K:CXD (K:CC)

4.70

-0.04 (-0.844%)

As of Mon Jun 17 15:43:32 EDT 2019

Open: 4.7 Prev. Close:: 4.74 High: 4.77
Low: 4.57 Bid: 4.69 Ask: 4.7
Share Vol.: 4,783,880 Trade Vol.: 10,082 Shares Out.: 1,252,293,410
Market Cap: 5,885,779,027
Open: 4.7
Prev. Close:: 4.74
High: 4.77
Low: 4.57
Bid: 4.69
Ask: 4.7
Share Vol.: 4,783,880
Trade Vol.: 10,082
Shares Out.: 1,252,293,410
Market Cap: 5,885,779,027

About K:CXD

Day Low 4.69

Day high 4.94

52 week low 3.15

52 week low high 5.20

Charting for K:CXD

K:CXD Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Minority Interests
2,000,000.00 3,200,000.00 5,100,000.00 4,900,000.00 27,100,000.00
EBITDA
957,700,000.00 1,324,900,000.00 895,900,000.00 118,200,000.00 -390,700,000.00
Operating Revenue
3,212,600,000.00 3,303,000,000.00 3,472,000,000.00 3,052,200,000.00 3,466,300,000.00
Total Expenses
3,041,200,000.00 2,997,800,000.00 3,459,900,000.00 3,822,900,000.00 4,521,600,000.00
Interest Income Non Operating
11,000,000.00 13,500,000.00 7,500,000.00 8,300,000.00 11,200,000.00
Interest Expense Non Operating
72,100,000.00 86,500,000.00 100,400,000.00 68,200,000.00 52,000,000.00
Interest Income
11,000,000.00 13,500,000.00 7,500,000.00 8,300,000.00 11,200,000.00
General And Administrative Expense
133,000,000.00 132,600,000.00 143,700,000.00 179,400,000.00 178,800,000.00
Net Income From Continuing And Discontinued Operation
-23,600,000.00 445,400,000.00 -104,000,000.00 -984,500,000.00 -1,166,500,000.00
Exploration Development And Mineral Property Lease Expenses
109,200,000.00 106,000,000.00 94,300,000.00 108,000,000.00 105,600,000.00
Gain On Sale Of PPE
-2,900,000.00 1,900,000.00 9,700,000.00 -16,200,000.00 -3,100,000.00
Net Income Continuous Operations
-25,600,000.00 442,200,000.00 -109,100,000.00 -989,400,000.00 -1,427,100,000.00
Operating Income
171,400,000.00 305,200,000.00 12,100,000.00 -770,700,000.00 -1,055,300,000.00
Net Income
-23,600,000.00 445,400,000.00 -104,000,000.00 -984,500,000.00 -1,166,500,000.00
Normalized Income
-25,023,800.00 287,677,500.00 -106,205,000.00 -936,361,743.54 -1,201,619,644.75
Net Non Operating Interest Income Expense
-61,100,000.00 -73,000,000.00 -92,900,000.00 -59,900,000.00 -40,800,000.00
Earnings From Equity Interest
-300,000.00 -1,300,000.00 -1,200,000.00 3,200,000.00 -5,800,000.00
Gross Profit
470,500,000.00 598,700,000.00 399,300,000.00 -487,300,000.00 -736,600,000.00
EBIT
185,300,000.00 505,500,000.00 40,900,000.00 -779,500,000.00 -1,265,400,000.00
Cost Of Revenue
2,742,100,000.00 2,704,300,000.00 3,072,700,000.00 3,539,500,000.00 4,202,900,000.00
Other Income Expense
2,900,000.00 186,800,000.00 21,300,000.00 -17,100,000.00 -221,300,000.00
Gain On Sale Of Business
2,100,000.00 55,200,000.00
Net Interest Income
-61,100,000.00 -73,000,000.00 -92,900,000.00 -59,900,000.00 -40,800,000.00
Operating Expense
299,100,000.00 293,500,000.00 387,200,000.00 283,400,000.00 318,700,000.00
Net Income Common Stockholders
-23,600,000.00 445,400,000.00 -104,000,000.00 -984,500,000.00 -1,166,500,000.00
Pretax Income
113,200,000.00 419,000,000.00 -59,500,000.00 -847,700,000.00 -1,317,400,000.00
Total Revenue
3,212,600,000.00 3,303,000,000.00 3,472,000,000.00 3,052,200,000.00 3,466,300,000.00
Selling General And Administration
133,000,000.00 132,600,000.00 143,700,000.00 179,400,000.00 178,800,000.00
Other Operating Expenses
166,100,000.00 160,900,000.00 243,500,000.00 104,000,000.00 139,900,000.00
Special Income Charges
-800,000.00 154,100,000.00 9,700,000.00 -23,800,000.00 -161,200,000.00
Gain On Sale Of Security
-5,500,000.00 -4,600,000.00 -6,700,000.00 -34,000,000.00 -55,200,000.00
Interest Expense
72,100,000.00 86,500,000.00 100,400,000.00 68,200,000.00 52,000,000.00
Write Off
0.00 97,000,000.00 0.00 7,600,000.00 158,100,000.00
Tax Provision
138,800,000.00 -23,200,000.00 49,600,000.00 141,700,000.00 109,700,000.00
Net Income Discontinuous Operations
233,500,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-12,495,100,000.00 -11,814,500,000.00 -11,008,200,000.00 -10,554,200,000.00 -9,241,700,000.00
Cash Equivalents
141,100,000.00 425,000,000.00 313,000,000.00 583,600,000.00 480,300,000.00
Non Current Deferred Assets
54,700,000.00 42,200,000.00 103,100,000.00 84,400,000.00 113,000,000.00
Long Term Debt
1,735,000,000.00 1,732,600,000.00 1,733,200,000.00 1,731,900,000.00 1,998,100,000.00
Finished Goods
50,500,000.00 91,500,000.00 49,100,000.00 24,400,000.00 48,800,000.00
Total Assets
8,063,800,000.00 8,157,200,000.00 7,979,300,000.00 7,735,400,000.00 8,951,400,000.00
Non Current Accounts Receivable
182,500,000.00 272,800,000.00 147,200,000.00 161,700,000.00 209,000,000.00
Goodwill And Other Intangible Assets
162,700,000.00 162,700,000.00 162,700,000.00 162,700,000.00 162,700,000.00
Investments And Advances
174,200,000.00 211,700,000.00 306,500,000.00 240,200,000.00 267,800,000.00
Other Non Current Liabilities
97,900,000.00 133,800,000.00 172,200,000.00 148,700,000.00 207,200,000.00
Restricted Cash
12,700,000.00 12,100,000.00 11,600,000.00 10,500,000.00 41,300,000.00
Minority Interest
20,600,000.00 35,600,000.00 38,800,000.00 43,900,000.00 48,800,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
15,153,200,000.00 15,143,200,000.00 15,132,500,000.00 14,842,700,000.00 14,826,700,000.00
Cash Cash Equivalents And Short Term Investments
349,000,000.00 1,025,800,000.00 827,000,000.00 1,043,900,000.00 983,500,000.00
Total Non Current Assets
6,465,900,000.00 5,872,800,000.00 5,898,600,000.00 5,443,300,000.00 6,364,300,000.00
Cash And Cash Equivalents
349,000,000.00 1,025,800,000.00 827,000,000.00 1,043,900,000.00 983,500,000.00
Prepaid Assets
29,800,000.00 30,900,000.00 33,300,000.00 28,800,000.00 68,600,000.00
Accounts Payable
89,100,000.00 77,400,000.00 86,800,000.00 75,200,000.00 86,900,000.00
Other Current Liabilities
22,200,000.00 1,100,000.00 7,100,000.00 16,000,000.00 60,200,000.00
Current Assets
1,597,900,000.00 2,284,400,000.00 2,080,700,000.00 2,292,100,000.00 2,587,100,000.00
Total Tax Payable
21,700,000.00 35,100,000.00 72,600,000.00 6,400,000.00 19,200,000.00
Gains Losses Not Affecting Retained Earnings
-98,500,000.00 21,100,000.00 39,100,000.00 -31,300,000.00 -46,100,000.00
Non Current Deferred Liabilities
265,200,000.00 255,600,000.00 390,700,000.00 499,000,000.00 469,000,000.00
Non Current Prepaid Assets
3,000,000.00 6,400,000.00 2,800,000.00 6,700,000.00 20,700,000.00
Income Tax Payable
21,700,000.00 35,100,000.00 72,600,000.00 6,400,000.00 19,200,000.00
Long Term Debt And Capital Lease Obligation
1,735,000,000.00 1,732,600,000.00 1,733,200,000.00 1,731,900,000.00 1,998,100,000.00
Accounts Receivable
3,600,000.00 4,500,000.00 20,100,000.00 4,400,000.00 4,800,000.00
Retained Earnings
-10,548,000,000.00 -10,580,700,000.00 -11,026,100,000.00 -10,922,100,000.00 -9,937,600,000.00
Raw Materials
888,000,000.00 880,500,000.00 859,100,000.00 895,300,000.00 1,146,700,000.00
Current Accrued Expenses
376,800,000.00 405,200,000.00 378,000,000.00 304,400,000.00 335,000,000.00
Inventory
1,052,000,000.00 1,094,300,000.00 986,800,000.00 1,005,200,000.00 1,276,700,000.00
Other Properties
9,184,200,000.00 8,374,700,000.00 7,791,300,000.00 7,332,200,000.00 7,020,100,000.00
Non Current Deferred Taxes Liabilities
265,200,000.00 255,600,000.00 390,700,000.00 499,000,000.00 469,000,000.00
Goodwill
162,700,000.00 162,700,000.00 162,700,000.00 162,700,000.00 162,700,000.00
Long Term Provisions
816,400,000.00 830,500,000.00 861,200,000.00 720,800,000.00 780,900,000.00
Payables
110,800,000.00 112,500,000.00 159,400,000.00 81,600,000.00 106,100,000.00
Cash
207,900,000.00 600,800,000.00 514,000,000.00 460,300,000.00 503,200,000.00
Gross PPE
18,014,200,000.00 16,701,700,000.00 15,925,800,000.00 15,147,900,000.00 14,651,100,000.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
6,241,700,000.00 6,316,200,000.00 5,878,700,000.00 5,621,200,000.00 6,841,100,000.00
Non Current Deferred Taxes Assets
45,000,000.00 33,300,000.00 94,500,000.00 76,500,000.00 106,500,000.00
Total Liabilities
3,536,500,000.00 3,538,000,000.00 3,795,000,000.00 3,802,200,000.00 4,059,600,000.00
Derivative Product Liabilities
9,600,000.00 200,000.00 0.00
Current Provisions
72,600,000.00 66,500,000.00 93,200,000.00 50,300,000.00 43,100,000.00
Total Non Current Liabilities
2,924,100,000.00 2,952,700,000.00 3,157,300,000.00 3,100,400,000.00 3,455,200,000.00
Receivables
150,600,000.00 104,300,000.00 205,900,000.00 202,700,000.00 217,000,000.00
Payables And Accrued Expenses
487,600,000.00 517,700,000.00 537,400,000.00 386,000,000.00 441,100,000.00
Stockholders Equity
4,506,700,000.00 4,583,600,000.00 4,145,500,000.00 3,889,300,000.00 4,843,000,000.00
Other Receivables
19,600,000.00 19,700,000.00 14,600,000.00 21,600,000.00 24,500,000.00
Mineral Properties
8,830,000,000.00 8,327,000,000.00 8,134,500,000.00 7,815,700,000.00 7,631,000,000.00
Financial Assets
800,000.00 3,900,000.00 6,000,000.00 0.00
Current Liabilities
612,400,000.00 585,300,000.00 637,700,000.00 701,800,000.00 604,400,000.00
Net PPE
5,519,100,000.00 4,887,200,000.00 4,917,600,000.00 4,593,700,000.00 5,409,400,000.00
Current Deferred Liabilities
30,000,000.00 0.00
Other Non Current Assets
368,900,000.00 285,900,000.00 252,700,000.00 193,900,000.00 181,700,000.00
Taxes Receivable
127,400,000.00 80,100,000.00 171,200,000.00 176,700,000.00 187,700,000.00
Work In Process
113,500,000.00 122,300,000.00 78,600,000.00 85,500,000.00 81,200,000.00
Current Debt
249,500,000.00 60,000,000.00
Current Debt And Capital Lease Obligation
249,500,000.00 60,000,000.00
Other Current Borrowings
249,500,000.00 60,000,000.00
Inventories Adjustments Allowances
-299,900,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
-670,900,000.00 195,400,000.00 -219,200,000.00 68,300,000.00 268,700,000.00
Purchase Of Business
-304,200,000.00 0.00 -588,000,000.00 0.00
Purchase Of Investment
-52,900,000.00 -73,800,000.00 -59,800,000.00 -59,700,000.00 -55,500,000.00
Proceeds From Stock Option Exercised
500,000.00 800,000.00 2,800,000.00 0.00 100,000.00
Operating Gains Losses
10,700,000.00 -85,800,000.00 15,600,000.00 13,500,000.00 56,700,000.00
Investing Cash Flow
-1,387,000,000.00 -687,200,000.00 -1,270,100,000.00 -631,600,000.00 -486,400,000.00
Net Issuance Payments Of Debt
0.00 -5,300,000.00 -250,000,000.00 -80,000,000.00 -67,100,000.00
