15.9271 15.6243 15.7852 1080538 -0.189268 -1.185 18005613.7 7109
2016-08-16 16.1164 16.1732 15.9366 15.9745 849380 -0.085173 -0.53 14373441.5 5253
2016-08-15 16.1448 16.2962 15.9603 16.0596 1041390 0.018928 0.118 17687719.6 5575
2016-08-12 16.0691 16.088 15.9461 16.0407 1056428 0.123025 0.773 17901784.7 5499
2016-08-11 15.8893 16.0029 15.7757 15.9177 1221393 0.160881 1.021 20513691.3 5904
2016-08-10 15.9177 15.9271 15.7 15.7568 1534925 -0.113563 -0.716 25575712 8469
2016-08-09 15.7757 15.9555 15.6385 15.8704 1531377 0.113563 0.721 25547141.1 8263
2016-08-08 15.8325 15.8798 15.6906 15.7568 1622097 0.094633 0.604 27067631.9 9363
2016-08-05 15.7473 15.9839 15.6101 15.6622 1648625 -0.047316 -0.301 27390635.1 9863
2016-08-04 15.3215 15.965 15.2647 15.7095 2479111 0.340688 2.217 41037817.3 13144
2016-08-03 14.9429 15.5486 14.8388 15.3688 4036717 0.993671 6.912 65129830.9 19426
2016-08-02 14.3467 14.5265 14.2237 14.3751 1266285 -0.160879 -1.107 19217789.9 7819
2016-07-29 14.4603 14.6212 14.2899 14.536 1182531 0.009464 0.065 18090121.2 6474
2016-07-28 14.6306 14.6969 14.4698 14.5265 897581 -0.094636 -0.647 13803431.9 5773
2016-07-27 14.7063 15.1322 14.5739 14.6212 1155704 -0.141954 -0.962 18033597.4 6772
2016-07-26 14.7347 14.9713 14.659 14.7631 1194848 -0.02839 -0.192 18699789.6 7032
2016-07-25 14.8956 15.0186 14.6874 14.7915 1547140 -0.246053 -1.636 24169311.5 8494
2016-07-22 14.3846 15.066 14.3846 15.0376 2993225 0.444787 3.048 46910129.5 11891
2016-07-21 14.6022 14.8294 14.5265 14.5928 1281959 -0.018927 -0.13 19852572.9 6093
2016-07-20 14.2616 14.659 14.2048 14.6117 1556928 0.312297 2.184 23883030.6 8082
2016-07-19 14.4319 14.5455 14.2616 14.2994 2038204 -0.151415 -1.048 30912617.1 9723
2016-07-18 14.4319 14.5076 14.2805 14.4508 1196495 0.009462 0.066 18178639.2 5367
2016-07-15 14.6117 14.659 14.3609 14.4414 938767 -0.132489 -0.909 14354339.3 5056
2016-07-14 14.7537 14.8104 14.4981 14.5739 1011156 0.018928 0.13 15603397.3 5503
2016-07-13 14.9903 15.047 14.4981 14.5549 1822737 -0.501569 -3.331 28244505.3 8178
2016-07-12 14.6212 15.0754 14.5833 15.0565 1687181 0.671911 4.671 26538841.3 8887
2016-07-11 14.4792 14.6401 14.3278 14.3846 1812401 -0.02839 -0.197 27774752.5 8829
2016-07-08 14.4224 14.5171 14.2521 14.413 2456286 0.132491 0.928 37341621.9 11833
2016-07-07 14.8578 14.9051 14.2048 14.2805 1744900 -0.435326 -2.958 26586532 9263
2016-07-06 14.7158 14.8672 14.5739 14.7158 1104459 -0.189269 -1.27 17190334.9 5846
2016-07-05 15.0754 15.0754 14.536 14.9051 2298624 -0.32176 -2.113 36039429.4 10392
2016-07-04 15.1417 15.2742 15.0281 15.2268 725593 0.302833 2.029 11676916.1 3286
2016-06-30 14.6874 15.0186 14.4224 14.924 2228522 0.170343 1.155 34878932.7 10851
2016-06-29 14.4319 14.801 14.2616 14.7537 2127316 0.624593 4.421 32824157.6 10267
2016-06-28 14.2805 14.3467 13.883 14.1291 2054123 0.359615 2.612 30511557.6 9781
2016-06-27 14.1575 14.2805 13.6701 13.7695 1914141 -0.501567 -3.515 28058316 10041
2016-06-24 14.1196 14.5739 14.025 14.271 2154514 -0.435323 -2.96 32540319.9 9953
2016-06-23 14.4887 14.7726 14.4792 14.7063 2602090 0.388006 2.71 40143867.3 11386
2016-06-22 14.7253 14.8388 14.1764 14.3183 2230045 -0.312297 -2.135 33934432.3 12049
2016-06-21 14.413 14.7442 14.2899 14.6306 1364545 0.141952 0.98 21004155 7137
2016-06-20 14.678 14.678 14.2899 14.4887 1662589 0.246052 1.728 25436981.7 9726
2016-06-17 14.1764 14.4224 14.1101 14.2426 5187649 0.179807 1.279 78040562.7 12811
2016-06-16 14.1953 14.1953 13.8168 14.0628 3173019 -0.198734 -1.393 46907679.2 14603
2016-06-15 14.2521 14.5739 14.2237 14.2616 1863768 -0.047318 -0.331 28293015.1 11941
2016-06-14 14.5455 14.801 14.2332 14.3089 2343598 -0.227124 -1.562 35785041.8 14300
2016-06-13 14.6022 14.9997 14.4319 14.536 2353290 -0.208198 -1.412 36489609.8 14663
2016-06-10 15.0565 15.1606 14.6401 14.7442 1874121 -0.520495 -3.41 29347640.8 11075
2016-06-09 15.1795 15.3877 15.0281 15.2647 1948014 -0.094636 -0.616 31409956.5 11652
2016-06-08 15.9839 15.9934 15.2174 15.3593 2724599 -0.444785 -2.814 44508212.6 16539
2016-06-07 15.3688 15.8041 15.312 15.8041 2926891 0.605666 3.985 48271513 11891
2016-06-06 14.8862 15.2268 14.8862 15.1984 2864798 0.444786 3.015 45870363.1 14176
2016-06-03 14.6401 14.7631 14.4035 14.7537 2299398 0.1041 0.711 35533745.9 12064
2016-06-02 14.2616 14.8104 14.1953 14.6496 2430425 0.283905 1.976 37438112.3 12839
2016-06-01 14.2237 14.6212 14.1953 14.3657 1742381 0.037856 0.264 26420095.1 11368
2016-05-31 14.2899 14.3846 14.1953 14.3278 2584288 0.094634 0.665 39050855.2 12390
2016-05-30 14.4319 14.4319 14.1953 14.2332 620990 -0.170343 -1.183 9361771.07 3007
2016-05-27 14.1859 14.4224 14.1575 14.4035 2352592 0.094634 0.661 35650126 11197
2016-05-26 14.2899 14.4414 14.1669 14.3089 3273084 0.113564 0.8 49326109.1 13909
2016-05-25 13.9398 14.2947 13.9209 14.1953 1918327 0.331223 2.389 28767718.1 11932
2016-05-24 13.9114 14.0534 13.7978 13.8641 1865070 -0.028392 -0.204 27413357.2 12162
2016-05-20 13.7316 14.1575 13.7316 13.8925 2099403 0.227126 1.662 30997819.1 14644
2016-05-19 13.8073 13.9682 13.5802 13.6654 2376270 -0.29337 -2.102 34490606 14771
2016-05-18 14.4792 14.5265 13.9209 13.9587 2892482 -0.548884 -3.783 43305664.8 14317
2016-05-17 14.4319 14.7063 14.3562 14.5076 2285856 0.047317 0.327 35083811 13707
2016-05-16 14.3467 14.5171 14.3089 14.4603 1966184 0.378543 2.688 29982705.5 10544
2016-05-13 14.4887 14.536 14.0818 14.0818 1876168 -0.444787 -3.062 28277607.6 11520
2016-05-12 14.5644 14.7063 14.0534 14.5265 5789397 0.21766 1.521 88749037.8 12641
2016-05-11 14.4319 14.536 13.8736 14.3089 4001298 -0.056781 -0.395 60492098.8 16675
2016-05-10 14.1196 14.4508 14.0439 14.3657 2760672 0.369078 2.637 41578859.3 15771
2016-05-09 14.3467 14.3846 13.9303 13.9966 2051543 -0.397468 -2.761 30511621.9 12570
2016-05-06 14.413 14.8956 14.3089 14.394 1523121 -0.085173 -0.588 23453992.4 10511