Cash Dividends Paid
0.00 0.00 0.00 0.00 0.00
Change In Working Capital
41,400,000.00 -26,600,000.00 298,200,000.00 182,400,000.00 66,500,000.00
Cash Flow From Continuing Investing Activities
-1,387,000,000.00 -687,200,000.00 -1,270,100,000.00 -632,600,000.00 -634,600,000.00
Deferred Tax
8,900,000.00 -76,400,000.00 -149,700,000.00 53,000,000.00 -13,800,000.00
Capital Expenditure
-1,043,400,000.00 -897,600,000.00 -633,800,000.00 -610,000,000.00 -631,800,000.00
Net Other Financing Charges
-15,200,000.00 -1,600,000.00 -3,300,000.00 -2,900,000.00 -6,600,000.00
Net Business Purchase And Sale
-304,200,000.00 269,600,000.00 -588,000,000.00 0.00
Repayment Of Debt
-80,000,000.00 -500,000,000.00 -250,000,000.00 -102,500,000.00 -980,100,000.00
Long Term Debt Payments
-80,000,000.00 -500,000,000.00 -250,000,000.00 -102,500,000.00 -980,100,000.00
Change In Payables And Accrued Expense
69,800,000.00 -48,500,000.00 239,900,000.00 27,900,000.00 99,000,000.00
Sale Of Business
0.00 269,600,000.00 0.00
Cash Flow From Continuing Financing Activities
-72,600,000.00 -69,000,000.00 -48,300,000.00 -131,700,000.00 -94,200,000.00
Gain Loss On Sale Of Business
-2,100,000.00 -55,200,000.00 0.00
Deferred Income Tax
8,900,000.00 -76,400,000.00 -149,700,000.00 53,000,000.00 -13,800,000.00
Operating Cash Flow
788,700,000.00 951,600,000.00 1,099,200,000.00 831,600,000.00 849,300,000.00
Net Other Investing Changes
-600,000.00 -500,000.00 -1,100,000.00 30,800,000.00 17,700,000.00
Long Term Debt Issuance
80,000,000.00 494,700,000.00 0.00 22,500,000.00 913,000,000.00
Sale Of PPE
6,400,000.00 8,500,000.00 9,100,000.00 2,300,000.00 30,500,000.00
Net Investment Purchase And Sale
-52,900,000.00 -73,800,000.00 -59,800,000.00 -59,700,000.00 -55,500,000.00
Other Non Cash Items
93,200,000.00 129,200,000.00 161,800,000.00 88,100,000.00 50,700,000.00
Purchase Of PPE
-1,043,400,000.00 -897,600,000.00 -633,800,000.00 -610,000,000.00 -631,800,000.00
Net Income From Continuing Operations
-25,600,000.00 442,200,000.00 -109,100,000.00 -989,400,000.00 -1,427,100,000.00
Stock Based Compensation
14,600,000.00 13,600,000.00 13,500,000.00 17,100,000.00 26,200,000.00
Financing Cash Flow
-72,600,000.00 -69,000,000.00 -48,300,000.00 -131,700,000.00 -94,200,000.00
Cash Flow From Continuing Operating Activities
788,700,000.00 951,600,000.00 1,099,200,000.00 831,600,000.00 858,100,000.00
Net Foreign Currency Exchange Gain Loss
12,500,000.00 -31,900,000.00 14,400,000.00 18,200,000.00 42,700,000.00
End Cash Position
349,000,000.00 1,025,800,000.00 827,000,000.00 1,043,900,000.00 983,500,000.00
Effect Of Exchange Rate Changes
-5,900,000.00 3,400,000.00 2,300,000.00 -7,900,000.00 -19,700,000.00
Beginning Cash Position
1,025,800,000.00 827,000,000.00 1,043,900,000.00 983,500,000.00 734,500,000.00
Depreciation Amortization Depletion
772,400,000.00 819,400,000.00 855,000,000.00 897,700,000.00 874,700,000.00
Change In Receivables
-22,700,000.00 108,600,000.00 -21,200,000.00 91,000,000.00 26,900,000.00
Asset Impairment Charge
0.00 -75,500,000.00 139,600,000.00 706,600,000.00 1,409,500,000.00
Net PPEPurchase And Sale
-1,037,000,000.00 -889,100,000.00 -624,700,000.00 -607,700,000.00 -601,300,000.00
Net Long Term Debt Issuance
0.00 -5,300,000.00 -250,000,000.00 -80,000,000.00 -67,100,000.00
Issuance Of Debt
80,000,000.00 494,700,000.00 0.00 22,500,000.00 913,000,000.00
Change In Inventory
-5,700,000.00 -86,700,000.00 79,500,000.00 63,500,000.00 -59,400,000.00
Earnings Losses From Equity Investments
300,000.00 1,300,000.00 1,200,000.00 -3,200,000.00 5,800,000.00
Common Stock Issuance
0.00 275,700,000.00 0.00
Issuance Of Capital Stock
0.00 275,700,000.00 0.00
Net Common Stock Issuance
275,700,000.00
Gain Loss On Investment Securities
-1,500,000.00 5,100,000.00
Cash From Discontinued Investing Activities
1,000,000.00 148,200,000.00
Common Stock Dividend Paid
0.00
Cash From Discontinued Financing Activities
0.00
Cash From Discontinued Operating Activities
-8,800,000.00
Sale Of Investment
0.00

Price History for K:CXD

1-25 of 1254 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-06-14 4.83 4.94 4.69 4.74 6720606 -0.05 -1.044 32184174 9897
2019-06-13 4.68 4.79 4.63 4.79 7725823 0.13 2.79 36708877 9090
2019-06-12 4.61 4.71 4.59 4.66 3876567 0.09 1.969 18072514.1 6422
2019-06-11 4.52 4.6 4.485 4.57 3856843 0.02 0.44 17555088.9 6083
2019-06-10 4.51 4.58 4.46 4.55 5692098 -0.06 -1.302 25793039.7 11402
2019-06-07 4.74 4.75 4.595 4.61 5256169 -0.1 -2.123 24394365.6 11823
2019-06-06 4.75 4.78 4.66 4.71 9710621 -0.02 -0.423 45841707.6 11335
2019-06-05 4.81 4.96 4.68 4.73 6733492 -0.04 -0.839 32225197.7 10951
2019-06-04 4.7 4.78 4.68 4.77 7126087 -0.02 -0.418 33679445.5 11571
2019-06-03 4.51 4.79 4.5 4.79 9409617 0.37 8.371 43937300.1 15076
2019-05-31 4.37 4.47 4.36 4.42 6043389 0.13 3.03 26681906 9010
2019-05-30 4.23 4.33 4.18 4.29 4936166 -0.01 -0.233 21049682.9 8158
2019-05-29 4.35 4.36 4.29 4.3 4900656 -0.05 -1.149 21212706.9 8838
2019-05-28 4.2 4.35 4.18 4.35 12993805 0.12 2.837 56176633.2 16215
2019-05-27 4.22 4.28 4.22 4.23 1461769 0.01 0.237 6226427.41 3860
2019-05-24 4.21 4.27 4.18 4.22 4973347 0.01 0.238 21006219.5 8602
2019-05-23 4.21 4.33 4.21 4.21 7991506 0.04 0.959 34002845.6 13637
2019-05-22 4.19 4.21 4.16 4.17 6250730 -0.03 -0.714 26139145.7 11584
2019-05-21 4.21 4.24 4.17 4.2 4652109 -0.05 -1.176 19489361.8 10887
2019-05-17 4.22 4.26 4.13 4.25 4488977 0.02 0.473 18846587.5 9171
2019-05-16 4.24 4.25 4.15 4.23 5596370 -0.03 -0.704 23535156.1 9646
2019-05-15 4.23 4.3 4.22 4.26 5410433 0.05 1.188 23028895 8618
2019-05-14 4.19 4.27 4.14 4.21 3809150 -0.07 -1.636 15953740.3 7389
2019-05-13 4.16 4.28 4.1 4.28 7487141 0.2 4.902 31495187.7 10421
2019-05-10 4.15 4.15 4.08 4.08 5684464 -0.06 -1.449 23325780.7 11639
2019-05-09 4.18 4.26 4.14 4.14 4715398 -0.03 -0.719 19796588.6 8520
2019-05-08 4.22 4.43 4.13 4.17 12577733 0.11 2.709 53153031.9 15271
2019-05-07 4.1 4.18 4.06 4.06 5508434 -0.06 -1.456 22717005.2 9380
2019-05-06 4.12 4.19 4.1 4.12 3160712 -0.01 -0.242 13108340.5 5389
2019-05-03 4.16 4.19 4.11 4.13 3690530 0.03 0.732 15299926.8 7571
2019-05-02 4.16 4.16 4.04 4.1 6192345 -0.02 -0.485 25399293.6 12763
2019-05-01 4.24 4.27 4.09 4.12 15298530 -0.14 -3.286 63647265.5 16035
2019-04-30 4.32 4.38 4.26 4.26 4824586 -0.04 -0.93 20754180.4 6802
2019-04-29 4.38 4.41 4.3 4.3 5008788 -0.13 -2.935 21682779.4 5277
2019-04-26 4.3 4.45 4.3 4.43 4161500 0.13 3.023 18335932.7 4478
2019-04-25 4.4 4.41 4.25 4.3 5627186 -0.08 -1.826 24308402.4 6742
2019-04-24 4.26 4.4 4.24 4.38 3919194 0.13 3.059 17014858.4 6016
2019-04-23 4.14 4.325 4.14 4.25 5076730 0.02 0.473 21552171.8 9553
2019-04-22 4.32 4.33 4.21 4.23 2573639 -0.1 -2.309 10932001.1 5424
2019-04-18 4.5 4.5 4.3 4.33 6471252 -0.15 -3.348 28265692.4 9413
2019-04-17 4.61 4.63 4.45 4.48 4915625 -0.14 -3.03 22223048.2 8798
2019-04-16 4.59 4.65 4.56 4.62 4409114 -0.05 -1.071 20311412 8863
2019-04-15 4.57 4.7 4.54 4.67 4244502 0.05 1.082 19738507.9 7540
2019-04-12 4.69 4.69 4.61 4.62 3756377 -0.03 -0.645 17410284.9 6290
2019-04-11 4.64 4.76 4.61 4.65 4635753 -0.06 -1.274 21635583.7 7750
2019-04-10 4.79 4.83 4.695 4.71 5791765 -0.08 -1.67 27490271.8 8269
2019-04-09 4.76 4.79 4.72 4.79 3706628 0.06 1.268 17652589.9 6305
2019-04-08 4.73 4.76 4.67 4.73 4497143 0.06 1.285 21223820.7 7972
2019-04-05 4.63 4.72 4.59 4.67 4560489 0.01 0.215 21205988.7 6344
2019-04-04 4.46 4.66 4.42 4.66 4395217 0.12 2.643 20041001.1 7464
2019-04-03 4.5 4.57 4.45 4.54 4869950 0.04 0.889 22032384.4 8412
2019-04-02 4.45 4.53 4.44 4.5 4407269 0.06 1.351 19789464 9691
2019-04-01 4.62 4.65 4.4 4.44 6416767 -0.16 -3.478 28709001.9 7968
2019-03-29 4.65 4.68 4.57 4.6 4810763 0 0 22226225 6906
2019-03-28 4.64 4.69 4.54 4.6 4835826 -0.15 -3.158 22262634.1 6322
2019-03-27 4.81 4.85 4.75 4.75 4532630 -0.08 -1.656 21740237 8001
2019-03-26 4.79 4.86 4.76 4.83 3951159 -0.03 -0.617 19056220 8192
2019-03-25 4.72 4.88 4.7 4.86 5630533 0.18 3.846 27018229.5 7742
2019-03-22 4.61 4.7 4.59 4.68 5546021 0.07 1.518 25821350.9 8107
2019-03-21 4.55 4.64 4.5 4.61 6163035 0.05 1.096 28168455.9 11209
2019-03-20 4.41 4.58 4.32 4.56 7776723 0.15 3.401 34684510.2 12817
2019-03-19 4.45 4.47 4.37 4.41 4832327 -0.02 -0.451 21340823.7 7042
2019-03-18 4.51 4.56 4.41 4.43 4367733 -0.08 -1.774 19493580.3 8340
2019-03-15 4.55 4.56 4.39 4.51 12507381 0.04 0.895 56484285.7 7213
2019-03-14 4.5 4.52 4.44 4.47 4945266 -0.1 -2.188 22143818.3 6028
2019-03-13 4.68 4.73 4.56 4.57 8495936 -0.07 -1.509 39150051 10474
2019-03-12 4.5 4.64 4.5 4.64 6958619 0.14 3.111 31973710.1 11235
2019-03-11 4.51 4.52 4.385 4.5 5572923 0 0 24889367.5 8586
2019-03-08 4.35 4.52 4.3 4.5 7256850 0.26 6.132 32143866.6 15449
2019-03-07 4.26 4.325 4.21 4.24 5680456 -0.02 -0.469 24179031 10574
2019-03-06 4.33 4.39 4.26 4.26 6482072 -0.08 -1.843 27905999.5 12293
2019-03-05 4.29 4.37 4.26 4.34 6009297 0 0 25986728.1 8897
2019-03-04 4.26 4.36 4.16 4.34 12811080 0.08 1.878 54699119.1 13949
2019-03-01 4.36 4.47 4.25 4.26 6818901 -0.13 -2.961 29633887.7 13534
2019-02-28 4.46 4.48 4.37 4.39 5221336 -0.04 -0.903 22970270.5 9466
2019-02-27 4.6 4.6 4.39 4.43 7492079 -0.12 -2.637 33341401.7 15547
2019-02-26 4.64 4.69 4.51 4.55 6619205 -0.11 -2.361 30299386.1 9232
2019-02-25 4.76 4.81 4.63 4.66 7496707 -0.11 -2.306 35344697.9 11910
2019-02-22 4.87 4.9 4.76 4.77 6368814 -0.05 -1.037 30740125.4 10082
2019-02-21 4.95 5.01 4.77 4.82 9262803 -0.18 -3.6 45127333 10986
2019-02-20 5 5.04 4.9 5 11209581 0.03 0.604 55973364.1 17329
2019-02-19 4.63 5.04 4.63 4.97 11602658 0.38 8.279 56866861.6 26302
2019-02-15 4.35 4.62 4.295 4.59 8286352 0.27 6.25 36864315.5 11347
2019-02-14 4.25 4.47 4.25 4.32 10069866 0.06 1.408 44063566.6 13644
2019-02-13 4.25 4.34 4.18 4.26 5040138 0 0 21555308.6 8031
2019-02-12 4.43 4.45 4.21 4.26 5737979 -0.17 -3.837 24527196.5 9333
2019-02-11 4.47 4.51 4.42 4.43 3974729 -0.09 -1.991 17722391.8 7592
2019-02-08 4.43 4.54 4.42 4.52 4348455 0.1 2.262 19494272.9 6929
2019-02-07 4.45 4.52 4.38 4.42 6138126 -0.02 -0.45 27197768.8 7760
2019-02-06 4.46 4.57 4.43 4.44 8688310 -0.05 -1.114 39209823.1 8474
2019-02-05 4.4 4.5 4.37 4.49 4340131 0.1 2.278 19256651.5 8156
2019-02-04 4.36 4.42 4.35 4.39 5774424 0 0 25321677.9 8701
2019-02-01 4.4 4.43 4.31 4.39 5621331 0 0 24526193.7 7534
2019-01-31 4.38 4.475 4.36 4.39 10264891 0.03 0.688 45207257.4 10616