2016-05-05 14.8483 15.0944 14.2332 14.4792 2680430 -0.132489 -0.907 41505154.4 15451
2016-05-04 14.6212 14.8388 14.3751 14.6117 2339093 0.160882 1.113 36038436.6 14768
2016-05-03 14.2048 14.4603 13.6843 14.4508 3466484 0.075706 0.527 51877672 16964
2016-05-02 14.9051 14.9051 14.2426 14.3751 2398019 -0.58674 -3.922 36614577.7 14211
2016-04-29 15.3783 15.3783 14.7631 14.9619 2951408 -0.085171 -0.566 46778975.8 12566
2016-04-28 15.0376 15.3877 14.7631 15.047 3344179 0 0 53378572 17154
2016-04-27 15.3877 15.5581 14.9145 15.047 6377203 -0.028391 -0.188 101912348.9 23767
2016-04-26 16.6085 16.618 14.924 15.0754 7124648 -1.5236 -9.179 115991826.5 31886
2016-04-25 16.9681 17.0722 16.3909 16.5991 3418899 -0.48264 -2.825 60285933.9 13678
2016-04-22 16.6558 17.129 16.6464 17.0817 3386450 0.463712 2.79 60922639.6 12874
2016-04-21 16.7505 16.9114 16.4003 16.618 2768822 -0.066243 -0.397 48710399.8 12423
2016-04-20 16.3625 16.9776 16.353 16.6842 4701820 0.198733 1.206 83125631.2 19340
2016-04-19 16.1827 16.5801 16.0123 16.4855 2513046 0.42586 2.652 43614786.1 11599
2016-04-18 15.3404 16.1921 15.2647 16.0596 3165217 0.141953 0.892 53478665 12416
2016-04-15 15.823 15.9745 15.5013 15.9177 2227423 0.094635 0.598 37169222.8 10519
2016-04-14 16.0407 16.0786 15.577 15.823 2334832 -0.123025 -0.772 38969547.2 8840
2016-04-13 15.9839 16.0975 15.6906 15.9461 2117168 0.066245 0.417 35673251 11837
2016-04-12 15.3309 16.1259 15.189 15.8798 2843786 0.671912 4.418 47559102.7 14169
2016-04-11 15.0281 15.3404 14.9335 15.2079 1674236 0.283906 1.902 26944646.3 8867
2016-04-08 15.0281 15.3309 14.8672 14.924 1976834 0.208196 1.415 31520532.4 12137
2016-04-07 14.4981 14.7347 14.4035 14.7158 1770863 -0.018926 -0.128 27277972.7 11481
2016-04-06 14.0534 14.7347 14.0155 14.7347 2904499 0.832791 5.99 44381517.3 13159
2016-04-05 14.025 14.148 13.8404 13.9019 1395531 -0.227125 -1.608 20612649.92 9554
2016-04-04 14.7631 14.801 14.006 14.1291 1906977 -0.596203 -4.049 28917900.7 12006
2016-04-01 15.3972 15.3972 14.5265 14.7253 1776873 -0.577275 -3.772 27693421.5 10488
2016-03-31 15.1701 15.3877 15.0565 15.3025 3218548 0.066245 0.435 52015074.2 14357
2016-03-30 14.8956 15.4256 14.8578 15.2363 2459164 0.529958 3.604 39484117.3 12045
2016-03-29 14.7158 14.8388 14.4981 14.7063 1664970 -0.283906 -1.894 25821456.6 8050
2016-03-28 14.9713 15.0565 14.5928 14.9903 1093274 0.104098 0.699 17175804.59 7501
2016-03-24 14.3467 14.9997 14.3467 14.8862 1436979 0.283907 1.944 22311889.3 9574
2016-03-23 15.4445 15.4729 14.6022 14.6022 2528938 -0.842255 -5.453 39686136.5 9961
2016-03-22 15.4729 15.6054 15.3593 15.4445 1990493 -0.047319 -0.305 32539573.2 8453
2016-03-21 15.4256 15.6432 15.3688 15.4918 3001609 0.075708 0.491 49116262.5 12765
2016-03-18 15.4918 15.5486 15.2931 15.4161 5995538 -0.11356 -0.731 97752636.1 16716
2016-03-17 15.5391 15.8041 15.4918 15.5297 2812510 0.18927 1.234 46468461.6 13090
2016-03-16 15.7095 15.8041 15.0565 15.3404 2993006 -0.208199 -1.339 48496827.4 17223
2016-03-15 15.3404 15.5581 15.2363 15.5486 2071539 0.066247 0.428 33789556.2 11227
2016-03-14 15.4066 15.577 15.0849 15.4824 1928897 -0.179811 -1.148 31482248 9947
2016-03-11 15.4918 15.7757 15.4161 15.6622 2654997 0.435326 2.859 43864575.3 13127
2016-03-10 15.2363 15.4729 14.8578 15.2268 2775517 -0.179808 -1.167 44524604.8 15317
2016-03-09 15.8514 15.8893 15.3688 15.4066 3801952 -0.151418 -0.973 62560529.7 20987
2016-03-08 15.8514 15.8514 15.2268 15.5581 3579165 -0.37854 -2.375 58772516.4 18983
2016-03-07 15.5013 16.1827 15.4918 15.9366 6788004 0.880109 5.845 114424866.8 32125
2016-03-04 14.9619 15.2174 14.8483 15.0565 3983675 0.246051 1.661 63369472.5 21904
2016-03-03 14.9335 14.9619 14.7158 14.8104 3890531 -0.075708 -0.509 61011207.8 22324
2016-03-02 14.7537 15.0186 14.536 14.8862 3309783 0.085172 0.575 51895344.3 18072
2016-03-01 14.2426 15.0092 14.2142 14.801 5281772 0.842255 6.034 81952395.2 21325
2016-02-29 13.5234 13.9682 13.4855 13.9587 3771239 0.662448 4.982 54947708 17843
2016-02-26 12.9934 13.76 12.9225 13.2963 3300335 0.567814 4.461 46539634.6 19981
2016-02-25 12.8326 12.8515 12.4067 12.7285 1671253 -0.104099 -0.811 22325619.3 11159
2016-02-24 12.331 12.8799 12.2269 12.8326 2319877 0.170344 1.345 31069174 14384
2016-02-23 13.0029 13.1165 12.5865 12.6622 3705740 -0.42586 -3.254 50218114 13542
2016-02-22 12.8231 13.1165 12.8231 13.0881 2601192 0.539422 4.299 35844727.7 11868
2016-02-19 12.4256 12.6717 12.3499 12.5487 2329805 -0.170345 -1.339 30816780.1 12995
2016-02-18 12.5865 12.9556 12.3594 12.719 3511034 0.189273 1.511 47082152.7 19699
2016-02-17 12.0471 12.6717 11.9146 12.5297 2415327 0.652983 5.498 31726563.3 14712
2016-02-16 11.7632 11.9051 11.4414 11.8767 2289302 0.397469 3.462 28262247.4 13606
2016-02-12 11.3089 11.6212 11.1954 11.4793 3404146 0.435323 3.942 40969325.6 19120
2016-02-11 11.3563 11.6118 10.8736 11.044 3975396 -0.548885 -4.735 46906490 22193
2016-02-10 11.8767 12.1133 11.5171 11.5928 2686367 -0.473177 -3.922 33537809.7 16569
2016-02-09 12.1607 12.3026 11.7821 12.066 2814145 -0.236588 -1.923 35659501.1 16829
2016-02-08 12.4162 12.6244 12.0944 12.3026 4265032 -0.170346 -1.366 55509943.6 24432
2016-02-05 12.861 12.9367 12.3405 12.473 4429040 -0.388004 -3.017 58873860.7 26974
2016-02-04 12.984 13.2774 12.7379 12.861 3750063 0.037853 0.295 51344029.7 21953
2016-02-03 12.6811 12.9083 12.0849 12.8231 4198183 0.406933 3.277 55879563.6 24302
2016-02-02 12.4162 12.6054 12.3026 12.4162 1702179 -0.32176 -2.526 22364011.6 12070
2016-02-01 12.9461 13.0502 12.4446 12.7379 2499595 -0.454252 -3.443 33467085.2 16018
2016-01-29 13.5423 13.618 12.8515 13.1922 3015516 -0.21766 -1.623 41813306.1 15912
2016-01-28 13.3814 13.4761 12.8326 13.4098 3753711 0.52996 4.115 52383138.1 21235
2016-01-27 12.7379 13.1827 12.5676 12.8799 2919769 0.009463 0.074 39839915.4 19704