2019-01-30 4.27 4.49 4.26 4.36 8607009 0.02 0.461 37486078.3 12587
2019-01-29 4.34 4.37 4.26 4.34 7824260 0.05 1.166 33858438.2 11274
2019-01-28 4.29 4.34 4.25 4.29 5591694 0.01 0.234 24011563.2 9662
2019-01-25 4.28 4.35 4.21 4.28 7448488 0.09 2.148 31968043.5 8468
2019-01-24 4.15 4.21 4.14 4.19 5056621 0.01 0.239 21120216 5298
2019-01-23 4.19 4.21 4.12 4.18 5991351 -0.01 -0.239 25000599.1 7141
2019-01-22 4.2 4.23 4.11 4.19 11929681 0.13 3.202 49752897.7 8673
2019-01-21 4.09 4.13 4.05 4.06 1800803 -0.06 -1.456 7371579.26 2462
2019-01-18 4.11 4.25 4.1 4.12 8153492 -0.06 -1.435 33787674.2 11233
2019-01-17 4.12 4.19 4.11 4.18 6089965 0.03 0.723 25323366.7 7474
2019-01-16 4.1 4.19 4.08 4.15 6056993 0.04 0.973 25108259.6 8060
2019-01-15 4.21 4.23 4.1 4.11 6594221 -0.09 -2.143 27385139.8 9486
2019-01-14 4.26 4.3 4.15 4.2 5491412 -0.06 -1.408 23194739.4 7442
2019-01-11 4.18 4.27 4.16 4.26 5996149 0.07 1.671 25375199.3 8966
2019-01-10 4.23 4.28 4.14 4.19 6245987 -0.05 -1.179 26240819.2 8057
2019-01-09 4.23 4.31 4.18 4.24 5812015 -0.03 -0.703 24707816.3 9358
2019-01-08 4.21 4.28 4.13 4.27 12973537 0.06 1.425 54748044.9 17055
2019-01-07 4.39 4.39 4.21 4.21 6058399 -0.15 -3.44 25849759.5 10691
2019-01-04 4.31 4.37 4.24 4.36 8658559 -0.02 -0.457 37443288.9 13149
2019-01-03 4.44 4.44 4.31 4.38 8673134 -0.01 -0.228 37942718.2 14148
2019-01-02 4.44 4.49 4.35 4.39 8638386 -0.01 -0.227 38125035.4 11138
2018-12-31 4.35 4.41 4.26 4.4 7243918 0.05 1.149 31526739.2 11017
2018-12-28 4.42 4.47 4.3 4.35 7633359 -0.04 -0.911 33419107 10714
2018-12-27 4.41 4.5 4.35 4.39 5492410 -0.14 -3.091 24203078.6 10062
2018-12-24 4.31 4.54 4.26 4.53 10485318 0.31 7.346 46061944.5 8617
2018-12-21 4.24 4.34 4.14 4.22 26869186 0.01 0.238 113655063 29349
2018-12-20 4.05 4.25 3.94 4.21 18426538 0.35 9.067 75696606.5 21174
2018-12-19 4 4.3 3.85 3.86 15124792 -0.28 -6.763 61266130.8 21786
2018-12-18 4.03 4.2 3.98 4.14 17300520 0.07 1.72 71206743.1 21929
2018-12-17 3.86 4.07 3.85 4.07 7900436 0.22 5.714 31395806.2 14371
2018-12-14 3.82 3.88 3.72 3.85 7073767 -0.03 -0.773 26895119.7 9504
2018-12-13 3.86 3.89 3.8 3.88 7275575 0.03 0.779 27957586.9 11797
2018-12-12 3.8 3.9 3.77 3.85 8491296 0.05 1.316 32711835 13881
2018-12-11 3.83 3.9 3.77 3.8 8565615 -0.04 -1.042 32753634.3 10827
2018-12-10 3.78 3.93 3.75 3.84 11404960 0.06 1.587 43873164.6 14595
2018-12-07 3.82 3.9 3.77 3.78 12425213 -0.01 -0.264 47583780.2 17045
2018-12-06 3.72 3.82 3.7 3.79 13364946 0.07 1.882 50403897.8 14639
2018-12-05 3.7 3.75 3.68 3.72 4222679 0.03 0.813 15654161.2 8277
2018-12-04 3.76 3.92 3.66 3.69 10662878 -0.07 -1.862 40247364.2 19163
2018-12-03 3.7 3.79 3.61 3.76 6435103 0.16 4.444 23841018.3 15500
2018-11-30 3.6 3.71 3.54 3.6 10426472 -0.04 -1.099 37648767.6 16519
2018-11-29 3.66 3.77 3.61 3.64 7569181 0.02 0.552 27814421.5 15752
2018-11-28 3.42 3.69 3.42 3.62 6669626 0.19 5.539 23954044.2 13523
2018-11-27 3.51 3.53 3.34 3.43 5226221 -0.09 -2.557 17794577.5 12582
2018-11-26 3.55 3.62 3.48 3.52 4883371 -0.04 -1.124 17301603.4 7196
2018-11-23 3.54 3.59 3.46 3.56 3129702 -0.02 -0.559 11031451.5 5861
2018-11-22 3.59 3.59 3.53 3.58 1936506 0.01 0.28 6904988.27 4492
2018-11-21 3.49 3.62 3.47 3.57 8793771 0.09 2.586 31382146.2 10918
2018-11-20 3.43 3.49 3.31 3.48 5329830 0.08 2.353 18225514.5 9145
2018-11-19 3.44 3.515 3.38 3.4 4399471 0.01 0.295 15141926.2 8653
2018-11-16 3.31 3.4 3.27 3.39 6167348 0.12 3.67 20655140.4 8228
2018-11-15 3.29 3.3 3.18 3.27 4824133 0.01 0.307 15695958.5 6795
2018-11-14 3.2 3.32 3.15 3.26 8017935 0.05 1.558 26020127.6 10186
2018-11-13 3.34 3.38 3.21 3.21 6189152 -0.13 -3.892 20434185.1 8984
2018-11-12 3.4 3.43 3.33 3.34 5640910 -0.08 -2.339 18997926.4 8574
2018-11-09 3.42 3.47 3.35 3.42 6092102 -0.1 -2.841 20750618.8 9587
2018-11-08 3.4 3.56 3.29 3.52 10053572 0 0 34806836.9 16190
2018-11-07 3.58 3.58 3.455 3.52 6054343 -0.02 -0.565 21225154.3 12109
2018-11-06 3.62 3.62 3.53 3.54 4734927 -0.05 -1.393 16843947.5 6958
2018-11-05 3.59 3.695 3.54 3.59 5550131 -0.03 -0.829 20029929.2 8462
2018-11-02 3.63 3.67 3.56 3.62 4357189 0 0 15713453.7 7884
2018-11-01 3.49 3.685 3.48 3.62 8379026 0.2 5.848 30225559.7 12765
2018-10-31 3.43 3.49 3.4 3.42 5664618 -0.09 -2.564 19448530.8 7645
2018-10-30 3.44 3.53 3.39 3.51 4400605 0.07 2.035 15239522.2 7317
2018-10-29 3.43 3.59 3.37 3.44 4969463 -0.03 -0.865 17335066.7 8983
2018-10-26 3.43 3.6 3.42 3.47 6594602 0.08 2.36 23075481.8 11895
2018-10-25 3.58 3.64 3.38 3.39 8404189 -0.22 -6.094 28932411.7 11801
2018-10-24 3.69 3.73 3.56 3.61 4822471 -0.06 -1.635 17426707.2 8389
2018-10-23 3.79 3.84 3.67 3.67 8068761 -0.02 -0.542 30150818.6 10810
2018-10-22 3.8 3.82 3.64 3.69 8156168 -0.14 -3.655 30130969.6 9572
2018-10-19 3.76 3.87 3.75 3.83 6962821 0.09 2.406 26571261.7 10572
2018-10-18 3.71 3.83 3.69 3.74 10687044 0.02 0.538 40160905 11830
2018-10-17 3.75 3.84 3.69 3.72 9021757 0 0 33812882.3 10786
2018-10-16 3.78 3.81 3.68 3.72 7132861 -0.03 -0.8 26721238.5 10881
2018-10-15 3.8 3.93 3.69 3.75 7081554 -0.01 -0.266 26883501.4 13077
2018-10-12 3.83 3.84 3.66 3.76 7307428 -0.09 -2.338 27346148.7 12052
2018-10-11 3.78 3.93 3.73 3.85 16657232 0.14 3.774 63877107.6 17893
2018-10-10 3.54 3.77 3.48 3.71 7829874 0.16 4.507 28630220.8 12545
2018-10-09 3.63 3.64 3.525 3.55 4110306 -0.03 -0.838 14607163 9627
2018-10-05 3.58 3.655 3.57 3.58 3551495 0.01 0.28 12834320.2 5725
2018-10-04 3.58 3.63 3.52 3.57 6292258 0 0 22490225.7 9204
2018-10-03 3.62 3.64 3.51 3.57 3880817 -0.03 -0.833 13794798.7 7856
2018-10-02 3.59 3.68 3.575 3.6 10484829 0.08 2.273 38049537.8 17165
2018-10-01 3.48 3.56 3.42 3.52 6081827 0 0 21228739.9 11488
2018-09-28 3.56 3.64 3.48 3.52 8432578 -0.04 -1.124 29764223.6 14172
2018-09-27 3.65 3.67 3.55 3.56 6418829 -0.1 -2.732 23036413.3 11915
2018-09-26 3.83 3.86 3.61 3.66 9761450 -0.2 -5.181 36060681.5 14899
2018-09-25 3.84 3.91 3.82 3.86 3481252 0.04 1.047 13460342.2 7295
2018-09-24 3.85 3.91 3.8 3.82 4792254 -0.02 -0.521 18442825.3 9074
2018-09-21 3.81 3.91 3.755 3.84 10530738 -0.04 -1.031 40222292.4 9748
2018-09-20 3.95 3.97 3.8 3.88 4762765 -0.02 -0.513 18435151.6 7795
2018-09-19 3.93 3.99 3.87 3.9 6139427 0 0 24091851.9 10101
2018-09-18 3.96 3.98 3.87 3.9 4131635 -0.06 -1.515 16145060 6667
2018-09-17 3.82 3.96 3.77 3.96 7615665 0.16 4.211 29736692.2 10343
2018-09-14 3.77 3.87 3.74 3.8 7754245 0.05 1.333 29546431.8 10323
2018-09-13 3.74 3.77 3.62 3.75 5233528 0.07 1.902 19437963.2 9140
2018-09-12 3.58 3.74 3.52 3.68 9494548 0.11 3.081 34575728.2 14169
2018-09-11 3.57 3.6 3.51 3.57 4691472 -0.03 -0.833 16730868.3 9692
2018-09-10 3.71 3.76 3.58 3.6 4539105 -0.13 -3.485 16555975.9 7250
2018-09-07 3.65 3.76 3.62 3.73 4559114 0.07 1.913 16911305.8 8684
2018-09-06 3.72 3.83 3.66 3.66 4121141 -0.02 -0.543 15400860.7 7276
2018-09-05 3.75 3.76 3.66 3.68 4213193 -0.03 -0.809 15560958.2 9257
2018-09-04 3.88 3.92 3.7 3.71 6248643 -0.19 -4.872 23439117.1 11223
2018-08-31 3.95 4.02 3.9 3.9 8382268 0.01 0.257 33003777.6 11411
2018-08-30 3.9 3.92 3.87 3.89 3670104 -0.02 -0.512 14281638.1 7211
2018-08-29 3.84 3.94 3.84 3.91 6023296 0.07 1.823 23482902.5 7454
2018-08-28 3.95 3.97 3.82 3.84 6895550 -0.06 -1.538 26723365.2 10797
2018-08-27 3.92 4.02 3.9 3.9 4508589 0.03 0.775 17767336.5 5959
2018-08-24 3.83 3.97 3.8 3.87 5994451 0.09 2.381 23400277.5 8047
2018-08-23 3.77 3.81 3.72 3.78 10953523 0 0 41271430.2 10838
2018-08-22 3.74 3.82 3.73 3.78 6078823 0.05 1.34 22978980 8692
2018-08-21 3.76 3.78 3.68 3.73 5530216 -0.01 -0.267 20608143.1 9504
2018-08-20 3.74 3.82 3.69 3.74 8380387 -0.06 -1.579 31330964.7 11664
2018-08-17 3.73 3.89 3.7 3.8 7834656 0.09 2.426 29710900 11586
2018-08-16 3.8 3.85 3.68 3.71 4856705 -0.05 -1.33 18274879.7 9164
2018-08-15 3.99 3.99 3.66 3.76 9636654 -0.27 -6.7 36609673.2 15492
2018-08-14 4.1 4.12 4.01 4.03 3592206 -0.06 -1.467 14531813.5 6060
2018-08-13 4.1 4.13 4.03 4.09 3927461 -0.04 -0.969 16030617.3 7996
2018-08-10 4.22 4.25 4.12 4.13 3952836 -0.08 -1.9 16490234.4 6008
2018-08-09 4.31 4.35 4.18 4.21 7056058 -0.1 -2.32 30039089.1 9796
2018-08-08 4.33 4.38 4.27 4.31 3939078 -0.04 -0.92 16956955.7 6366
2018-08-07 4.49 4.49 4.33 4.35 5849507 -0.1 -2.247 25579785.4 9105
2018-08-03 4.47 4.57 4.44 4.45 4839730 0.01 0.225 21723979.9 8831
2018-08-02 4.6 4.63 4.42 4.44 5822758 -0.19 -4.104 26125862.4 10973
2018-08-01 4.67 4.72 4.63 4.63 3703862 -0.07 -1.489 17254915 5028
2018-07-31 4.67 4.73 4.67 4.7 5510504 0.01 0.213 25865669 6992
2018-07-30 4.69 4.72 4.66 4.69 1836601 0 0 8603823.54 3723
2018-07-27 4.7 4.78 4.68 4.69 2703287 0 0 12752762.2 6061
2018-07-26 4.76 4.81 4.69 4.69 4662203 -0.1 -2.088 22052598.2 6763
2018-07-25 4.84 4.85 4.72 4.79 4102981 -0.04 -0.828 19556297.2 5342
2018-07-24 4.81 4.86 4.8 4.83 3639275 0.05 1.046 17581744.7 4597
2018-07-23 4.8 4.86 4.76 4.78 2700209 -0.06 -1.24 12926866.7 5041
2018-07-20 4.86 4.89 4.81 4.84 3044741 0.03 0.624 14751709.9 4508
2018-07-19 4.85 4.95 4.81 4.81 4751409 -0.09 -1.837 23078747 8340
2018-07-18 4.92 5.01 4.88 4.9 3943063 -0.08 -1.606 19359120.1 6651
2018-07-17 4.88 5 4.87 4.98 3774100 0.06 1.22 18695517.7 7316
2018-07-16 4.92 4.965 4.89 4.92 2449446 -0.02 -0.405 12072089 6228
2018-07-13 4.88 5.01 4.87 4.94 3300381 -0.07 -1.397 16324317 5347
2018-07-12 5 5.08 4.97 5.01 2899300 0.05 1.008 14568461.8 5626
2018-07-11 5.04 5.09 4.95 4.96 3589783 -0.15 -2.935 17926064.1 6590
2018-07-10 5.09 5.12 5.03 5.11 4518287 0 0 22994747.4 7251
2018-07-09 5.15 5.2 5.09 5.11 3189142 -0.03 -0.584 16338685.9 7265
2018-07-06 5.1 5.15 5.03 5.14 3615427 0.05 0.982 18478388.4 6731
2018-07-05 5.07 5.11 5.02 5.09 3002399 0.03 0.593 15237101.4 5693
2018-07-04 5.03 5.1 5.03 5.06 1168284 0.02 0.397 5923746.07 2879
2018-07-03 4.95 5.12 4.94 5.04 5327604 0.09 1.818 26901914.3 9320
2018-06-29 4.85 4.99 4.85 4.95 4581898 0.08 1.643 22682082 7059
2018-06-28 4.92 4.92 4.84 4.87 3600320 -0.02 -0.409 17516291.5 5429
2018-06-27 4.83 5.01 4.83 4.89 5550042 -0.1 -2.004 27305993.4 9792
2018-06-26 4.86 5.03 4.82 4.99 4770426 0.11 2.254 23679740.6 9168
2018-06-25 4.92 4.98 4.87 4.88 4748976 -0.09 -1.811 23256356.6 6733
2018-06-22 4.93 5.03 4.93 4.97 4534181 0.06 1.222 22566351.6 5711
2018-06-21 4.91 4.98 4.89 4.91 3461390 -0.02 -0.406 17064140.3 5550
2018-06-20 4.96 5 4.92 4.93 3444104 -0.01 -0.202 17032890.7 6073
2018-06-19 4.91 5.02 4.9 4.94 4077366 0 0 20248146 5683