2016-01-26 12.842 13.0597 12.719 12.8704 3468130 0.227124 1.796 47169071.1 21500
2016-01-25 13.0408 13.1259 12.577 12.6433 3065806 -0.58674 -4.435 41588345.1 19375
2016-01-22 13.5613 13.7316 13.0597 13.23 5141620 0.141954 1.085 72284128 27339
2016-01-21 11.8484 13.2963 11.6591 13.0881 4710815 1.0126 8.386 63633465.4 31077
2016-01-20 11.29 12.2364 10.7269 12.0755 8013951 -0.416396 -3.333 95996623.3 43833
2016-01-19 12.2837 12.7758 12.1512 12.4919 4241511 0.388005 3.206 55648970 21616
2016-01-18 11.8578 12.189 11.8578 12.1039 1034206 0.009464 0.078 13180408.62 5075
2016-01-15 11.82 12.2742 11.7348 12.0944 3232037 -0.331223 -2.666 41223511 17014
2016-01-14 11.8578 12.5392 11.5928 12.4256 2792219 0.605666 5.124 35824333.4 16634
2016-01-13 12.331 12.4067 11.7726 11.82 2162221 -0.274443 -2.269 27300040.9 14471
2016-01-12 12.454 12.5203 11.6969 12.0944 2707214 -0.246053 -1.994 34378183 16756
2016-01-11 12.596 12.6717 12.2553 12.3405 1618602 -0.340688 -2.687 21211715.45 11156
2016-01-08 12.7001 12.7663 12.3026 12.6811 3015944 0.141954 1.132 40177715.2 11810
2016-01-07 13.2584 13.3909 12.5013 12.5392 2562197 -0.93689 -6.952 34872128 15835
2016-01-06 13.4855 13.8073 13.372 13.4761 2319476 -0.435323 -3.129 33192377.5 15084
2016-01-05 13.5234 13.9303 13.372 13.9114 3210045 0.378541 2.797 46410764.2 16769
2016-01-04 13.4666 13.7411 13.1354 13.5329 2171358 -0.009463 -0.07 30769502 13760
2015-12-31 13.4572 13.5613 13.2963 13.5423 1016962 0.170344 1.274 14458490.67 5961
2015-12-30 13.7505 13.883 13.3483 13.372 911769 -0.492105 -3.549 12981656.9 5394
2015-12-29 14.0534 14.2805 13.7411 13.8641 1382427 -0.141954 -1.014 20295004.49 8621
2015-12-24 14.2237 14.2994 13.9493 14.006 1049296 -0.123026 -0.871 15574959.98 6211
2015-12-23 13.7695 14.148 13.7695 14.1291 2612074 0.492104 3.609 38647549 14810
2015-12-22 13.6559 13.7411 13.5423 13.637 1780332 0.009466 0.069 25665479.1 10838
2015-12-21 13.7032 13.9303 13.5329 13.6275 2693015 0.009463 0.069 38842775.9 15497
2015-12-18 13.3625 13.8878 13.2774 13.618 7722249 0.208197 1.553 111245793.1 16201
2015-12-17 13.8546 13.9209 13.3247 13.4098 2642130 -0.596204 -4.257 37580467.6 15307
2015-12-16 13.8168 14.1669 13.637 14.006 3739010 0.094637 0.68 55116043.1 20674
2015-12-15 13.6559 13.9398 13.5802 13.9114 3171099 0.425859 3.158 46090795.8 15975
2015-12-14 13.6748 13.7127 13.3057 13.4855 3731013 -0.331223 -2.397 53216635.4 20136
2015-12-11 14.0155 14.0723 13.7221 13.8168 2172086 -0.378542 -2.667 31792452.9 12656
2015-12-10 14.1385 14.6117 14.0628 14.1953 2629804 -0.1041 -0.728 39725917.3 14498
2015-12-09 14.7537 14.9051 14.1859 14.2994 3104834 -0.435323 -2.954 47347977.1 16256
2015-12-08 14.5739 15.2647 14.3089 14.7347 2787899 -0.075709 -0.511 43611925.7 16119
2015-12-07 15.3404 15.3404 14.536 14.8104 2741600 -0.766546 -4.921 42710131.7 14823
2015-12-04 15.7095 15.842 15.4824 15.577 3941799 -0.350151 -2.198 65019644.6 10511
2015-12-03 16.3625 16.4192 15.8988 15.9271 2533461 -0.302833 -1.866 43027672 11056
2015-12-02 16.6653 16.7505 15.9745 16.23 3147867 -0.55835 -3.326 53973348.5 16681
2015-12-01 16.8546 17.2047 16.6842 16.7883 2537350 -0.274443 -1.608 45223772.8 13322
2015-11-30 17.0344 17.2142 16.9681 17.0628 2268141 0.094636 0.558 40940176.8 11238
2015-11-27 17.0722 17.2236 16.8924 16.9681 924010 -0.104099 -0.61 16673962.42 5356
2015-11-26 17.1101 17.4697 17.0249 17.0722 473326 -0.13249 -0.77 8594164.96 2868
2015-11-25 17.1574 17.5454 17.0344 17.2047 1922273 -0.132486 -0.764 35143802 11356
2015-11-24 17.1789 17.5141 17.1231 17.3372 1623421 0.270023 1.582 30200538.1 10498
2015-11-23 16.7599 17.2627 16.6668 17.0672 1668928 0.223465 1.327 30513812.3 10186
2015-11-20 17.4117 17.5327 16.8065 16.8437 1604276 -0.577286 -3.314 29320938.1 8460
2015-11-19 17.5048 17.7934 17.2813 17.421 1980007 -0.186222 -1.058 37169599.3 10244
2015-11-18 17.4303 17.7841 17.421 17.6072 2711477 0.297955 1.721 51370159.1 14727
2015-11-17 17.1882 17.5048 17.0486 17.3093 1845922 0.083799 0.486 34314259.2 12199
2015-11-16 16.4061 17.3465 16.4061 17.2255 1851670 0.642465 3.874 33890088 11509
2015-11-13 16.6203 16.881 16.462 16.583 1528721 -0.111732 -0.669 27229575.4 10205
2015-11-12 16.583 16.9927 16.434 16.6947 11524735 -0.093113 -0.555 206801775.6 10695
2015-11-11 17.2348 17.272 16.732 16.7879 1797401 -0.493486 -2.856 32549225.6 10262
2015-11-10 17.3372 17.4862 17.1882 17.2813 1985512 -0.10242 -0.589 36887029.9 11672
2015-11-09 17.6724 17.8307 17.3279 17.3838 1996881 -0.223468 -1.269 37331502.3 11471
2015-11-06 18.0355 18.0821 17.2534 17.6072 2361013 -0.418997 -2.324 44444418.5 14058
2015-11-05 17.8586 18.1566 17.7376 18.0262 2564997 0.288644 1.627 49446843.3 14137
2015-11-04 17.3186 17.7655 17.3186 17.7376 3898290 0.325886 1.872 73555923.7 21678
2015-11-03 17.2813 17.6258 17.0579 17.4117 3288682 0.279333 1.63 61410256.9 18443
2015-11-02 16.3223 17.151 15.6426 17.1324 6424520 0.651773 3.955 114160311.3 24604
2015-10-30 18.7152 18.7152 16.1733 16.4806 6918070 -2.3929 -12.679 127700866.8 29165
2015-10-29 19.0039 19.2832 18.6966 18.8735 1654039 -0.148976 -0.783 33501444.9 10292
2015-10-28 18.9294 19.1808 18.7618 19.0225 2668143 0.148976 0.789 54509343.6 13349
2015-10-27 19.4974 19.4974 18.827 18.8735 2576101 -0.763507 -3.888 52661160.2 14841
2015-10-26 20.0002 20.0188 19.5905 19.637 1585841 -0.372441 -1.861 33682516.6 8855
2015-10-23 20.6799 20.6799 19.7581 20.0095 2338797 -0.623843 -3.023 50437753.9 13178
2015-10-22 20.2423 20.6333 20.2236 20.6333 1352724 0.521419 2.593 29772888.6 8018
2015-10-21 20.2516 20.3447 20.0095 20.1119 1223005 -0.232776 -1.144 26504418.6 8107
2015-10-20 20.4099 20.4704 20.2702 20.3447 1523194 0.07449 0.367 33336463.6 8315
2015-10-19 20.7916 20.8289 20.1398 20.2702 2247699 -0.614531 -2.942 49052929.8 8832
2015-10-16 20.8661 20.9685 20.6706 20.8847 3909749 0.176912 0.854 87606649.9 9278
2015-10-15 21.1175 21.1734 20.6752 20.7078 2018896 -0.49349 -2.328 45117284.5 13180
2015-10-14 21.1547 21.4713 21.0989 21.2013 1325238 -0.00931 -0.044 30338603.4 8421
2015-10-13 21.2292 21.7786 21.0709 21.2106 1389656 -0.363131 -1.683 31871124.9 8345
2015-10-09 21.6482 21.881 21.3689 21.5737 1316767 -0.046557 -0.215 30633510.5 9390
2015-10-08 21.0896 21.7693 20.9033 21.6203 1458284 0.586598 2.789 33553030.9 9732
2015-10-07 20.8195 21.2292 20.7823 21.0337 2063803 0.502797 2.449 46557039.1 15286
2015-10-06 19.8791 20.7264 19.8605 20.5309 2053952 0.744886 3.765 45044587.3 12560
2015-10-05 19.4881 19.9815 19.4415 19.786 4530474 0.540043 2.806 96237842.4 11904
2015-10-02 19.0039 19.367 19.0039 19.246 1729258 0.130354 0.682 35609526.8 11572
2015-10-01 19.637 19.6976 19.0225 19.1156 1921754 -0.260709 -1.346 39687618.6 10393
2015-09-30 19.4229 19.7488 19.0225 19.3763 2343190 -0.074489 -0.383 48590960.8 11956
2015-09-29 19.2553 19.5346 19.1342 19.4508 1763977 0.26071 1.359 36640795.8 9780
2015-09-28 19.8698 19.9257 19.1249 19.1901 3704665 -0.772819 -3.871 77235470.6 17805
2015-09-25 20.1585 20.205 19.8419 19.9629 2528706 0.037244 0.187 54369803.5 12054
2015-09-24 19.367 20.0188 19.246 19.9257 2758382 0.372444 1.905 58748158.1 15879
2015-09-23 19.6557 19.8791 19.5253 19.5532 2346349 0.027932 0.143 49562035.3 13036
2015-09-22 19.5998 19.6557 19.1063 19.5253 2128794 -0.372442 -1.872 44299414.9 13251
2015-09-21 19.935 20.0374 19.6929 19.8977 1489423 0.148976 0.754 31698141.6 9154
2015-09-18 19.814 20.1026 19.6184 19.7488 3105807 -0.418998 -2.078 66065095.4 7885
2015-09-17 20.1212 20.6147 20.084 20.1678 1850787 0 0 40317219.5 10677
2015-09-16 19.7395 20.1957 19.665 20.1678 3033323 0.698331 3.587 64771302.7 9414
2015-09-15 19.7115 19.9722 19.4415 19.4694 1682578 0.102422 0.529 35497524.4 7381
2015-09-14 19.7022 19.8233 19.3112 19.367 1529175 -0.465554 -2.347 32110292.4 9071
2015-09-11 20.205 20.205 19.7115 19.8326 1438299 -0.521421 -2.562 30793619.6 8770
2015-09-10 20.1212 20.4843 20.0188 20.354 1299000 0.1676 0.83 28298048.9 7646
2015-09-09 20.773 21.0244 20.1212 20.1864 1216025 -0.53073 -2.562 26694213.3 8882
2015-09-08 20.8289 21.2385 20.6799 20.7171 1276706 0.158288 0.77 28611167.5 8589
2015-09-04 20.4099 20.7078 20.2516 20.5588 834961 -0.297955 -1.429 18397015.65 5565
2015-09-03 20.7264 21.2292 20.5309 20.8568 1364074 0.223466 1.083 30653205.8 9426
2015-09-02 20.922 21.0523 20.0653 20.6333 1917740 -0.065177 -0.315 42085240 14344
2015-09-01 20.8475 21.0989 20.503 20.6985 1462210 -1.1173 -5.122 32701375.2 10182
2015-08-31 21.6296 21.9276 20.6426 21.8158 1941877 0.083801 0.386 44779404.6 12439
2015-08-28 21.5086 22.0952 21.2479 21.732 1072037 0.335197 1.567 25121934.3 7551
2015-08-27 20.4192 21.462 20.3819 21.3968 1809129 1.257 6.241 41167327.4 12682
2015-08-26 20.2236 20.2516 19.5998 20.1398 1244760 0.251389 1.264 26700271.4 9019
2015-08-25 20.32 20.522 19.8242 19.8884 2093879 0.045911 0.231 46152407.7 12593
2015-08-24 20.0996 20.6781 19.7691 19.8425 2541696 -0.945757 -4.549 55555928.1 14345
2015-08-21 20.9352 21.3209 20.6781 20.7883 1464828 -0.238735 -1.135 33280575.7 9153
2015-08-20 21.1556 21.3484 20.9719 21.027 1418572 -0.22037 -1.037 32637794.8 8828
2015-08-19 21.7157 21.7616 21.1188 21.2474 1476169 -0.596838 -2.732 34401587 9942
2015-08-18 21.5688 22.0095 21.3392 21.8442 1070234 0.202006 0.933 25459852 7894
2015-08-17 21.6055 21.7157 21.4402 21.6422 810823 -0.110184 -0.507 19038527 5485
2015-08-14 21.8075 22.0371 21.6881 21.7524 1020386 -0.03673 -0.169 24251483.6 7277
2015-08-13 21.9361 22.1289 21.6606 21.7891 926213 -0.26628 -1.207 22052658.4 6689
2015-08-12 22.0187 22.4135 21.7616 22.0554 1153590 -0.055093 -0.249 27677018.9 7952
2015-08-11 21.8534 22.2023 21.5137 22.1105 1349053 -0.128548 -0.578 32159918.5 8489
2015-08-10 22.0095 22.2482 21.7524 22.2391 1193945 0.321372 1.466 28595913.5 8550
2015-08-07 21.7891 22.2942 21.7157 21.9177 2003314 0.055093 0.252 47849834.5 8956
2015-08-06 21.6606 21.9269 21.2841 21.8626 1649517 0.055091 0.253 38701186.5 10556
2015-08-05 21.8901 22.1289 21.4861 21.8075 1812387 0 0 43101827.6 10725
2015-08-04 21.7157 22.0738 21.6514 21.8075 1329799 -0.119365 -0.544 31572317.1 9311
2015-07-31 21.7708 22.0187 21.5045 21.9269 1295792 0.110183 0.505 30826076 8047
2015-07-30 21.5871 22.0187 21.2382 21.8167 1522540 0.229553 1.063 36071911.1 10423
2015-07-29 21.6239 21.6239 20.6597 21.5871 3079550 -0.00918 -0.043 70993582.8 17828
2015-07-28 21.0087 21.8534 20.9995 21.5963 2638860 0.872298 4.209 61824218.7 17250
2015-07-27 20.5312 20.926 20.4945 20.724 1592159 -0.009181 -0.044 35933217.5 10729
2015-07-24 20.8434 20.8618 20.5496 20.7332 1501168 0 0 33872049.8 8761
2015-07-23 20.6047 20.825 20.3016 20.7332 1111196 0.12855 0.624 24900927.1 7681
2015-07-22 20.6597 20.7057 20.2741 20.6047 1082529 -0.09182 -0.444 24241437.3 7229
2015-07-21 20.8434 21.1831 20.6965 20.6965 1027078 -0.11937 -0.573 23324895.5 6042
2015-07-20 21.3392 21.3759 20.7332 20.8158 918161 -0.514198 -2.411 20923955.55 6376
2015-07-17 21.4861 21.5045 21.2015 21.33 688850 -0.146914 -0.684 15978578.17 4776
2015-07-16 21.4586 21.5137 21.229 21.477 1548269 0.165278 0.776 35987133.8 7278
2015-07-15 21.431 21.7157 21.1923 21.3117 1654193 -0.146913 -0.685 38533189.5 10533
2015-07-14 21.532 21.7616 21.4402 21.4586 1305609 -0.12855 -0.595 30651524.4 7010
2015-07-13 21.6881 21.7616 21.4953 21.5871 766527 0.009183 0.043 18052102.35 4995
2015-07-10 21.6606 21.7616 21.4219 21.578 982499 0.045912 0.213 23054442.7 6497
2015-07-09 22.0003 22.1381 21.5229 21.532 1408600 -0.293829 -1.346 33259202 9109
2015-07-08 21.8626 22.0738 21.6147 21.8259 1816275 -0.202008 -0.917 43196989.9 10856
2015-07-07 21.8534 22.2482 21.6239 22.0279 1784482 0.101006 0.461 42646614.8 10296
2015-07-06 21.5871 22.1013 21.477 21.9269 1870517 -0.018364 -0.084 44652425.6 7765