2018-06-18 4.89 4.96 4.86 4.94 3436372 0.02 0.407 16940058.1 7040
2018-06-15 4.9 4.93 4.805 4.92 15494057 -0.05 -1.006 75857428.8 10974
2018-06-14 4.85 4.97 4.84 4.97 4392804 0.12 2.474 21606498.7 9374
2018-06-13 4.81 4.88 4.77 4.85 4238165 0.01 0.207 20505737.6 8359
2018-06-12 4.75 4.88 4.74 4.84 6912906 0.09 1.895 33338336.9 8416
2018-06-11 4.66 4.76 4.65 4.75 4336611 0.11 2.371 20539425.2 7922
2018-06-08 4.6 4.65 4.59 4.64 2682351 0.02 0.433 12395263.9 6479
2018-06-07 4.64 4.66 4.59 4.62 7001496 -0.03 -0.645 32303879.5 9340
2018-06-06 4.66 4.67 4.59 4.65 3333059 0.01 0.216 15428417.9 4463
2018-06-05 4.58 4.7 4.58 4.64 5040738 0.06 1.31 23421368.6 7825
2018-06-04 4.63 4.65 4.58 4.58 3960891 -0.03 -0.651 18270757.2 8019
2018-06-01 4.68 4.69 4.61 4.61 4613208 -0.07 -1.496 21346779.4 6554
2018-05-31 4.68 4.74 4.66 4.68 5889712 -0.02 -0.426 27612057.7 7428
2018-05-30 4.65 4.72 4.61 4.7 3996970 0.06 1.293 18756884.7 7583
2018-05-29 4.6 4.72 4.6 4.64 4441190 0.01 0.216 20720733.1 7518
2018-05-28 4.64 4.68 4.61 4.63 1184840 -0.01 -0.216 5488868.86 3261
2018-05-25 4.69 4.71 4.64 4.64 3006997 -0.06 -1.277 14032611.4 6160
2018-05-24 4.63 4.73 4.61 4.7 4131564 0.1 2.174 19415742 6866
2018-05-23 4.59 4.65 4.58 4.6 4657046 0.01 0.218 21504509.6 8729
2018-05-22 4.61 4.67 4.57 4.59 6044124 -0.05 -1.078 27763557 5877
2018-05-18 4.58 4.66 4.54 4.64 5781895 0.08 1.754 26678290.9 7304
2018-05-17 4.62 4.62 4.48 4.56 7228175 0 0 32771169.8 10441
2018-05-16 4.66 4.69 4.56 4.56 7090835 -0.1 -2.146 32600970.2 8479
2018-05-15 4.7 4.74 4.64 4.66 6597731 -0.12 -2.51 30858837.3 8662
2018-05-14 4.8 4.83 4.74 4.78 5724114 0.01 0.21 27395177.3 9241
2018-05-11 4.8 4.84 4.75 4.77 4839188 0 0 23085135.1 9205
2018-05-10 4.8 4.88 4.76 4.77 9258507 0.04 0.846 44560311 13450
2018-05-09 4.99 5 4.55 4.73 21725658 -0.61 -11.423 102468151 26250
2018-05-08 5.19 5.34 5.11 5.34 4800547 0.15 2.89 25133665.9 9223
2018-05-07 5.18 5.25 5.15 5.19 3814916 -0.01 -0.192 19860161.6 6630
2018-05-04 5.1 5.22 5.08 5.2 3488325 0.06 1.167 18065841.2 6018
2018-05-03 5.18 5.19 5.115 5.14 3095291 0.07 1.381 15946844.4 5787
2018-05-02 5.08 5.17 5.05 5.07 3950338 0.02 0.396 20169783.6 5965
2018-05-01 4.96 5.08 4.93 5.05 5695104 0.08 1.61 28527687.4 6266
2018-04-30 5.06 5.08 4.97 4.97 4534679 -0.12 -2.358 22715530.6 7366
2018-04-27 5.06 5.11 5.05 5.09 1829310 0.03 0.593 9276402.58 4073
2018-04-26 5.02 5.13 5.01 5.06 4231328 0.06 1.2 21493177.6 7786
2018-04-25 4.95 5.04 4.95 5 3594896 -0.02 -0.398 18023813.1 7693
2018-04-24 5 5.04 4.96 5.02 2766500 0.05 1.006 13861143.9 4376
2018-04-23 4.83 5.01 4.83 4.97 3884796 0.04 0.811 19252512 6316
2018-04-20 4.86 4.94 4.81 4.93 2659894 0.05 1.025 13016030.7 5088
2018-04-19 4.93 4.95 4.84 4.88 2857157 -0.06 -1.215 13964892.7 5974
2018-04-18 4.95 5.04 4.91 4.94 5490904 0.07 1.437 27320357 7019
2018-04-17 4.81 4.93 4.79 4.87 3356077 0.06 1.247 16395108.6 5974
2018-04-16 4.85 4.87 4.79 4.81 4458831 -0.02 -0.414 21515408.8 5877
2018-04-13 4.77 4.91 4.77 4.83 4512362 0.06 1.258 21888826.7 7658
2018-04-12 4.72 4.81 4.66 4.77 6206538 -0.01 -0.209 29555988.5 8765
2018-04-11 4.73 4.81 4.7 4.78 12013558 0.15 3.24 57176864.5 13925
2018-04-10 4.56 4.68 4.51 4.63 7414924 0.03 0.652 34264342 10865
2018-04-09 4.79 4.97 4.55 4.6 10850206 -0.44 -8.73 50389414.3 15015
2018-04-06 5.09 5.15 5.02 5.04 5481341 -0.01 -0.198 27812224.7 8632
2018-04-05 4.98 5.06 4.97 5.05 4321878 0.03 0.598 21727639.7 6613
2018-04-04 5.13 5.14 5 5.02 4325464 -0.04 -0.791 21847955.1 6960
2018-04-03 5.06 5.13 4.97 5.06 4849533 -0.07 -1.365 24494315.5 7678
2018-04-02 5.13 5.15 5.09 5.13 4395851 0.04 0.786 22505965.8 6874
2018-03-29 5.02 5.11 4.99 5.09 4673976 0.08 1.597 23656510.1 7594
2018-03-28 5.07 5.14 4.96 5.01 5440007 -0.08 -1.572 27302254.5 9428
2018-03-27 5.03 5.14 5.005 5.09 5121269 -0.07 -1.357 26027723.4 9660
2018-03-26 5 5.18 5 5.16 8438561 0.2 4.032 43178491.2 10195
2018-03-23 4.77 5.01 4.75 4.96 9003188 0.29 6.21 44337565.6 12868
2018-03-22 4.79 4.82 4.67 4.67 6199728 -0.12 -2.505 29290627.6 9885
2018-03-21 4.73 4.84 4.7 4.79 9513117 0.08 1.699 45310002.9 9911
2018-03-20 4.78 4.8 4.67 4.71 3923845 -0.08 -1.67 18519117.9 6442
2018-03-19 4.75 4.82 4.72 4.79 4317030 0.04 0.842 20585830.5 8416
2018-03-16 4.77 4.83 4.7 4.75 9914323 -0.02 -0.419 47171910.6 7797
2018-03-15 4.74 4.78 4.68 4.77 4457367 0.03 0.633 21150089.2 8486
2018-03-14 4.67 4.79 4.66 4.74 4229986 0.08 1.717 20019170.3 6648
2018-03-13 4.63 4.7 4.61 4.66 3659199 0.04 0.866 17055241.7 6920
2018-03-12 4.53 4.62 4.51 4.62 3482687 0.03 0.654 15903346.4 6960
2018-03-09 4.65 4.66 4.55 4.59 3739277 -0.07 -1.502 17165431.6 6669
2018-03-08 4.7 4.73 4.59 4.66 3709915 0 0 17377531.9 5020
2018-03-07 4.81 4.84 4.65 4.66 5651278 -0.15 -3.119 26779095.7 12509
2018-03-06 4.78 4.82 4.73 4.81 5403835 0.08 1.691 25846007.8 8288
2018-03-05 4.69 4.73 4.63 4.73 3898754 0.03 0.638 18317804.9 6665
2018-03-02 4.76 4.82 4.67 4.7 4079049 -0.02 -0.424 19295569.9 6367
2018-03-01 4.48 4.75 4.09 4.72 6485362 0.11 2.386 29798545.4 9828
2018-02-28 4.55 4.63 4.54 4.61 5904626 0.07 1.542 27151215.7 9681
2018-02-27 4.52 4.58 4.44 4.54 5920291 -0.04 -0.873 26749451.3 10508
2018-02-26 4.53 4.68 4.53 4.58 4827631 0.03 0.659 22224557.4 10237
2018-02-23 4.63 4.63 4.54 4.55 4429940 -0.06 -1.302 20244487.4 8316
2018-02-22 4.73 4.78 4.61 4.61 4972826 -0.09 -1.915 23212258.3 9521
2018-02-21 4.85 4.855 4.7 4.7 6520405 -0.09 -1.879 31117278.5 11338
2018-02-20 4.91 4.97 4.79 4.79 6506119 -0.16 -3.232 31689444.2 8480
2018-02-16 4.96 4.99 4.895 4.95 7549969 -0.02 -0.402 37319914 9796
2018-02-15 5.15 5.28 4.815 4.97 22054845 -0.39 -7.276 108864432 22774
2018-02-14 5 5.38 4.95 5.36 12724700 0.41 8.283 67237859.1 12937
2018-02-13 5.04 5.09 4.92 4.95 8013452 -0.07 -1.394 39962225.6 12932
2018-02-12 4.93 5.06 4.9 5.02 7487555 0.11 2.24 37368232.4 9941
2018-02-09 4.99 4.99 4.76 4.91 6644718 -0.08 -1.603 32445076.3 11699
2018-02-08 4.95 5.09 4.92 4.99 4796525 0.04 0.808 24002764 10093
2018-02-07 4.96 5.06 4.89 4.95 5066011 -0.04 -0.802 25113296.9 10833
2018-02-06 5.05 5.17 4.95 4.99 6498870 -0.12 -2.348 32638859.2 12561
2018-02-05 5.08 5.17 5.03 5.11 5838141 0.03 0.591 29790254.1 11197
2018-02-02 5.21 5.3 5.07 5.08 5268131 -0.25 -4.69 27033041.2 10197
2018-02-01 5.36 5.415 5.26 5.33 5256174 -0.01 -0.187 28018443.6 10254
2018-01-31 5.32 5.37 5.21 5.34 5576815 0.07 1.328 29638352.6 8636
2018-01-30 5.36 5.41 5.22 5.27 5342241 -0.05 -0.94 28257984.2 10872
2018-01-29 5.5 5.57 5.32 5.32 5534515 -0.24 -4.317 29976027.5 8660
2018-01-26 5.52 5.61 5.51 5.56 3603906 0.05 0.907 20015459.6 6446
2018-01-25 5.7 5.71 5.48 5.51 5944296 -0.17 -2.993 33201207.7 10049
2018-01-24 5.78 5.89 5.59 5.68 12769426 0.03 0.531 73056979.3 15029
2018-01-23 5.37 5.65 5.29 5.65 8160178 0.29 5.41 45108960.1 11762
2018-01-22 5.27 5.38 5.22 5.36 4783772 0.11 2.095 25496424.9 8387
2018-01-19 5.32 5.32 5.24 5.25 5512160 -0.02 -0.38 29037295.7 8207
2018-01-18 5.41 5.44 5.26 5.27 5741332 -0.16 -2.947 30698334.9 8196
2018-01-17 5.53 5.55 5.41 5.43 8633288 -0.12 -2.162 47321576.5 14628
2018-01-16 5.6 5.65 5.43 5.55 10466531 -0.25 -4.31 57685675.9 14590
2018-01-15 5.44 5.9 5.42 5.8 6061809 0.38 7.011 34342298.6 9303
2018-01-12 5.29 5.42 5.24 5.42 9117724 0.2 3.831 48463667 9302
2018-01-11 5.18 5.25 5.1 5.22 5610503 0.04 0.772 28981061.4 7850
2018-01-10 5.26 5.28 5.13 5.18 7731435 0.01 0.193 40101944 11207
2018-01-09 5.35 5.36 5.17 5.17 4268364 -0.21 -3.903 22345430.2 8009
2018-01-08 5.49 5.53 5.38 5.38 2762593 -0.14 -2.536 15040963.3 5208
2018-01-05 5.56 5.59 5.47 5.52 3000207 -0.12 -2.128 16567270.4 5301
2018-01-04 5.59 5.64 5.56 5.64 3525302 0.05 0.894 19771853.4 6165
2018-01-03 5.64 5.64 5.47 5.59 4626587 -0.01 -0.179 25778681.5 6587
2018-01-02 5.48 5.6 5.45 5.6 4042286 0.18 3.321 22408104.7 6840
2017-12-29 5.43 5.45 5.37 5.42 2703277 0.02 0.37 14658134.8 5463
2017-12-28 5.47 5.47 5.37 5.4 3093350 -0.04 -0.735 16751748.6 5257
2017-12-27 5.41 5.48 5.38 5.44 3539709 0.04 0.741 19218047 6444
2017-12-22 5.42 5.47 5.39 5.4 3835671 0 0 20807789.2 5365
2017-12-21 5.4 5.42 5.34 5.4 3266660 -0.04 -0.735 17595164.6 5560
2017-12-20 5.28 5.45 5.26 5.44 6211312 0.15 2.836 33345706.9 7930
2017-12-19 5.29 5.33 5.24 5.29 5631122 -0.02 -0.377 29784158.3 8610
2017-12-18 5.19 5.34 5.15 5.31 4672448 0.2 3.914 24690812.1 7911
2017-12-15 5.17 5.23 5.11 5.11 11522042 -0.06 -1.161 59818431.2 8855
2017-12-14 5.22 5.26 5.13 5.17 6145282 -0.04 -0.768 31868976.3 10695
2017-12-13 4.89 5.25 4.89 5.21 7793048 0.33 6.762 39892010.9 14594
2017-12-12 4.9 4.92 4.85 4.88 5387819 -0.02 -0.408 26342384.2 9099
2017-12-11 5.01 5.05 4.885 4.9 3676251 -0.1 -2 18171148.1 8549
2017-12-08 5.01 5.06 4.97 5 2683648 0.01 0.2 13404550.9 5419
2017-12-07 4.94 5.05 4.92 4.99 4563994 0 0 22751328.1 10819
2017-12-06 5 5.045 4.93 4.99 4400837 0 0 21992625.6 9012
2017-12-05 5.08 5.1 4.99 4.99 3637908 -0.12 -2.348 18238529.6 7095
2017-12-04 5.18 5.18 5.06 5.11 3533989 -0.08 -1.541 18065017.7 8107
2017-12-01 5.33 5.36 5.18 5.19 7578740 -0.2 -3.711 39616618.2 11576
2017-11-30 5.35 5.42 5.28 5.39 9479066 0.01 0.186 50783091.5 11633
2017-11-29 5.45 5.505 5.35 5.38 3945007 -0.13 -2.359 21327447.5 7689
2017-11-28 5.49 5.52 5.45 5.51 4518752 0.03 0.547 24825549.9 8593
2017-11-27 5.43 5.49 5.38 5.48 4008755 0.08 1.481 21805466.2 8018
2017-11-24 5.46 5.49 5.36 5.4 2382337 -0.06 -1.099 12882466.4 4749
2017-11-23 5.47 5.49 5.43 5.46 685331 -0.01 -0.183 3737144.36 2359
2017-11-22 5.51 5.52 5.42 5.47 3323372 -0.01 -0.182 18159719.4 5765
2017-11-21 5.44 5.5 5.4 5.48 6014875 0.05 0.921 32900961.3 6628
2017-11-20 5.49 5.51 5.41 5.43 2802688 -0.1 -1.808 15254746.4 4360
2017-11-17 5.52 5.55 5.49 5.53 4263811 0.07 1.282 23546591.6 6643
2017-11-16 5.54 5.58 5.43 5.46 5012641 -0.12 -2.151 27480909.7 8268
2017-11-15 5.53 5.62 5.495 5.58 4734410 0.11 2.011 26353530.5 8303
2017-11-14 5.49 5.53 5.42 5.47 3715136 -0.09 -1.619 20367875.8 7621
2017-11-13 5.49 5.56 5.41 5.56 2836449 0.11 2.018 15511832.6 6109
2017-11-10 5.57 5.64 5.38 5.45 6506995 -0.08 -1.447 35697117.9 11908
2017-11-09 5.5 5.7 5.48 5.53 11656808 0.19 3.558 65142975.6 15794
2017-11-08 5.3 5.35 5.24 5.34 7504643 0.09 1.714 39806126.3 12243
2017-11-07 5.11 5.26 5.07 5.25 6779822 0.14 2.74 35144939 10001
2017-11-06 5.11 5.17 5.04 5.11 4749903 0.05 0.988 24282769.5 7134