2015-07-03 22.0462 22.1472 21.9361 21.9452 356898 -0.073458 -0.334 8542592.02 2104
2015-07-02 21.8901 22.2115 21.7065 22.0187 4816614 0.08264 0.377 115441468.2 8449
2015-06-30 22.0003 22.1932 21.8993 21.9361 2694999 -0.018366 -0.084 64481131.1 9308
2015-06-29 22.1013 22.184 21.8167 21.9544 2123989 -0.39483 -1.767 50783065.8 12257
2015-06-26 22.4227 22.4503 22.1932 22.3493 1451369 -0.101003 -0.45 35326454.9 7494
2015-06-25 22.4503 22.5696 22.2942 22.4503 1540128 0 0 37637423.7 7416
2015-06-24 22.2942 22.7074 22.2207 22.4503 1686768 0.091819 0.411 41306908.9 6627
2015-06-23 21.9177 22.3584 21.8626 22.3584 2135313 0.42238 1.926 51631168.6 8371
2015-06-22 21.734 22.1472 21.6606 21.9361 1840254 0.202006 0.929 44068076.6 7533
2015-06-19 21.5871 22.0279 21.532 21.734 4246232 -0.045912 -0.211 100201682.2 9426
2015-06-18 21.734 21.9452 21.7065 21.78 1655402 0 0 39281305.1 6805
2015-06-17 21.8534 22.1932 21.6147 21.78 2542937 0.073458 0.338 60397810 10959
2015-06-16 21.7157 21.78 21.4586 21.7065 3341268 -0.101005 -0.463 78750876 8020
2015-06-15 21.8259 21.8718 21.6698 21.8075 1666448 -0.238733 -1.083 39527597.7 7630
2015-06-12 22.1289 22.3033 22.0371 22.0462 1569827 -0.266281 -1.193 37806684 7031
2015-06-11 22.4411 22.4411 22.1472 22.3125 1722266 -0.045913 -0.205 41790243.8 8299
2015-06-10 22.1932 22.4778 22.1289 22.3584 1818350 0.459108 2.096 44247628.3 11384
2015-06-09 21.578 22.1564 21.578 21.8993 2637552 0.52338 2.448 63086329.1 12098
2015-06-08 21.9544 21.982 21.3117 21.3759 1817514 -0.661112 -3 42497292.8 9609
2015-06-05 21.679 22.2299 21.633 22.0371 1218552 0.229551 1.053 29302393.4 7982
2015-06-04 22.0922 22.1748 21.578 21.8075 1839852 -0.431556 -1.941 43649036.3 10385
2015-06-03 22.5788 22.7716 22.1518 22.2391 2148887 -0.367618 -1.626 52203162.3 12205
2015-06-02 22.4252 22.7155 22.4252 22.6067 1761748 0.181433 0.809 43887629.5 10236
2015-06-01 22.262 22.5704 22.0987 22.4252 1266551 0.25401 1.146 31195254.4 8746
2015-05-29 22.2075 22.3436 21.9535 22.1712 1138641 -0.036288 -0.163 27778057 7099
2015-05-28 22.0261 22.2121 21.8628 22.2075 858994 0.090716 0.41 20884467.74 6155
2015-05-27 22.1985 22.2438 21.8447 22.1168 1874329 -0.063501 -0.286 45633115.8 9045
2015-05-26 22.5069 22.5795 22.0624 22.1803 1193373 -0.399155 -1.768 29344496.2 7910
2015-05-25 22.6339 22.652 22.4978 22.5795 264986 -0.036288 -0.16 6592115.25 2139
2015-05-22 22.516 22.7246 22.3345 22.6158 978332 -0.045357 -0.2 24358407.3 6899
2015-05-21 22.3527 22.7246 22.3436 22.6611 884437 0.371941 1.669 22029067.8 6068
2015-05-20 22.389 22.7155 22.2438 22.2892 1486105 -0.009072 -0.041 36753474.7 9024
2015-05-19 22.5613 22.5613 22.1259 22.2982 1569813 -0.290296 -1.285 38516652.7 10179
2015-05-15 22.3345 22.5976 22.1985 22.5885 886010 0.208649 0.932 21916797.6 6216
2015-05-14 22.525 22.652 22.3345 22.3799 1574362 -0.172361 -0.764 38945582.5 8411
2015-05-13 22.5885 22.643 22.3345 22.5523 1916947 0.0635 0.282 47519819.4 9220
2015-05-12 22.7972 22.8244 22.4343 22.4888 1379653 -0.181433 -0.8 34353687.6 9577
2015-05-11 22.9696 23.024 22.5069 22.6702 1387613 -0.226793 -0.99 34719377.6 8511
2015-05-08 22.77 23.3052 22.5885 22.897 1992102 0.15422 0.678 50393254.4 11949
2015-05-07 23.4594 23.4594 22.389 22.7428 3502013 -0.716666 -3.055 87971089.2 21045
2015-05-06 23.6318 23.9312 22.9514 23.4594 3304872 -0.353796 -1.486 85825546.9 16120
2015-05-05 24.6387 24.7204 23.7497 23.8132 1951410 -0.635018 -2.597 51934415.6 11664
2015-05-04 24.421 24.666 24.3212 24.4482 786917 -0.009074 -0.037 21242968.33 5785
2015-05-01 24.4482 24.6115 24.1852 24.4573 785817 -0.018141 -0.074 21107738.5 5622
2015-04-30 24.6932 24.6932 24.2849 24.4755 1594532 -0.208651 -0.845 43039740.5 11058
2015-04-29 24.7113 24.8928 24.4845 24.6841 1535720 -0.081644 -0.33 41830854.9 10757
2015-04-28 25.0923 25.2239 24.6478 24.7657 1377480 -0.353796 -1.408 37700546.3 10276
2015-04-27 25.3826 25.428 25.0016 25.1195 1063086 -0.15422 -0.61 29470326 7710
2015-04-24 25.2647 25.3373 24.9472 25.2738 1417883 0 0 39248240.4 9606
2015-04-23 24.929 25.4461 24.8202 25.2738 1971799 0.4173 1.679 54893329.6 11286
2015-04-22 24.7839 24.8837 24.3212 24.8565 1002372 0.136073 0.55 27314766.3 6181
2015-04-21 25.0016 25.0651 24.5208 24.7204 921624 -0.145146 -0.584 25112516.4 6870
2015-04-20 25.1195 25.4552 24.8474 24.8655 1108730 -0.117933 -0.472 30706605.3 7637
2015-04-17 24.7839 25.0923 24.548 24.9835 597261 0.081647 0.328 16389000.66 4628
2015-04-16 25.2556 25.2738 24.6025 24.9018 1237570 -0.381012 -1.507 33985609.2 8673
2015-04-15 25.183 25.4461 25.0243 25.2828 1890697 0.335653 1.345 52620632.3 10781
2015-04-14 24.8202 25.1286 24.7295 24.9472 1769992 0.145147 0.585 48779415.4 10700
2015-04-13 25.2828 25.2828 24.6569 24.802 1740260 0.018143 0.073 47773739.1 8041
2015-04-10 24.7839 24.9744 24.6297 24.7839 1062057 0.235865 0.961 7857
2015-04-09 24.2305 25.047 24.2305 24.548 1691882 0.417298 1.729 11290
2015-04-08 24.675 24.8565 24.0672 24.1307 2217650 -0.544303 -2.206 13067
2015-04-07 24.421 24.9925 24.3484 24.675 2274791 0.16329 0.666 10925
2015-04-06 24.2124 24.6977 24.1126 24.5117 2617378 0.362868 1.503 10016
2015-04-02 23.4957 24.2124 23.4957 24.1489 1603629 0.644092 2.74 9611
2015-04-01 23.4866 23.8858 23.4141 23.5048 1398004 -0.009072 -0.039 9715
2015-03-31 23.4957 23.8314 23.1601 23.5139 2400520 -0.335652 -1.407 10764
2015-03-30 23.3143 24.1126 23.3052 23.8495 1318300 0.625947 2.695 8347
2015-03-27 23.2236 23.659 22.9423 23.2236 886641 -0.117931 -0.505 6231
2015-03-26 23.8858 24.0854 23.3143 23.3415 1440984 -0.199577 -0.848 9644
2015-03-25 23.913 24.0219 23.4594 23.5411 1942923 -0.136076 -0.575 12083
2015-03-24 23.5864 23.8404 23.3687 23.6771 1238402 0.208649 0.889 8853
2015-03-23 22.9968 23.5955 22.906 23.4685 1512072 0.48987 2.132 10906
2015-03-20 23.1419 23.3279 22.7246 22.9786 2707797 0.281224 1.239 8426
2015-03-19 23.405 23.4685 22.652 22.6974 1188887 -0.85274 -3.621 7533
2015-03-18 22.6883 23.7134 22.6883 23.5501 1186793 0.635018 2.771 9128
2015-03-17 22.4252 23.1601 22.398 22.9151 948275 0.145149 0.637 6989
2015-03-16 22.5341 22.8425 22.2075 22.77 811595 0.072573 0.32 6087
2015-03-13 22.7881 22.9151 22.4525 22.6974 1327603 -0.235866 -1.028 8978
2015-03-12 23.3596 23.5864 22.9242 22.9333 1261811 -0.399154 -1.711 8840
2015-03-11 23.8404 23.8404 23.1328 23.3324 3199410 -0.444524 -1.87 19235
2015-03-10 23.8577 24.1088 23.5437 23.7769 1737876 -0.233197 -0.971 10465
2015-03-09 24.3151 24.7904 23.9294 24.0101 1916459 -0.304945 -1.254 10372
2015-03-06 24.5842 24.907 24.1178 24.3151 2245836 -0.358763 -1.454 10500
2015-03-05 24.7904 24.9429 24.4631 24.6738 1796244 -0.260101 -1.043 11680
2015-03-04 24.907 25.0864 24.5662 24.9339 1306123 -0.053816 -0.215 8944
2015-03-03 25.1582 25.3107 24.8532 24.9878 1573107 -0.080721 -0.322 10310
2015-03-02 25.0864 25.3286 24.6649 25.0685 1481428 -0.125567 -0.498 9822
2015-02-27 25.4272 25.6515 25.1402 25.1941 1773399 -0.269071 -1.057 9268
2015-02-26 25.6515 25.8129 25.3734 25.4631 998349 -0.448453 -1.731 6929
2015-02-25 26.0551 26.1089 25.6246 25.9116 1053455 -0.134535 -0.517 6667
2015-02-24 25.9116 26.1179 25.6963 26.0461 3208769 0.412576 1.61 13189
2015-02-23 25.4272 25.777 24.9788 25.6335 3317045 -0.026907 -0.105 15894
2015-02-20 25.3824 25.8039 25.3376 25.6604 3174476 0.197319 0.775 14724
2015-02-19 25.7412 25.7412 25.0595 25.4631 3611741 -0.358761 -1.389 16669
2015-02-18 25.7053 26.1044 25.499 25.8219 3424564 -0.179383 -0.69 16791
2015-02-17 26.3242 26.4408 25.6604 26.0013 3668284 -0.322883 -1.227 18675
2015-02-13 25.9116 26.3914 25.8129 26.3242 3709170 0.591956 2.3 19391
2015-02-12 25.6694 25.9475 25.5438 25.7322 3782922 0.672678 2.684 19170
2015-02-11 24.5393 25.203 24.4586 25.0595 3787102 0.206289 0.83 20137
2015-02-10 25.2837 25.3824 24.342 24.8532 3571059 -0.538145 -2.119 15870
2015-02-09 25.0326 25.6829 25.0236 25.3914 2950791 0.170414 0.676 13922
2015-02-06 25.4721 25.5618 24.9429 25.221 3003390 -0.008969 -0.036 16701
2015-02-05 24.6738 25.4631 24.6738 25.2299 3443579 0.735462 3.003 19209
2015-02-04 24.8532 24.8891 24.2254 24.4945 3570304 -1.1301 -4.41 20071
2015-02-03 25.3914 25.9833 25.2568 25.6246 4130131 0.547112 2.182 21302
2015-02-02 24.7546 25.1761 24.2882 25.0775 3274129 0.547114 2.23 17128
2015-01-30 23.3195 24.6918 23.2388 24.5303 1582469 1.0225 4.349 10039
2015-01-29 23.6873 23.9294 22.611 23.5079 1702693 -0.143502 -0.607 11817
2015-01-28 24.4855 24.5662 23.5976 23.6514 1596421 -1.0583 -4.283 11261
2015-01-27 24.2433 24.7994 24.2164 24.7097 1266885 0.125567 0.511 8583
2015-01-26 24.2971 24.8174 24.1267 24.5842 1120625 0.188348 0.772 7871
2015-01-23 24.342 24.5662 23.9474 24.3958 2095581 -0.233196 -0.947 13702
2015-01-22 23.8308 24.7366 23.7052 24.629 3081414 0.753401 3.156 17897
2015-01-21 23.2478 24.1985 23.0056 23.8756 2384435 0.520203 2.227 16337
2015-01-20 23.5437 23.5437 22.8442 23.3554 2326620 -0.188349 -0.8 13483
2015-01-19 23.5527 23.6155 22.9787 23.5437 436781 -0.251134 -1.055 3417
2015-01-16 22.8083 24.1088 22.7814 23.7949 1577090 1.0853 4.779 9714
2015-01-15 23.0235 23.194 22.5168 22.7096 1378011 -0.206289 -0.9 9946
2015-01-14 22.0369 22.9697 21.8038 22.9159 1746220 0.636802 2.858 12133
2015-01-13 22.306 22.5123 21.8127 22.2791 2486688 -0.215258 -0.957 16361
2015-01-12 22.7365 22.8711 22.2701 22.4944 1342357 -0.726491 -3.129 9498
2015-01-09 22.8173 23.3554 22.611 23.2209 1947148 0.394637 1.729 13932
2015-01-08 23.176 23.3823 22.7276 22.8262 2535396 -0.134535 -0.586 15771
2015-01-07 23.768 23.768 22.8083 22.9608 1707419 -0.179381 -0.775 11765
2015-01-06 23.472 23.768 22.9608 23.1401 1770065 -0.771337 -3.226 12248
2015-01-05 24.4855 24.5303 23.2209 23.9115 2005796 -1.0045 -4.032 12445
2015-01-02 24.6918 24.9339 24.4496 24.916 1158183 0.251135 1.018 6870
2014-12-31 24.2792 25.0505 24.1267 24.6649 1301792 0.161442 0.659 9018
2014-12-30 24.4048 24.8443 24.1267 24.5034 1119052 -0.224227 -0.907 7067
2014-12-29 24.4317 24.8891 24.3689 24.7277 1282693 0.27804 1.137 7981
2014-12-24 24.5752 24.6111 24.0012 24.4496 741856 -0.224225 -0.909 4339
2014-12-23 24.4586 24.6828 24.2075 24.6738 1633708 0.412574 1.701 11064
2014-12-22 24.5662 24.6111 23.6873 24.2613 2095923 -0.251131 -1.025 13724
2014-12-19 23.9832 24.5842 23.3823 24.5124 6155855 1.4171 6.136 21937
2014-12-18 23.5168 24.3958 22.611 23.0953 6197648 -0.04933 -0.213 21857
2014-12-17 21.0414 23.176 20.7185 23.1446 4848695 2.1929 10.467 25256
2014-12-16 19.5794 21.5257 19.5256 20.9517 3527056 1.2019 6.085 18710
2014-12-15 20.0638 20.2252 19.5166 19.7498 2959846 -0.143504 -0.721 18600
2014-12-12 19.4628 20.0458 19.1848 19.8933 3298898 0.233194 1.186 17981
2014-12-11 19.6422 20.297 19.4987 19.6602 3633638 -0.08969 -0.454 18861
2014-12-10 20.0907 20.1086 19.427 19.7498 3936306 -0.304947 -1.521 24685
2014-12-09 19.8216 20.5032 19.7319 20.0548 3014965 -0.17041 -0.843 16035
2014-12-08 21.0773 21.1669 19.7588 20.2252 3230601 -0.968659 -4.57 20342
2014-12-05 21.5347 21.5706 21.1759 21.1939 2152809 -0.340824 -1.583 13343
2014-12-04 22.1625 22.1625 21.3105 21.5347 2350465 -0.627835 -2.833 14814
2014-12-03 21.7499 22.2791 21.7051 22.1625 2483185 0.502269 2.319 15651
2014-12-02 21.8934 22.3957 21.445 21.6602 2396802 -0.224227 -1.025 16355
2014-12-01 21.5347 21.9114 21.2835 21.8845 3745769 0.19732 0.91 19060
2014-11-28 21.9473 22.2074 21.6244 21.6872 2401364 -0.627834 -2.814 14179
2014-11-27 23.2836 23.2836 21.8845 22.315 2123431 -1.0673 -4.565 9982
2014-11-26 23.7142 23.7142 23.3554 23.3823 1416696 -0.331855 -1.399 8115
2014-11-25 23.8487 23.9115 23.463 23.7142 2719563 -0.017935 -0.076 15693
2014-11-24 24.2997 24.3706 23.6789 23.7321 3122555 -0.629661 -2.585 15977
2014-11-21 24.2908 24.4593 24.0203 24.3618 3671505 0.319265 1.328 16814