2017-11-03 5.08 5.125 5.02 5.06 4507692 -0.04 -0.784 22818973.2 5971
2017-11-02 5.12 5.22 5.06 5.1 3596903 0.01 0.196 18380396.3 6180
2017-11-01 5.15 5.2 5.05 5.09 5717976 -0.01 -0.196 29421634.5 8040
2017-10-31 5.1 5.15 5.06 5.1 3064169 -0.02 -0.391 15606990.8 6717
2017-10-30 5.08 5.19 5.05 5.12 2556361 0.04 0.787 13116603.3 4509
2017-10-27 5 5.12 4.94 5.08 3955747 0.09 1.804 20053782.1 7120
2017-10-26 5.06 5.09 4.94 4.99 5258824 -0.05 -0.992 26307017.6 10299
2017-10-25 5.07 5.1 5.02 5.04 4478593 -0.12 -2.326 22621587.3 10494
2017-10-24 5.17 5.18 5.1 5.16 4334255 -0.04 -0.769 22230697.2 6759
2017-10-23 5.21 5.25 5.14 5.2 4024735 -0.03 -0.574 20892504.9 10997
2017-10-20 5.34 5.41 5.22 5.23 7398768 -0.14 -2.607 39136800.5 13950
2017-10-19 5.36 5.43 5.35 5.37 3111516 0.08 1.512 16759151.3 5282
2017-10-18 5.35 5.38 5.29 5.29 2411895 -0.09 -1.673 12829888.5 5491
2017-10-17 5.32 5.4 5.29 5.38 3623409 0.02 0.373 19392492.9 7003
2017-10-16 5.57 5.58 5.34 5.36 5251064 -0.19 -3.423 28571402 8456
2017-10-13 5.62 5.62 5.51 5.55 3952497 0.01 0.181 21960514.5 7225
2017-10-12 5.47 5.62 5.445 5.54 3797831 0.08 1.465 21053504.1 5803
2017-10-11 5.43 5.495 5.37 5.46 5247060 0.08 1.487 28528539.9 9516
2017-10-10 5.37 5.43 5.35 5.38 4802151 0.02 0.373 25910547.6 6769
2017-10-06 5.32 5.4 5.26 5.36 4790051 0.03 0.563 25587634.4 6331
2017-10-05 5.39 5.4 5.31 5.33 3121156 -0.07 -1.296 16684616.3 5649
2017-10-04 5.39 5.42 5.35 5.4 4234240 0.04 0.746 22790510.2 8205
2017-10-03 5.25 5.38 5.25 5.36 4421977 0.11 2.095 23630770.8 6747
2017-10-02 5.28 5.36 5.24 5.25 9425736 -0.04 -0.756 49709374.3 10547
2017-09-29 5.35 5.38 5.29 5.29 3363243 -0.04 -0.75 17916956.1 6211
2017-09-28 5.25 5.34 5.23 5.33 4400977 0.08 1.524 23300695.6 8346
2017-09-27 5.23 5.27 5.18 5.25 4223782 -0.03 -0.568 22135685.4 8025
2017-09-26 5.27 5.37 5.27 5.28 5329040 -0.11 -2.041 28298335.7 10153
2017-09-25 5.23 5.39 5.17 5.39 9612912 0.16 3.059 51039496.8 13921
2017-09-22 5.29 5.3 5.17 5.23 6479324 0.02 0.384 33899040.5 8817
2017-09-21 5.27 5.3 5.17 5.21 8485520 -0.14 -2.617 44340787.2 13775
2017-09-20 5.56 5.64 5.33 5.35 8836478 -0.2 -3.604 48197149.9 12327
2017-09-19 5.6 5.62 5.53 5.55 4821076 -0.02 -0.359 26848960.3 9160
2017-09-18 5.75 5.82 5.49 5.57 6503751 -0.31 -5.272 36366382.5 10421
2017-09-15 5.82 5.9 5.76 5.88 63011672 0.02 0.341 366215652 10077
2017-09-14 5.68 5.885 5.65 5.86 6464051 0.14 2.448 37472808.2 7611
2017-09-13 5.75 5.79 5.67 5.72 5958413 -0.04 -0.694 34063839.2 10475
2017-09-12 5.61 5.77 5.59 5.76 4989113 0.09 1.587 28503740.5 6567
2017-09-11 5.72 5.8 5.585 5.67 5879836 -0.18 -3.077 33281464.9 10042
2017-09-08 5.92 5.93 5.78 5.85 7433146 -0.08 -1.349 43484291 9437
2017-09-07 5.76 5.96 5.75 5.93 7825667 0.23 4.035 46219271.2 11852
2017-09-06 5.8 5.83 5.59 5.7 8594540 -0.11 -1.893 48970964.2 11440
2017-09-05 5.62 5.84 5.62 5.81 6495952 0.26 4.685 37376026.4 12337
2017-09-01 5.75 5.78 5.52 5.55 5856578 -0.14 -2.46 32833030.2 9148
2017-08-31 5.51 5.71 5.49 5.69 5831093 0.17 3.08 32799367.7 7976
2017-08-30 5.51 5.62 5.48 5.52 7153453 0.01 0.181 39734502.5 10620
2017-08-29 5.65 5.72 5.44 5.51 15311172 0.02 0.364 84926899.9 16485
2017-08-28 5.36 5.5 5.29 5.49 5194634 0.2 3.781 28211863.6 8413
2017-08-25 5.32 5.36 5.25 5.29 2988897 -0.01 -0.189 15861784.8 4329
2017-08-24 5.28 5.34 5.27 5.3 2538467 -0.01 -0.188 13462371 5074
2017-08-23 5.27 5.32 5.24 5.31 2348026 0.07 1.336 12389178.5 5104
2017-08-22 5.34 5.35 5.24 5.24 3763989 -0.13 -2.421 19847797.2 6574
2017-08-21 5.37 5.44 5.35 5.37 3988736 0.03 0.562 21487612.1 7932
2017-08-18 5.6 5.66 5.3 5.34 7186430 -0.2 -3.61 39122078.2 10298
2017-08-17 5.56 5.6 5.475 5.54 3371793 0.01 0.181 18659409.7 7213
2017-08-16 5.35 5.6 5.32 5.53 8899051 0.21 3.947 48876743.8 11648
2017-08-15 5.23 5.37 5.22 5.32 5155794 -0.01 -0.188 27412805.8 7196
2017-08-14 5.26 5.35 5.21 5.33 5892693 0.03 0.566 31245433.3 10394
2017-08-11 5.39 5.47 5.27 5.3 5540607 -0.12 -2.214 29642072.3 8780
2017-08-10 5.44 5.44 5.35 5.42 6455031 0.08 1.498 34872383.2 10635
2017-08-09 5.36 5.47 5.29 5.34 9006955 0.1 1.908 48241271.9 12173
2017-08-08 5.29 5.35 5.2 5.24 5645011 -0.05 -0.945 29671683.2 9571
2017-08-04 5.4 5.43 5.18 5.29 6430027 -0.16 -2.936 33934951 11723
2017-08-03 5.29 5.6 5.28 5.45 7739617 0.25 4.808 42266883.6 12090
2017-08-02 5.11 5.3 5.11 5.2 4076527 0.05 0.971 21295037.8 7532
2017-08-01 5.12 5.225 5.08 5.15 12686482 0.01 0.195 65706993.2 11188
2017-07-31 5.22 5.29 5.12 5.14 11456917 -0.1 -1.908 59600471.8 9921
2017-07-28 5.26 5.28 5.15 5.24 3411551 0.06 1.158 17846610.6 7493
2017-07-27 5.37 5.4 5.15 5.18 10327868 -0.12 -2.264 53792669.5 13169
2017-07-26 5.14 5.4 5.11 5.3 7702958 0.14 2.713 40519233.2 9976
2017-07-25 5.14 5.22 5.1 5.16 5358485 -0.01 -0.193 27588532.5 8454
2017-07-24 5.32 5.32 5.11 5.17 3533581 -0.13 -2.453 18292091.6 6916
2017-07-21 5.27 5.31 5.22 5.3 6598439 0.08 1.533 34772523.2 10820
2017-07-20 5.21 5.29 5.18 5.22 5479969 0.01 0.192 28710535.3 10899
2017-07-19 5.15 5.23 5.09 5.21 3971585 0.06 1.165 20548177 8501
2017-07-18 5.12 5.19 5.07 5.15 5255786 0.09 1.779 27026130.6 9988
2017-07-17 5.01 5.1 4.98 5.06 4734543 0.12 2.429 23971717.5 7413
2017-07-14 4.96 5.05 4.92 4.94 5079831 0.11 2.277 25298357.9 9136
2017-07-13 4.91 4.99 4.81 4.83 5240736 -0.14 -2.817 25483984.3 9244
2017-07-12 5.22 5.23 4.95 4.97 6778508 -0.18 -3.495 34245119.3 9753
2017-07-11 5.14 5.18 5.05 5.15 3688051 -0.005 -0.097 18879331.5 7985
2017-07-10 4.93 5.17 4.87 5.155 4435532 0.205 4.141 22462072.1 8945
2017-07-07 5 5.01 4.81 4.95 4940532 -0.15 -2.941 24326469 9947
2017-07-06 5.1 5.13 5.02 5.1 4886634 -0.02 -0.391 24846312.9 9952
2017-07-05 5.12 5.19 5.04 5.12 9242577 -0.01 -0.195 47337609.1 12241
2017-07-04 5.19 5.21 5.11 5.13 2439011 -0.14 -2.657 12577361.2 5615
2017-06-30 5.22 5.33 5.17 5.27 5207046 0.06 1.152 27383189.4 9591
2017-06-29 5.35 5.36 5.19 5.21 5651931 -0.16 -2.98 29746462.2 11571
2017-06-28 5.47 5.5 5.32 5.37 5645137 -0.06 -1.105 30372510.4 6895
2017-06-27 5.66 5.67 5.405 5.43 6159609 -0.18 -3.209 33982996.6 11046
2017-06-26 5.54 5.68 5.5 5.61 4336238 -0.01 -0.178 24288119.3 7251
2017-06-23 5.52 5.64 5.47 5.62 5396515 0.19 3.499 30026640.5 10631
2017-06-22 5.44 5.5 5.38 5.43 4302026 0.06 1.117 23399021.2 7127
2017-06-21 5.25 5.41 5.22 5.37 5270529 0.11 2.091 28179959.4 8290
2017-06-20 5.32 5.41 5.2 5.26 17086182 -0.07 -1.313 90255043.7 10945
2017-06-19 5.39 5.43 5.32 5.33 6385638 -0.08 -1.479 34183138.9 7982
2017-06-16 5.48 5.6 5.39 5.41 12057463 -0.01 -0.185 65690875.4 10002
2017-06-15 5.43 5.47 5.35 5.42 7276407 -0.04 -0.733 39454633 12963
2017-06-14 5.76 5.81 5.44 5.46 12245761 -0.17 -3.02 69043539.9 18093
2017-06-13 5.69 5.72 5.57 5.63 7706891 -0.1 -1.745 43494518.1 13889
2017-06-12 5.8 5.93 5.72 5.73 7459149 -0.09 -1.546 43264443.6 14354
2017-06-09 5.91 5.95 5.8 5.82 8666175 -0.18 -3 50725298.8 13945
2017-06-08 6.16 6.19 5.88 6 10935730 -0.26 -4.153 65608202.1 17837
2017-06-07 6.11 6.3 6.05 6.26 10593490 0.05 0.805 65770429.4 19010
2017-06-06 5.8 6.23 5.8 6.21 11906042 0.48 8.377 72078592 20124
2017-06-05 5.83 5.83 5.65 5.73 5949358 -0.1 -1.715 34034711.4 10911
2017-06-02 5.91 5.915 5.81 5.83 5981607 0 0 35049324.6 12556
2017-06-01 5.78 5.9 5.74 5.83 7004813 -0.01 -0.171 40880612.7 16897
2017-05-31 5.71 5.88 5.635 5.84 9892226 0.15 2.636 57086925 15360
2017-05-30 5.75 5.89 5.66 5.69 8700556 -0.04 -0.698 50279480.3 16002
2017-05-29 5.81 5.84 5.72 5.73 1514518 0.04 0.703 8702185.01 3125
2017-05-26 5.76 5.77 5.63 5.69 6449376 0.02 0.353 36662180.5 14536
2017-05-25 5.67 5.705 5.6 5.67 4897024 -0.01 -0.176 27675391.7 10946
2017-05-24 5.64 5.69 5.44 5.68 10028740 0.04 0.709 56143732.7 17988
2017-05-23 5.76 5.82 5.62 5.64 14683487 -0.1 -1.742 83605065 16736
2017-05-19 5.76 5.81 5.71 5.74 9204670 0 0 52933082.7 12179
2017-05-18 5.77 5.855 5.68 5.74 15740157 -0.1 -1.712 90556125.2 22363
2017-05-17 5.82 5.945 5.79 5.84 13813154 0.13 2.277 80996310.5 18607
2017-05-16 5.69 5.8 5.68 5.71 10493642 0.02 0.351 60220743.8 13364
2017-05-15 5.75 5.78 5.58 5.69 11502796 0.03 0.53 65186603.5 12100
2017-05-12 5.65 5.785 5.64 5.66 14999241 0.04 0.712 85353740.3 15148
2017-05-11 5.42 5.65 5.38 5.62 11105467 0.24 4.461 61942489 16307
2017-05-10 5.24 5.4 5.21 5.38 17114047 0.24 4.669 91346986.6 16606
2017-05-09 5.19 5.2 5.03 5.14 5748352 -0.08 -1.533 29366690.5 11520
2017-05-08 5.21 5.22 5.12 5.22 7552680 0.05 0.967 39218110.9 10122
2017-05-05 5 5.21 4.97 5.17 10638997 0.23 4.656 54368811.7 17866
2017-05-04 4.9 4.97 4.845 4.94 14059222 -0.14 -2.756 69211825.4 20262
2017-05-03 4.71 5.35 4.7 5.08 24935246 0.49 10.675 127197203 33887
2017-05-02 4.6 4.74 4.59 4.59 10339505 -0.05 -1.078 48125296.1 13196
2017-05-01 4.72 4.78 4.6 4.64 6640057 0 0 31055258.9 7939
2017-04-28 4.64 4.82 4.62 4.64 6947299 0.02 0.433 33020105.6 10938
2017-04-27 4.68 4.71 4.56 4.62 10024762 -0.15 -3.145 46419697.9 16426
2017-04-26 4.81 4.81 4.57 4.77 9547142 0 0 45001527.3 16488
2017-04-25 5.03 5.06 4.74 4.77 9341371 -0.3 -5.917 45254019.6 14792
2017-04-24 5.07 5.18 5.04 5.07 7633291 -0.15 -2.874 39083168.9 13598
2017-04-21 5.1 5.23 5.06 5.22 11992260 0.13 2.554 61692880.5 12512
2017-04-20 5.01 5.1 4.99 5.09 13226510 0.09 1.8 66787155.5 14110
2017-04-19 5.07 5.1 4.9 5 15860022 -0.15 -2.913 79293819.4 16375
2017-04-18 5.14 5.16 5.05 5.15 8080767 0.02 0.39 41388596.6 13380
2017-04-17 5.07 5.18 5.02 5.13 7506725 0.07 1.383 38386041.9 11492
2017-04-13 5.1 5.15 5 5.06 9420354 -0.03 -0.589 47723065.4 12062
2017-04-12 4.92 5.11 4.91 5.09 13068149 0.14 2.828 65741044.9 15080
2017-04-11 4.84 5 4.8 4.95 17376866 0.16 3.34 85902060.8 9896
2017-04-10 4.72 4.82 4.68 4.79 4743518 0 0 22570355.1 6468
2017-04-07 4.89 4.98 4.72 4.79 10168642 0 0 49484393.9 12572
2017-04-06 4.83 4.84 4.73 4.79 4334848 -0.03 -0.622 20714268.3 7036
2017-04-05 4.66 4.85 4.65 4.82 8219359 0.03 0.626 39145623 12848
2017-04-04 4.81 4.83 4.715 4.79 4478931 0.03 0.63 21373100.6 7901
2017-04-03 4.68 4.81 4.66 4.76 7270758 0.07 1.493 34549825.4 15530
2017-03-31 4.6 4.72 4.59 4.69 8690118 0.05 1.078 40557696.7 13317
2017-03-30 4.6 4.69 4.59 4.64 16770240 0.01 0.216 77392913.4 13599
2017-03-29 4.54 4.66 4.5 4.63 6286243 0.11 2.434 28918576.3 8969
2017-03-28 4.79 4.8 4.49 4.52 9094172 -0.13 -2.796 41687929.8 10065
2017-03-27 4.66 4.71 4.6 4.65 6801533 0.09 1.974 31603600.1 10442