2014-11-20 23.8563 24.0957 23.7853 24.0425 5332310 0.195106 0.818 17231
2014-11-19 24.2199 24.2199 23.6878 23.8474 4385044 -0.29266 -1.212 18077
2014-11-18 23.9183 24.1844 23.5902 24.14 2407564 0.221714 0.927 12169
2014-11-17 23.7764 24.14 23.741 23.9183 1510174 0.017735 0.074 9666
2014-11-14 23.6611 23.9272 23.4838 23.9006 2204378 0.212844 0.899 10696
2014-11-13 24.0691 24.1933 23.4394 23.6878 2764547 -0.434554 -1.801 15251
2014-11-12 23.9804 24.3529 23.7676 24.1223 3020388 0.017736 0.074 16686
2014-11-11 23.6878 24.2199 23.4306 24.1046 2214202 0.452291 1.912 12963
2014-11-10 23.9449 24.4416 23.4838 23.6523 2348154 -0.292658 -1.222 13186
2014-11-07 23.5902 24.2465 23.5104 23.9449 2264063 0.629663 2.701 12415
2014-11-06 23.5015 23.6257 23.0847 23.3153 2133271 -0.177371 -0.755 11628
2014-11-05 22.9605 23.67 22.8541 23.4926 2316940 0.736087 3.235 13264
2014-11-04 23.3064 23.3153 22.5792 22.7566 2675752 -0.691743 -2.95 13813
2014-11-03 24.2199 24.2287 23.4128 23.4483 2754113 -0.682876 -2.83 15240
2014-10-31 23.6789 24.2287 23.5104 24.1312 1963553 0.514374 2.178 11468
2014-10-30 24.14 24.1489 23.4217 23.6168 2995765 -0.470028 -1.951 14605
2014-10-29 24.3529 24.5923 23.8651 24.0868 2147907 -0.106424 -0.44 13998
2014-10-28 24.0868 24.2465 23.8474 24.1933 2103840 0.150764 0.627 11288
2014-10-27 24.4416 24.4416 23.8474 24.0425 2161480 -0.399083 -1.633 13168
2014-10-24 24.6544 24.7431 24.2642 24.4416 1743132 -0.203975 -0.828 12259
2014-10-23 24.8229 24.9559 23.8829 24.6455 2803290 -0.097554 -0.394 16589
2014-10-22 25.1599 25.1599 24.5746 24.7431 1786777 -0.363606 -1.448 13042
2014-10-21 24.8584 25.1156 24.6988 25.1067 2225064 0.443423 1.798 11418
2014-10-20 24.7874 24.7874 24.1312 24.6633 1188558 -0.079817 -0.323 8649
2014-10-17 24.9471 25.1777 24.5391 24.7431 1942665 0.079817 0.324 14139
2014-10-16 23.803 25.2663 23.6878 24.6633 2454963 0.620795 2.582 16004
2014-10-15 23.9893 24.1223 23.4926 24.0425 1955286 0 0 13798
2014-10-14 24.5569 24.7076 23.9981 24.0425 1840442 -0.744954 -3.005 13238
2014-10-10 24.681 25.1333 24.2642 24.7874 2340844 0.07095 0.287 15476
2014-10-09 25.0535 25.0668 24.7165 24.7165 3100618 -0.354741 -1.415 13894
2014-10-08 25.5679 25.6743 24.7254 25.0712 3277698 -0.523242 -2.044 19833
2014-10-07 26.1177 26.1621 25.4969 25.5945 1628462 -0.523241 -2.003 10554
2014-10-06 26.4902 26.5168 26.0468 26.1177 1123084 -0.257186 -0.975 7954
2014-10-03 26.2507 26.3971 25.8517 26.3749 2383477 0.133027 0.507 12327
2014-10-02 26.57 26.6055 25.763 26.2419 3306628 -0.514372 -1.922 19415
2014-10-01 27.2263 27.2618 26.5168 26.7563 3102867 -0.505505 -1.854 16343
2014-09-30 27.581 27.8027 27.1021 27.2618 1569781 -0.301528 -1.094 10354
2014-09-29 27.3593 27.7407 27.2085 27.5633 1472145 0.141896 0.517 10114
2014-09-26 27.3593 27.6165 27.0933 27.4214 2216634 0.097552 0.357 12564
2014-09-25 28.2107 28.2107 27.3238 27.3238 6935577 -0.780426 -2.777 13719
2014-09-24 28.0599 28.4235 27.8825 28.1043 1690104 0.017735 0.063 8866
2014-09-23 27.9092 28.2284 27.8471 28.0865 1486460 0.097556 0.349 8831
2014-09-22 28.326 28.4413 27.8825 27.989 974356 -0.390216 -1.375 6668

SEC Filings for Husky Energy Inc.

Form Type Form Description Pages Issue Date
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-08-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2019-08-19
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 2 2019-07-25
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 61 2019-07-25
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 2 2019-06-13
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 14 2019-06-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2019-05-29
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 2 2019-04-29
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 2 2019-04-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 57 2019-04-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 61 2019-03-22
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2019-03-14
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 63 2019-03-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 50 2019-03-14
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 62 2019-03-13
FWP Free Writing Prospectus 2 2019-03-13
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 2 2019-02-26
40-F Registration of a class of securities of certain Canadian issuers under Section 12(b) of the 1934 Act 240 2019-02-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 14 2019-02-26
425 Filing of certain prospectuses and communications in connection with business combination transactions 4 2019-01-17
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-01-17
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-01-08
425 Filing of certain prospectuses and communications in connection with business combination transactions 4 2019-01-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2019-01-07
425 Filing of certain prospectuses and communications in connection with business combination transactions 3 2019-01-07
425 Filing of certain prospectuses and communications in connection with business combination transactions 6 2019-01-04
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 7 2018-12-20
425 Filing of certain prospectuses and communications in connection with business combination transactions 7 2018-12-20
425 Filing of certain prospectuses and communications in connection with business combination transactions 13 2018-12-20
F-80POS Post-effective amendment to a previously filed F-80 19 2018-12-19
425 Filing of certain prospectuses and communications in connection with business combination transactions 8 2018-12-18
425 Filing of certain prospectuses and communications in connection with business combination transactions 4 2018-12-18
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-12-18
425 Filing of certain prospectuses and communications in connection with business combination transactions 4 2018-12-12
425 Filing of certain prospectuses and communications in connection with business combination transactions 5 2018-12-03
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 2 2018-11-30
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 2 2018-11-20
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 2 2018-11-20
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-11-05
425 Filing of certain prospectuses and communications in connection with business combination transactions 5 2018-11-05
425 Filing of certain prospectuses and communications in connection with business combination transactions 33 2018-10-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 61 2018-10-25
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 2 2018-10-25
425 Filing of certain prospectuses and communications in connection with business combination transactions 12 2018-10-25
F-80POS Post-effective amendment to a previously filed F-80 8 2018-10-25
425 Filing of certain prospectuses and communications in connection with business combination transactions 19 2018-10-19
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-10-18
425 Filing of certain prospectuses and communications in connection with business combination transactions 5 2018-10-18
F-80POS Post-effective amendment to a previously filed F-80 10 2018-10-17
F-80POS Post-effective amendment to a previously filed F-80 11 2018-10-10
425 Filing of certain prospectuses and communications in connection with business combination transactions 5 2018-10-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-10-10
425 Filing of certain prospectuses and communications in connection with business combination transactions 5 2018-10-03
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2018-10-03
425 Filing of certain prospectuses and communications in connection with business combination transactions 18 2018-10-03
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 2 2018-10-02
425 Filing of certain prospectuses and communications in connection with business combination transactions 29 2018-10-02
F-80 Registration of securities of certain Canadian issuers to be issued in exchange offers or a business combination under the Securities Act of 1933 189 2018-10-02
F-X Appointment of agent for service of process and undertaking 3 2018-10-02
425 Filing of certain prospectuses and communications in connection with business combination transactions 46 2018-10-01
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 9 2018-10-01
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2018-07-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 62 2018-07-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2018-05-29
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2018-05-18
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 2 2018-04-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 2 2018-04-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2018-04-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2018-04-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 56 2018-04-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2018-04-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 2 2018-04-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2018-04-05
UPLOAD Correspondence from the SEC to the Filer 1 2018-03-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 56 2018-03-21
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 1 2018-03-21
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2018-03-01
40-F Registration of a class of securities of certain Canadian issuers under Section 12(b) of the 1934 Act 240 2018-03-01
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 13 2018-03-01
EFFECT Notice from the SEC of registration effectiveness 1 2018-01-30
EFFECT Notice from the SEC of registration effectiveness 1 2018-01-30
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-01-29
F-10/A Amendment to a previously filed F-10 41 2018-01-29
F-10 Registration statement for securities of certain Canadian issuers under the Securities Act of 1933 51 2018-01-22
F-X Appointment of agent for service of process and undertaking 3 2018-01-22
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2018-01-18
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 9 2017-12-04
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 2 2017-11-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2017-10-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 65 2017-10-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2017-08-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2017-07-21
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 60 2017-07-21
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2017-05-30
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 9 2017-05-30
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2017-05-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2017-05-05
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 55 2017-05-05
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-04-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 62 2017-04-11
6-K/A Amendment to a previously filed 6-K 2 2017-03-16
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-03-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-03-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2017-02-24
40-F Registration of a class of securities of certain Canadian issuers under Section 12(b) of the 1934 Act 266 2017-02-24
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 11 2017-02-24
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 8 2016-12-13
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2016-10-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2016-10-27