2017-03-24 4.56 4.63 4.52 4.56 4619568 -0.02 -0.437 21089977.1 7500
2017-03-23 4.66 4.69 4.5 4.58 8710391 -0.06 -1.293 39711253 13484
2017-03-22 4.71 4.72 4.57 4.64 16888600 -0.01 -0.215 78357156.4 8685
2017-03-21 4.62 4.71 4.58 4.65 10582256 0.05 1.087 49132731 13672
2017-03-20 4.57 4.64 4.5 4.6 8906901 0.1 2.222 40783400.3 9710
2017-03-17 4.6 4.64 4.46 4.5 25712886 -0.07 -1.532 116380376 9546
2017-03-16 4.71 4.75 4.51 4.57 15930475 -0.07 -1.509 73173542 12747
2017-03-15 4.33 4.65 4.24 4.64 10114747 0.35 8.159 44994417 16038
2017-03-14 4.34 4.43 4.26 4.29 11332177 -0.06 -1.379 49130396.8 16323
2017-03-13 4.45 4.46 4.3 4.35 6976215 -0.08 -1.806 30433163.3 11173
2017-03-10 4.34 4.45 4.3 4.43 5985206 0.15 3.505 26131887.5 10513
2017-03-09 4.39 4.43 4.28 4.28 6886369 -0.11 -2.506 30070569.3 8447
2017-03-08 4.3 4.45 4.295 4.39 7600925 0 0 33368135.7 10231
2017-03-07 4.39 4.45 4.3 4.39 7830065 -0.06 -1.348 34220204 10787
2017-03-06 4.49 4.525 4.33 4.45 9165602 -0.04 -0.891 40475847.7 13767
2017-03-03 4.4 4.56 4.38 4.49 9220505 0.01 0.223 41208295.3 15459
2017-03-02 4.55 4.62 4.43 4.48 12970823 -0.16 -3.448 58478543.7 17598
2017-03-01 4.55 4.74 4.51 4.64 9176881 -0.06 -1.277 42465773.2 16848
2017-02-28 4.77 4.85 4.64 4.7 11559790 0.01 0.213 54701103.8 16381
2017-02-27 4.99 5.15 4.69 4.69 18354167 -0.3 -6.012 89963505.5 20459
2017-02-24 4.99 5.12 4.9 4.99 11617107 0.13 2.675 58397542.6 16894
2017-02-23 5.01 5.09 4.86 4.86 9764478 -0.11 -2.213 48507957.3 12579
2017-02-22 5.02 5.05 4.79 4.97 7530329 -0.07 -1.389 36942263.2 13397
2017-02-21 5 5.09 4.94 5.04 7376755 -0.02 -0.395 37149518.2 14014
2017-02-17 5.14 5.21 5.06 5.06 6279377 -0.08 -1.556 32176603 9846
2017-02-16 5.13 5.18 5.04 5.14 10252365 -0.02 -0.388 52434874.3 13817
2017-02-15 5.13 5.21 5.08 5.16 7763150 0.04 0.781 39985384.7 14370
2017-02-14 5.28 5.28 5.12 5.12 8868236 -0.07 -1.349 45870819.6 13762
2017-02-13 5.29 5.3 5.17 5.19 6629699 -0.15 -2.809 34571480.5 10246
2017-02-10 5.3 5.39 5.23 5.34 8734050 -0.06 -1.111 46609704 12720
2017-02-09 5.53 5.55 5.32 5.4 8597800 -0.1 -1.818 46391259.7 10486
2017-02-08 5.41 5.53 5.38 5.5 10264940 0.17 3.189 56119610.5 12406
2017-02-07 5.31 5.545 5.3 5.33 10604705 -0.06 -1.113 57519854.7 12709
2017-02-06 5.16 5.4 5.12 5.39 9559701 0.28 5.479 50208235.1 10904
2017-02-03 5.11 5.15 5.05 5.11 7066839 -0.01 -0.195 36073701.4 10332
2017-02-02 5.13 5.2 5.08 5.12 7917731 0.07 1.386 40612285.9 11790
2017-02-01 4.91 5.1 4.89 5.05 17879716 -0.02 -0.394 88941571.5 20065
2017-01-31 4.96 5.09 4.93 5.07 16320215 0.21 4.321 81856101.8 18470
2017-01-30 4.78 4.95 4.74 4.86 10101530 0.11 2.316 49117973.5 11208
2017-01-27 4.68 4.76 4.63 4.75 6071992 0.05 1.064 28544530.5 8384
2017-01-26 4.7 4.83 4.67 4.7 7746707 -0.16 -3.292 36567575.5 10078
2017-01-25 4.98 4.99 4.77 4.86 9883569 -0.2 -3.953 48097691.5 12447
2017-01-24 4.99 5.13 4.96 5.06 18649965 0.07 1.403 94002660.9 18104
2017-01-23 4.87 5 4.81 4.99 9421695 0.21 4.393 46291051.4 15067
2017-01-20 4.71 4.84 4.66 4.78 7880181 0.1 2.137 37496674 11320
2017-01-19 4.7 4.81 4.62 4.68 8447363 -0.02 -0.426 39793989.3 12272
2017-01-18 4.73 4.85 4.64 4.7 11784118 -0.03 -0.634 55986531.7 17194
2017-01-17 4.55 4.75 4.5 4.73 16797882 0.26 5.817 78053282.6 17906
2017-01-16 4.44 4.47 4.4 4.47 1219444 0.07 1.591 5422330.07 2543
2017-01-13 4.37 4.42 4.24 4.4 7330625 0.04 0.917 31987034.3 11915
2017-01-12 4.53 4.56 4.29 4.36 11476480 -0.08 -1.802 50905276.7 13216
2017-01-11 4.44 4.48 4.3 4.44 11342492 -0.04 -0.893 49875869.2 15983
2017-01-10 4.47 4.52 4.4 4.48 8538929 0.06 1.357 38185006.4 11473
2017-01-09 4.54 4.54 4.4 4.42 12025839 0.01 0.227 53978614.5 15847
2017-01-06 4.51 4.55 4.34 4.41 14985719 -0.17 -3.712 66273820.5 23768
2017-01-05 4.49 4.62 4.45 4.58 15932634 0.19 4.328 72664912.8 17144
2017-01-04 4.47 4.48 4.33 4.39 10708451 -0.02 -0.454 47113558.8 14697
2017-01-03 4.23 4.42 4.2 4.41 9759614 0.22 5.251 42301516.4 16820
2016-12-30 4.42 4.54 4.17 4.19 9339060 -0.21 -4.773 40486116.5 17716
2016-12-29 4.27 4.48 4.25 4.4 9478641 0.19 4.513 41520719.6 19031
2016-12-28 4.07 4.24 4.05 4.21 8285900 0.24 6.045 34417391.9 12058
2016-12-23 3.96 4.035 3.93 3.97 6238319 0.04 1.018 24843662.5 8338
2016-12-22 3.91 4.01 3.9 3.93 6739341 -0.06 -1.504 26605066.7 8734
2016-12-21 4.05 4.06 3.96 3.99 3855783 -0.05 -1.238 15446570.4 8020
2016-12-20 3.98 4.04 3.87 4.04 7403396 0 0 29370132.1 12114
2016-12-19 4.04 4.13 4.01 4.04 8140301 -0.03 -0.737 33030710 14286
2016-12-16 4.27 4.27 4.07 4.07 23685282 -0.1 -2.398 98755405.5 19535
2016-12-15 4.12 4.2 4 4.17 11662119 -0.08 -1.882 47885550.2 20379
2016-12-14 4.55 4.665 4.25 4.25 11667560 -0.22 -4.922 51850432.3 21500
2016-12-13 4.36 4.48 4.32 4.47 12412992 0.12 2.759 54869180.9 24769
2016-12-12 4.26 4.37 4.2 4.35 7450466 0.12 2.837 32147712.2 12717
2016-12-09 4.42 4.43 4.22 4.23 7999786 -0.2 -4.515 34269146.5 12696
2016-12-08 4.5 4.51 4.4 4.43 8537559 -0.07 -1.556 37857383.8 11851
2016-12-07 4.6 4.61 4.44 4.5 8186052 0.01 0.223 37171936.2 13556
2016-12-06 4.54 4.635 4.45 4.49 8966865 -0.03 -0.664 40571027.8 13860
2016-12-05 4.45 4.58 4.31 4.52 12567208 -0.09 -1.952 56080281.5 16197
2016-12-02 4.46 4.69 4.43 4.61 8164640 0.2 4.535 37613220.2 10785
2016-12-01 4.39 4.54 4.29 4.41 9101519 -0.03 -0.676 40029976.9 14539
2016-11-30 4.45 4.51 4.34 4.44 10864790 -0.11 -2.418 48071979.2 16093
2016-11-29 4.4 4.59 4.39 4.55 6328390 0.01 0.22 28480194.5 11418
2016-11-28 4.39 4.54 4.28 4.54 9752798 0.24 5.581 43051707.2 14807
2016-11-25 4.32 4.38 4.26 4.3 4154016 0.03 0.703 17903081.7 7494
2016-11-24 4.25 4.32 4.23 4.27 1991107 -0.03 -0.698 8530007.11 3528
2016-11-23 4.37 4.42 4.195 4.3 12799192 -0.34 -7.328 54756455.3 19518
2016-11-22 4.6 4.65 4.45 4.64 7852428 0.03 0.651 35893857.7 14536
2016-11-21 4.65 4.72 4.56 4.61 7472089 0.03 0.655 34600089.3 12018
2016-11-18 4.65 4.77 4.5 4.58 8817994 -0.21 -4.384 40374057.9 14826
2016-11-17 4.89 5.01 4.65 4.79 12263955 -0.06 -1.237 59228362.8 20323
2016-11-16 4.88 4.88 4.7 4.85 9562487 0.04 0.832 45716567.7 15958
2016-11-15 4.58 4.84 4.52 4.81 12061289 0.25 5.482 56778523 19905
2016-11-14 4.34 4.77 4.19 4.56 14428950 0.17 3.872 64474048.9 19976
2016-11-11 4.8 4.87 4.385 4.39 13332508 -0.43 -8.921 61154899.1 22771
2016-11-10 5.38 5.38 4.78 4.82 14018252 -0.5 -9.398 69750582 24057
2016-11-09 5.73 5.75 5.2 5.32 12035009 0.12 2.308 64898208.1 16902
2016-11-08 5.35 5.42 5.15 5.2 13533209 -0.08 -1.515 71253801.9 17986
2016-11-07 5.33 5.42 5.27 5.28 9527929 -0.22 -4 50683930.7 14745
2016-11-04 5.66 5.75 5.49 5.5 12883540 -0.15 -2.655 71609699 19491
2016-11-03 5.27 5.65 5.22 5.65 11033625 0.25 4.63 60974376.7 17354
2016-11-02 5.48 5.525 5.12 5.4 9844630 0.09 1.695 52811017 18245
2016-11-01 5.34 5.45 5.27 5.31 8026552 0.12 2.312 43105264.8 14105
2016-10-31 5.01 5.22 4.96 5.19 6485220 0.17 3.386 33226477.1 10701
2016-10-28 5 5.15 4.9 5.02 8039752 0.01 0.2 40408707.6 11630
2016-10-27 5.1 5.13 4.93 5.01 7324567 -0.04 -0.792 36718847.5 11256
2016-10-26 5.24 5.24 4.91 5.05 10904537 -0.16 -3.071 54800210.1 14558
2016-10-25 5.09 5.3 5 5.21 12049281 -0.03 -0.573 62500974.1 17818
2016-10-24 5.23 5.25 4.91 5.24 7910394 0.04 0.769 39783229.7 12786
2016-10-21 5.13 5.23 5.105 5.2 5130015 0.02 0.386 26583774.3 10615
2016-10-20 5.07 5.18 4.96 5.18 7007019 0.15 2.982 35577617.7 15122
2016-10-19 5.05 5.15 4.92 5.03 10319481 0.12 2.444 52133211.8 12961
2016-10-18 4.91 4.94 4.82 4.91 6979021 0.1 2.079 34174105.8 14848
2016-10-17 4.78 4.88 4.72 4.81 5423702 0.07 1.477 26063753.4 8172
2016-10-14 4.83 4.945 4.73 4.74 6853185 -0.22 -4.435 32921341.2 11506
2016-10-13 4.92 5.09 4.81 4.96 8542074 0.05 1.018 42134141 15520
2016-10-12 4.79 4.97 4.7 4.91 9057968 0.15 3.151 43870055.3 13308
2016-10-11 4.69 4.83 4.65 4.76 7044044 0.06 1.277 33396518.9 11353
2016-10-07 4.81 4.87 4.59 4.7 12356451 0.07 1.512 58133960.9 18946
2016-10-06 4.6 4.74 4.52 4.63 13495733 -0.14 -2.935 62135414.2 17187
2016-10-05 4.88 4.91 4.61 4.77 12313540 0.06 1.274 58214658.3 21008
2016-10-04 5.18 5.19 4.71 4.71 11847872 -0.68 -12.616 57980319.4 17115
2016-10-03 5.5 5.56 5.33 5.39 6577437 -0.14 -2.532 35547296.2 10609
2016-09-30 5.7 5.72 5.51 5.53 8450665 -0.07 -1.25 47085550.4 12034
2016-09-29 5.57 5.65 5.465 5.6 8253668 -0.02 -0.356 46020648.8 13309
2016-09-28 5.57 5.7 5.46 5.62 7754152 0.05 0.898 43238220.5 15071
2016-09-27 5.59 5.65 5.49 5.57 8802164 -0.07 -1.241 49060526.9 13582
2016-09-26 5.68 5.77 5.625 5.64 5840732 -0.01 -0.177 33294215.5 9407
2016-09-23 5.75 5.84 5.605 5.65 6966887 -0.12 -2.08 39674930.7 11304
2016-09-22 5.97 5.99 5.7 5.77 10284273 -0.13 -2.203 60139885.5 12827
2016-09-21 5.62 5.93 5.57 5.9 10719896 0.39 7.078 61888708.4 14979
2016-09-20 5.46 5.54 5.41 5.51 20444374 0.07 1.287 112177416 12950
2016-09-19 5.48 5.5 5.37 5.44 6022306 0.07 1.304 32771455.4 10142
2016-09-16 5.43 5.53 5.27 5.37 12779553 -0.07 -1.287 68828001.7 13817
2016-09-15 5.32 5.56 5.25 5.44 12809938 0.1 1.873 69356010.5 17192
2016-09-14 5.36 5.47 5.26 5.34 10218357 0.03 0.565 54782179.5 15095
2016-09-13 5.49 5.51 5.21 5.31 9390010 -0.25 -4.496 50347469.7 12674
2016-09-12 5.3 5.63 5.275 5.56 8939790 0.15 2.773 49116558.1 15651
2016-09-09 5.64 5.67 5.35 5.41 10039916 -0.33 -5.749 54955113.6 15817
2016-09-08 5.8 5.89 5.68 5.74 7214445 -0.11 -1.88 41684278.4 13516
2016-09-07 5.87 5.94 5.67 5.85 12137881 0.04 0.688 69948603.4 15748
2016-09-06 5.89 5.925 5.755 5.81 9764898 0.07 1.22 57145565.8 13242
2016-09-02 5.65 5.75 5.57 5.74 9741586 0.28 5.128 55346822.9 13295
2016-09-01 5.2 5.48 5.15 5.46 12588149 0.22 4.198 67759611.1 17991
2016-08-31 5.28 5.35 5.2 5.24 10532050 -0.09 -1.689 55492050 16649
2016-08-30 5.62 5.7 5.28 5.33 9873757 -0.35 -6.162 53673795 17066
2016-08-29 5.55 5.77 5.5 5.68 5278222 0.08 1.429 29961984.2 10242
2016-08-26 5.73 5.87 5.45 5.6 12440570 -0.01 -0.178 70669422.2 21188
2016-08-25 5.41 5.69 5.35 5.61 8302965 0.2 3.697 46316682.5 14379
2016-08-24 6.01 6.01 5.4 5.41 10270027 -0.68 -11.166 58273581.9 15632
2016-08-23 6.28 6.29 6.03 6.09 8574353 -0.11 -1.774 52483588.3 14035
2016-08-22 6.16 6.28 6.14 6.2 7782742 -0.12 -1.899 48370012.3 11814
2016-08-19 6.36 6.48 6.27 6.32 7456374 -0.12 -1.863 47446348 10229
2016-08-18 6.54 6.55 6.36 6.44 9270935 -0.01 -0.155 59748374.7 14753
2016-08-17 6.55 6.56 6.29 6.45 7728704 -0.13 -1.976 49572490.5 12406
2016-08-16 6.71 6.74 6.56 6.58 5476529 -0.09 -1.349 36241644.9 8868
2016-08-15 6.77 6.795 6.63 6.67 6222250 -0.08 -1.185 41740831.3 11571
2016-08-12 7.03 7.09 6.74 6.75 8328310 -0.1 -1.46 57391030.4 14521
2016-08-11 7.08 7.16 6.84 6.85 8397103 -0.21 -2.975 58822585.2 11853
2016-08-10 7.21 7.23 7.02 7.06 6703938 0 0 47699679.5 9735
2016-08-09 7.1 7.18 6.98 7.06 8004247 -0.06 -0.843 56720674.3 13153
2016-08-08 6.94 7.2 6.91 7.12 5970135 0.17 2.446 42525652.7 10124
2016-08-05 7.02 7.11 6.89 6.95 7346396 -0.22 -3.068 51473434 12937
2016-08-04 7.12 7.23 7.1 7.17 6217269 0.08 1.128 44566493.7 9865
2016-08-03 7.17 7.19 7.05 7.09 7937914 -0.14 -1.936 56441427.3 14576
2016-08-02 6.85 7.23 6.79 7.23 11192139 0.48 7.111 79210501.8 15396
2016-07-29 6.73 6.84 6.65 6.75 7535017 0.12 1.81 50902687.6 10933
2016-07-28 6.65 6.69 6.43 6.63 11792519 0.02 0.303 77412172.2 16928
2016-07-27 6.48 6.61 6.21 6.61 14437072 0.21 3.281 93435206.8 17988
2016-07-26 6.34 6.435 6.26 6.4 7235424 0.16 2.564 45965402.2 13163
2016-07-25 6.53 6.54 6.18 6.24 7996616 -0.38 -5.74 50445714.4 12615
2016-07-22 6.57 6.7 6.53 6.62 5818079 -0.05 -0.75 38410325.9 10316
2016-07-21 6.51 6.78 6.48 6.67 7704510 0.22 3.411 51419494.1 14939
2016-07-20 6.85 6.85 6.44 6.45 8330845 -0.51 -7.328 55056206.1 15566
2016-07-19 7 7.12 6.95 6.96 5740785 -0.07 -0.996 40219638.4 11515
2016-07-18 6.94 7.04 6.88 7.03 6672983 0.14 2.032 46430336 8833
2016-07-15 6.88 7.05 6.86 6.89 7492978 -0.07 -1.006 51936507.9 9038
2016-07-14 6.86 7.07 6.78 6.96 11522460 -0.05 -0.713 80237673.2 18444
2016-07-13 7.08 7.11 6.9 7.01 9505690 0.09 1.301 66772431.9 14563
2016-07-12 7.18 7.35 6.81 6.92 13913813 -0.38 -5.205 98460943.4 21494
2016-07-11 7.13 7.41 7.1 7.3 9427717 0.07 0.968 68882904.8 14539
2016-07-08 6.9 7.28 6.78 7.23 13415664 0.21 2.991 95557821.3 16879
2016-07-07 7.34 7.345 7 7.02 11530227 -0.42 -5.645 81777441 17581
2016-07-06 7.5 7.56 7.25 7.44 17666915 0.09 1.224 130477491 22434
2016-07-05 7 7.41 6.95 7.35 13591386 0.41 5.908 98048185.4 22361
2016-07-04 6.93 7 6.75 6.94 8803098 0.6 9.464 60742491.6 16525
2016-06-30 6.61 6.66 6.3 6.34 18821112 -0.19 -2.91 120659795 23449
2016-06-29 6.63 6.69 6.51 6.53 13784018 0.05 0.772 90900723.2 18229
2016-06-28 6.54 6.69 6.46 6.48 11980993 -0.26 -3.858 78498938.7 15790
2016-06-27 6.68 6.83 6.5 6.74 13949877 0.07 1.049 93253291.4 20352
2016-06-24 6.9 7.09 6.425 6.67 18659875 0.42 6.72 124028771 25576
2016-06-23 6.21 6.33 6.15 6.25 13103680 -0.09 -1.42 81776401.6 19570
2016-06-22 6.05 6.36 6 6.34 12188178 0.23 3.764 75278315.8 14983
2016-06-21 6.11 6.2 6.03 6.11 6543027 -0.17 -2.707 40022560.1 10647
2016-06-20 6.18 6.315 6.01 6.28 13535140 -0.14 -2.181 83439291.7 16412
2016-06-17 6.59 6.64 6.27 6.42 21127946 -0.06 -0.926 136674233 16754
2016-06-16 7.1 7.1 6.45 6.48 16958553 -0.28 -4.142 115371140 23311
2016-06-15 6.56 6.9 6.45 6.76 12450933 0.21 3.206 83155975.3 18625
2016-06-14 6.69 6.78 6.445 6.55 10996583 -0.05 -0.758 72323084.5 16635
2016-06-13 6.82 6.87 6.44 6.6 9662041 0 0 64210587.4 14703
2016-06-10 6.8 6.97 6.54 6.6 13554525 -0.15 -2.222 91149484.7 18616
2016-06-09 6.58 6.77 6.5 6.75 11453722 0.14 2.118 76069804.7 16558
2016-06-08 6.59 6.67 6.52 6.61 12974978 0.32 5.087 85656323.6 17428
2016-06-07 6.31 6.36 6.25 6.29 8856682 -0.17 -2.632 55804478.6 14812
2016-06-06 6.46 6.54 6.26 6.46 12212067 0.01 0.155 77757679.9 19646
2016-06-03 5.85 6.49 5.85 6.45 18471763 0.76 13.357 116114430 23061
2016-06-02 5.62 5.75 5.6 5.69 9789763 0.07 1.246 55568822.7 14223
2016-06-01 5.64 5.77 5.46 5.62 11412831 0 0 63786271.1 18629
2016-05-31 5.54 5.83 5.49 5.62 19960443 0.09 1.627 113351134 24576
2016-05-30 5.45 5.6 5.43 5.53 3976215 0.01 0.181 21831290.7 7983
2016-05-27 5.82 5.94 5.5 5.52 13091208 -0.34 -5.802 73949516 13875
2016-05-26 6 6.05 5.8 5.86 13744878 0.12 2.091 81026974.7 18740
2016-05-25 5.66 5.83 5.54 5.74 16534602 0.03 0.525 94292121.2 26492
2016-05-24 6.17 6.24 5.7 5.71 19419873 -0.79 -12.154 114466113 21988
2016-05-20 6.49 6.57 6.32 6.5 10300622 0.05 0.775 66528254.3 15996
2016-05-19 6.21 6.53 6.03 6.45 14987796 0.05 0.781 94995523.9 23685
2016-05-18 6.75 6.94 6.35 6.4 15319420 -0.45 -6.569 102530911 23405
2016-05-17 6.81 7.05 6.7 6.85 11945128 0.06 0.884 82305075.4 18152
2016-05-16 6.92 6.97 6.68 6.79 13176565 0.1 1.495 89803701.1 20790
2016-05-13 6.62 6.88 6.56 6.69 12570278 0.16 2.45 85035805.6 17356
2016-05-12 6.71 6.82 6.42 6.53 11300826 -0.21 -3.116 74477108.7 19983
2016-05-11 7.35 7.49 6.34 6.74 22099669 -0.41 -5.734 149570828 34725
2016-05-10 6.73 7.21 6.59 7.15 32942709 0.4 5.926 226073044 21887
2016-05-09 6.87 7.01 6.74 6.75 10518361 -0.46 -6.38 72060711 18117
2016-05-06 7.09 7.46 6.97 7.21 15654755 0.38 5.564 114050907 22889
2016-05-05 6.59 6.94 6.59 6.83 16856448 0.29 4.434 114579847 27127
2016-05-04 6.73 6.99 6.47 6.54 15039043 -0.34 -4.942 100519970 22996
2016-05-03 7.15 7.18 6.81 6.88 17033192 -0.19 -2.687 118269320 28294
2016-05-02 7.23 7.29 6.95 7.07 13416172 -0.08 -1.119 95261950.6 24526
2016-04-29 6.61 7.15 6.61 7.15 17571565 0.66 10.169 122317072 30162
2016-04-28 6.01 6.49 6.01 6.49 18207237 0.52 8.71 114942683 20326
2016-04-27 5.95 5.99 5.84 5.97 14775660 0.07 1.186 87732840.8 19516
2016-04-26 5.8 5.98 5.77 5.9 12886375 0.04 0.683 75860455 16178
2016-04-25 5.93 5.95 5.74 5.86 8713412 -0.04 -0.678 51032160.4 12943
2016-04-22 5.96 6.02 5.83 5.9 14769717 -0.07 -1.173 87144798.4 18040
2016-04-21 5.95 6.05 5.8 5.97 17083352 0.26 4.553 101912155.1 27352
2016-04-20 5.92 6.03 5.67 5.71 17732416 -0.11 -1.89 104729313.1 29271
2016-04-19 5.65 5.84 5.64 5.82 11339799 0.3 5.435 65271643.8 14208
2016-04-18 5.6 5.64 5.47 5.52 10322160 0.05 0.914 57291488.7 15996
2016-04-15 5.3 5.52 5.28 5.47 7344650 0.17 3.208 39882358 11089
2016-04-14 5.52 5.585 5.1 5.3 17887468 -0.26 -4.676 94501431 22495
2016-04-13 5.46 5.73 5.37 5.56 14916203 -0.13 -2.285 83623042.4 24751
2016-04-12 5.47 5.7 5.35 5.69 14688677 0.25 4.596 82000894.4 24585
2016-04-11 5.26 5.49 5.23 5.44 11001787 0.35 6.876 59571638.2 16796
2016-04-08 4.98 5.14 4.96 5.09 11200698 0.11 2.209 56633692.5 17516
2016-04-07 4.82 5.06 4.81 4.98 15726114 0.31 6.638 78368402.5 20171
2016-04-06 4.58 4.69 4.52 4.67 15221798 0.01 0.215 70196074.5 17171
2016-04-05 4.6 4.67 4.48 4.66 8939175 0.22 4.955 41084947 13226
2016-04-04 4.51 4.53 4.33 4.44 6085645 -0.09 -1.987 26834342.7 10024
2016-04-01 4.43 4.55 4.2 4.53 9731274 0.1 2.257 42463246.4 13994
2016-03-31 4.53 4.6 4.42 4.43 12692715 -0.03 -0.673 57196739.1 20919
2016-03-30 4.37 4.46 4.22 4.46 13750599 0.05 1.134 60125470.8 20314
2016-03-29 4.03 4.42 4.03 4.41 13508365 0.42 10.526 57061493.6 19444
2016-03-28 4.04 4.04 3.87 3.99 4205767 -0.03 -0.746 16651512.65 8596
2016-03-24 3.9 4.12 3.89 4.02 8469166 0.14 3.608 34027868 17651
2016-03-23 4.04 4.07 3.8 3.88 20230650 -0.24 -5.825 79456286.5 22670
2016-03-22 4.18 4.26 4.11 4.12 10063178 -0.01 -0.242 42151807.4 16950
2016-03-21 4.02 4.19 4 4.13 8299292 0.04 0.978 33998471.6 14155
2016-03-18 4.07 4.2 4.02 4.09 26844499 0.04 0.988 110369154 21679
2016-03-17 4.19 4.28 4.03 4.05 14146650 -0.1 -2.41 58896745.5 25082
2016-03-16 3.89 4.15 3.76 4.15 22350344 0.19 4.798 87402388.9 24804
2016-03-15 3.82 3.99 3.73 3.96 8571246 0.12 3.125 33136475.9 20183
2016-03-14 3.94 4.05 3.82 3.84 29150638 -0.08 -2.041 112659577.2 16429
2016-03-11 4.01 4.12 3.88 3.92 8704397 -0.12 -2.97 34613907.6 14068
2016-03-10 3.81 4.09 3.81 4.04 12310483 0.24 6.316 49183144.8 18092
2016-03-09 3.82 3.9 3.61 3.8 13945975 -0.03 -0.783 52890465.3 23501
2016-03-08 4.1 4.15 3.73 3.83 24517527 -0.16 -4.01 94797608.4 32482
2016-03-07 4.06 4.185 3.95 3.99 25107752 0.01 0.251 101962218.8 22949
2016-03-04 4.05 4.29 3.93 3.98 27065898 -0.11 -2.689 112748736.7 31611
2016-03-03 3.9 4.24 3.9 4.09 27294245 0.2 5.141 112408014.9 20947
2016-03-02 3.88 3.95 3.83 3.89 7827475 0.03 0.777 30577302.2 18085
2016-03-01 4.03 4.04 3.78 3.86 14873099 -0.1 -2.525 57942229.8 23149
2016-02-29 4 4.04 3.93 3.96 9699693 0.05 1.279 38647665.3 16359
2016-02-26 3.93 4.06 3.85 3.91 12212739 -0.16 -3.931 48681699.2 16348
2016-02-25 3.99 4.085 3.9 4.07 16354360 -0.27 -6.221 65568890.4 20202
2016-02-24 4.42 4.64 4.22 4.34 15410200 0.1 2.358 68642039.3 23575
2016-02-23 4.21 4.31 4.14 4.24 10088332 0.15 3.667 42669107.4 16053
2016-02-22 3.89 4.14 3.89 4.09 9588255 0.02 0.491 39105460.6 15653
2016-02-19 4.08 4.3 4.045 4.07 10634335 -0.08 -1.928 43880618.6 17335
2016-02-18 3.75 4.33 3.72 4.15 14623968 0.31 8.073 60152671.6 24259
2016-02-17 3.84 3.87 3.67 3.84 11277224 0.07 1.857 42669740 21657
2016-02-16 3.86 4.2 3.76 3.77 11997021 -0.4 -9.592 47349176.7 19845
2016-02-12 3.93 4.18 3.86 4.17 10822183 0.1 2.457 44197511.5 25991
2016-02-11 3.89 4.305 3.87 4.07 24851215 0.49 13.687 101907805.3 40702
2016-02-10 3.25 3.61 3.2 3.58 15942011 0.2 5.917 55023285.7 19408
2016-02-09 3.52 3.58 3.28 3.38 16497897 -0.07 -2.029 57065325.7 25653
2016-02-08 3.57 3.62 3.4 3.45 15637079 0.24 7.477 55017985.2 19441
2016-02-05 2.94 3.27 2.66 3.21 14215528 0.4 14.235 42324498.3 14611
2016-02-04 2.55 2.93 2.55 2.81 24165556 0.31 12.4 67860959.5 19470
2016-02-03 2.36 2.5 2.33 2.5 6540340 0.17 7.296 15962747.01 11159
2016-02-02 2.42 2.44 2.27 2.33 2986951 -0.06 -2.51 6984852.56 8567
2016-02-01 2.33 2.41 2.325 2.39 6458872 0.08 3.463 15389388.77 8599
2016-01-29 2.25 2.35 2.23 2.31 5190710 0.06 2.667 11988770.79 10603
2016-01-28 2.37 2.37 2.24 2.25 6298929 -0.11 -4.661 14397791.31 8714
2016-01-27 2.31 2.37 2.24 2.36 10618361 0.04 1.724 24795786.5 10624
2016-01-26 2.23 2.32 2.2 2.32 17738425 0.14 6.422 40267408.9 9094
2016-01-25 2.23 2.33 2.15 2.18 13162241 -0.03 -1.357 29160234.1 12440
2016-01-22 2.07 2.23 2.07 2.21 11031372 0.06 2.791 24032160.7 14005
2016-01-21 2.06 2.18 2 2.15 5355725 -0.01 -0.463 11171063.41 10044
2016-01-20 2.07 2.19 2.05 2.16 9132250 0.16 8 19256217.02 15375
2016-01-19 2.24 2.24 1.9 2 10052767 -0.21 -9.502 20167238.88 14471
2016-01-18 2.17 2.24 2.16 2.21 1226024 0.06 2.791 2706265.56 3183
2016-01-15 2.39 2.39 2.145 2.15 6352604 -0.15 -6.522 14172425.04 13786
2016-01-14 2.33 2.37 2.235 2.3 5972637 -0.1 -4.167 13646016.98 9764
2016-01-13 2.35 2.45 2.31 2.4 3636791 0.03 1.266 8659453.22 8921
2016-01-12 2.42 2.43 2.31 2.37 5013727 -0.06 -2.469 11814292.82 9344
2016-01-11 2.69 2.69 2.39 2.43 5933384 -0.21 -7.955 14695947.06 10354
2016-01-08 2.7 2.73 2.59 2.64 6255046 -0.17 -6.05 16569056 9735
2016-01-07 2.7 2.84 2.63 2.81 7266201 0.19 7.252 19946910.14 14638
2016-01-06 2.64 2.74 2.6 2.62 7062606 0.03 1.158 18746224.69 12159
2016-01-05 2.64 2.665 2.58 2.59 3108220 -0.02 -0.766 8103203.47 8466
2016-01-04 2.54 2.65 2.54 2.61 4425728 0.1 3.984 11505797.99 9057
2015-12-31 2.55 2.55 2.47 2.51 4660425 -0.04 -1.569 11648190.19 7382
2015-12-30 2.53 2.6 2.51 2.55 4255895 -0.02 -0.778 10920990.34 6089
2015-12-29 2.64 2.68 2.54 2.57 2895474 -0.18 -6.545 7480911.32 4556
2015-12-24 2.65 2.75 2.65 2.75 2250830 0.11 4.167 6078114.26 3089
2015-12-23 2.65 2.69 2.6 2.64 5435285 -0.01 -0.377 14371229.66 5663
2015-12-22 2.62 2.68 2.59 2.65 3432145 0.01 0.379 9044428.57 5269
2015-12-21 2.65 2.72 2.61 2.64 4560147 0 0 12146044.48 7461
2015-12-18 2.56 2.69 2.5 2.64 10095403 0.16 6.452 26309810.6 9362
2015-12-17 2.56 2.59 2.45 2.48 5051869 -0.19 -7.116 12678325.12 7629
2015-12-16 2.64 2.69 2.53 2.67 8851641 0.09 3.488 23193377 11643
2015-12-15 2.65 2.65 2.48 2.58 7292023 0 0 18529862.82 11397
2015-12-14 2.75 2.75 2.54 2.58 7743664 -0.2 -7.194 20371189.8 10632
2015-12-11 2.62 2.84 2.61 2.78 8559306 0.12 4.511 23588176.9 10370
2015-12-10 2.67 2.75 2.61 2.66 3341775 0.03 1.141 9009711.47 7979
2015-12-09 2.7 2.71 2.59 2.63 3131652 -0.03 -1.128 8284817.96 8125
2015-12-08 2.69 2.75 2.56 2.66 5172969 -0.03 -1.115 13622496.38 6572
2015-12-07 2.84 2.84 2.66 2.69 3346313 -0.17 -5.944 9227232.88 5791
2015-12-04 2.72 2.86 2.72 2.86 4001299 0.17 6.32 11234956 6761
2015-12-03 2.71 2.74 2.6 2.69 7966576 0.03 1.128 21374892.37 7331
2015-12-02 2.66 2.74 2.58 2.66 3022584 -0.09 -3.273 8052580.1 7239
2015-12-01 2.53 2.76 2.53 2.75 6213055 0.14 5.364 16655445.63 9303
2015-11-30 2.56 2.65 2.52 2.61 5148726 0.07 2.756 13325336.6 9017
2015-11-27 2.5 2.585 2.5 2.54 2052288 -0.08 -3.053 5208066.45 5062
2015-11-26 2.59 2.63 2.58 2.62 496884 0.05 1.946 1299157.54 1795
2015-11-25 2.54 2.65 2.53 2.57 4340642 0 0 11270587.73 8651
2015-11-24 2.4 2.59 2.39 2.57 9189223 0.24 10.3 23105310.4 10925
2015-11-23 2.35 2.4 2.32 2.33 3225198 0 0 7580444.69 5961
2015-11-20 2.5 2.52 2.33 2.33 3464845 -0.16 -6.426 8256098.46 5559
2015-11-19 2.44 2.5 2.42 2.49 3858879 0.08 3.32 9519291.69 6231
2015-11-18 2.34 2.42 2.3 2.41 3141691 0.07 2.991 7426160.63 5721
2015-11-17 2.44 2.47 2.34 2.34 3648342 -0.12 -4.878 8718886.11 6451
2015-11-16 2.48 2.54 2.45 2.46 12846930 0.01 0.408 31975493.9 5921
2015-11-13 2.33 2.45 2.33 2.45 4869267 0.09 3.814 11730407.2 7663
2015-11-12 2.3 2.45 2.26 2.36 4056391 -0.05 -2.075 9559259.27 6978
2015-11-11 2.33 2.435 2.32 2.41 5431830 0.05 2.119 12987756.86 10091
2015-11-10 2.38 2.4 2.3 2.36 4099705 -0.05 -2.075 9624266.84 8736
2015-11-09 2.39 2.43 2.3 2.41 4552216 0.05 2.119 10797492.35 8021
2015-11-06 2.38 2.42 2.32 2.36 7658776 -0.11 -4.453 18034181.38 8783
2015-11-05 2.55 2.57 2.39 2.47 7426341 -0.12 -4.633 18270665.38 8645
2015-11-04 2.7 2.74 2.59 2.59 3776441 -0.08 -2.996 10021769.85 6805
2015-11-03 2.66 2.71 2.59 2.67 6079785 -0.03 -1.111 16136946.27 12220
2015-11-02 2.6 2.74 2.57 2.7 2473370 0.07 2.662 6610948.09 7423
2015-10-30 2.74 2.81 2.62 2.63 5440413 -0.12 -4.364 14680640.83 9634
2015-10-29 2.84 2.9 2.67 2.75 3732915 -0.13 -4.514 10378361.06 8873
2015-10-28 3.05 3.16 2.85 2.88 9248582 -0.14 -4.636 28084244.8 13247
2015-10-27 2.98 3.07 2.92 3.02 4454217 0.02 0.667 13410838.36 9014
2015-10-26 3.04 3.12 2.99 3 4603552 -0.05 -1.639 13993204.21 7507
2015-10-23 2.98 3.09 2.88 3.05 7597113 0.09 3.041 22766401 11994
2015-10-22 2.78 2.98 2.76 2.96 5329559 0.19 6.859 15616849.05 8287
2015-10-21 2.82 2.85 2.76 2.77 3412464 -0.1 -3.484 9495445.09 5389
2015-10-20 2.75 2.885 2.72 2.87 3597148 0.18 6.691 10168923.12 6606
2015-10-19 2.75 2.84 2.66 2.69 3154312 -0.09 -3.237 8588525.09 7004
2015-10-16 2.93 2.975 2.78 2.78 6376278 -0.12 -4.138 18340392.22 7869
2015-10-15 2.95 2.95 2.81 2.9 9146269 -0.02 -0.685 26439906.3 12055
2015-10-14 2.8 2.97 2.78 2.92 7806202 0.2 7.353 22632890.8 13585
2015-10-13 2.72 2.795 2.71 2.72 4761437 -0.16 -5.556 13068511.04 8777
2015-10-09 2.88 2.94 2.86 2.88 6694342 0.09 3.226 19444226.07 10021
2015-10-08 2.7 2.94 2.7 2.79 7266693 -0.03 -1.064 20627239.09 11706
2015-10-07 2.86 2.86 2.74 2.82 5684977 0.02 0.714 15926484.79 10069
2015-10-06 2.64 2.84 2.64 2.8 5665614 0.17 6.464 15629504.98 10704
2015-10-05 2.42 2.65 2.39 2.63 5537925 0.21 8.678 14116679.93 8485
2015-10-02 2.26 2.42 2.26 2.42 4803958 0.18 8.036 11420659.84 9426
2015-10-01 2.33 2.36 2.23 2.24 4816267 -0.08 -3.448 10963622.53 7667
2015-09-30 2.21 2.33 2.18 2.32 5827375 0.06 2.655 13219445.93 9534
2015-09-29 2.15 2.3 2.15 2.26 5223341 0.11 5.116 11761538.82 7558
2015-09-28 2.19 2.19 2.13 2.15 9591466 -0.09 -4.018 20661306.58 12457
2015-09-25 2.19 2.29 2.19 2.24 4831719 -0.03 -1.322 10851717.19 8380
2015-09-24 2.22 2.27 2.19 2.27 5506947 0.15 7.075 12310900.04 10356
2015-09-23 2.23 2.24 2.11 2.12 2866638 -0.04 -1.852 6158447.78 5552
2015-09-22 2.25 2.25 2.15 2.16 3780595 -0.14 -6.087 8262749.33 8435
2015-09-21 2.35 2.47 2.3 2.3 7073568 -0.14 -5.738 16869261.75 12157
2015-09-18 2.3 2.45 2.29 2.44 14800153 0.2 8.929 35505000.6 15511
2015-09-17 2.12 2.24 2.07 2.24 6533334 0.12 5.66 14099710.34 12134
2015-09-16 2.02 2.12 1.99 2.12 4227146 0.19 9.845 8769088.17 7650
2015-09-15 1.98 2.005 1.9 1.93 6402054 -0.03 -1.531 12363549.05 10288
2015-09-14 1.99 2.08 1.95 1.96 2950010 -0.05 -2.488 5944493.05 7703
2015-09-11 2.03 2.04 1.79 2.01 6712380 -0.03 -1.471 12794252.34 9470
2015-09-10 2.06 2.08 2.01 2.04 3184790 0.01 0.493 6505082.28 6705
2015-09-09 2.05 2.09 2.01 2.03 3182991 -0.06 -2.871 6512450.06 9005
2015-09-08 2.23 2.23 2.07 2.09 3966387 -0.09 -4.128 8457277.48 7154
2015-09-04 2.15 2.2 2.1 2.18 4170678 0 0 8965240.21 8464
2015-09-03 2.2 2.3 2.175 2.18 9780925 -0.08 -3.54 21864990.4 11918
2015-09-02 2.22 2.3 2.18 2.26 3442256 0.02 0.893 7655504.01 8297
2015-09-01 2.35 2.42 2.24 2.24 3581284 -0.11 -4.681 8270836.56 9075
2015-08-31 2.33 2.4 2.28 2.35 5280719 -0.07 -2.893 12342373.06 11156
2015-08-28 2.25 2.43 2.25 2.42 3914067 0.15 6.608 9302096.35 8682
2015-08-27 2.15 2.315 2.15 2.27 4828007 0.11 5.093 10803610.76 10945
2015-08-26 2.25 2.29 2.16 2.16 3674786 -0.14 -6.087 8139736.25 9161
2015-08-25 2.48 2.48 2.23 2.3 6025842 -0.14 -5.738 13966983.95 10949
2015-08-24 2.62 2.7 2.41 2.44 7056726 -0.28 -10.294 18162106.56 15166
2015-08-21 2.85 2.86 2.7 2.72 4294222 -0.09 -3.203 11866943.83 8559
2015-08-20 2.77 2.84 2.765 2.81 3979144 0.09 3.309 11188220.6 12276
2015-08-19 2.65 2.78 2.64 2.72 6188912 0.1 3.817 16928263.28 11710
2015-08-18 2.61 2.73 2.6 2.62 3692098 -0.06 -2.239 9755893.87 9017
2015-08-17 2.64 2.7 2.58 2.68 4452135 0.08 3.077 11831650.88 8155
2015-08-14 2.69 2.72 2.5 2.6 16625259 -0.02 -0.763 42133898.3 12843
2015-08-13 2.7 2.77 2.59 2.62 3638758 -0.16 -5.755 9709096.04 10189
2015-08-12 2.79 2.805 2.72 2.78 8962235 0.05 1.832 24857456 13159
2015-08-11 2.73 2.79 2.63 2.73 6220132 0.07 2.632 16696957.22 11072
2015-08-10 2.48 2.69 2.43 2.66 5741498 0.23 9.465 14912545.93 10842
2015-08-07 2.42 2.505 2.39 2.43 5511325 0.04 1.674 13496218.41 9687
2015-08-06 2.25 2.44 2.2 2.39 7087847 0.15 6.696 16582519.01 13077
2015-08-05 2.23 2.295 2.195 2.24 5199574 0.01 0.448 11666058.28 10114
2015-08-04 2.28 2.32 2.19 2.23 5227613 -0.17 -7.083 11718690.32 13114
2015-07-31 2.35 2.41 2.28 2.4 8942295 0.17 7.623 21077680.25 12592
2015-07-30 2.38 2.45 2.2 2.23 5801264 -0.11 -4.701 13298620.31 8878
2015-07-29 2.18 2.36 2.18 2.34 6746557 0.16 7.339 15383559.64 9878
2015-07-28 2.22 2.27 2.17 2.18 4572514 -0.02 -0.909 10150072.03 7576
2015-07-27 2.18 2.41 2.18 2.2 6282104 -0.02 -0.901 14267015.72 9597
2015-07-24 2.07 2.27 2.07 2.22 9930640 0.05 2.304 21667290 13535
2015-07-23 2.25 2.29 2.16 2.17 4342426 -0.07 -3.125 9614241.25 9240
2015-07-22 2.17 2.28 2.12 2.24 4229256 0.03 1.357 9475894.34 5338
2015-07-21 2.22 2.26 2.16 2.21 4890222 0.06 2.791 10816464.55 10060
2015-07-20 2.37 2.385 2.15 2.15 8184604 -0.31 -12.602 18382893.69 11132
2015-07-17 2.55 2.58 2.46 2.46 4484239 -0.18 -6.818 11220104.93 7250
2015-07-16 2.59 2.72 2.54 2.64 4843340 0.04 1.538 12800201.54 9502
2015-07-15 2.61 2.655 2.58 2.6 4401670 -0.04 -1.515 11438753.26 6636
2015-07-14 2.6 2.68 2.6 2.64 2010342 0.02 0.763 5315247.46 5339
2015-07-13 2.62 2.67 2.59 2.62 4036699 -0.04 -1.504 10602384.68 5841
2015-07-10 2.78 2.8 2.65 2.66 3280027 -0.1 -3.623 8855306.2 5947
2015-07-09 2.86 2.87 2.75 2.76 2847215 -0.07 -2.473 7917447.59 6752
2015-07-08 2.85 2.9 2.81 2.83 2739670 0 0 7823053.73 6338
2015-07-07 2.88 2.92 2.8 2.83 4905115 -0.07 -2.414 13956383.38 9074
2015-07-06 2.83 2.99 2.82 2.9 4309366 0.03 1.045 12554320.54 4654
2015-07-03 2.87 2.88 2.83 2.87 638404 0.02 0.702 1822813.29 2313
2015-07-02 2.87 2.87 2.78 2.85 2956614 -0.06 -2.062 8346759.04 9130
2015-06-30 2.82 2.93 2.75 2.91 6805676 0.06 2.105 19567185.5 13234
2015-06-29 2.89 2.89 2.77 2.85 3222783 -0.02 -0.697 9091393.08 7959
2015-06-26 2.84 2.88 2.82 2.87 2431654 0.03 1.056 6962485.53 5024
2015-06-25 2.85 2.9 2.82 2.84 3297259 -0.04 -1.389 9375852.35 4633
2015-06-24 2.8 2.9 2.8 2.88 3402280 0.06 2.128 9746594.09 6483
2015-06-23 2.77 2.82 2.75 2.82 3568500 0.03 1.075 9961644.06 8836
2015-06-22 2.75 2.84 2.74 2.79 2432342 -0.01 -0.357 6791042.38 5601
2015-06-19 2.88 2.93 2.75 2.8 13431593 -0.14 -4.762 37847073.1 11159
2015-06-18 3 3.01 2.88 2.94 3862564 -0.03 -1.01 11334951.29 7738
2015-06-17 2.83 2.97 2.82 2.97 3194550 0.13 4.577 9255460.81 7802
2015-06-16 2.88 2.88 2.83 2.84 2650148 -0.07 -2.405 7556837.94 5614
2015-06-15 2.9 2.96 2.85 2.91 3179671 0.02 0.692 9254486.06 6208
2015-06-12 3 3.03 2.87 2.89 4829395 -0.13 -4.305 14096783.39 8885
2015-06-11 3.14 3.14 3 3.02 3417694 -0.16 -5.031 10423063.71 6535
2015-06-10 3.11 3.18 3.07 3.18 4360764 0.09 2.913 13658735.44 7938
2015-06-09 3.13 3.19 3.05 3.09 5589911 -0.05 -1.592 17503032.23 9945
2015-06-08 3.07 3.14 3.03 3.14 6018490 0.09 2.951 18509430.69 6566
2015-06-05 3 3.115 2.98 3.05 12913906 0 0 39532609 11333
2015-06-04 2.96 3.1 2.95 3.05 6507856 0.03 0.993 19834453.9 10542
2015-06-03 2.98 3.05 2.9 3.02 7301110 0.05 1.684 21731835.5 8757
2015-06-02 2.99 3.02 2.96 2.97 2042886 0 0 6098310.46 6952
2015-06-01 2.96 3.05 2.96 2.97 4405069 0.03 1.02 13227219.46 7969
2015-05-29 2.92 2.98 2.91 2.94 5128511 0.06 2.083 15085848.98 11224
2015-05-28 2.83 2.88 2.81 2.88 2864483 0.03 1.053 8138361.78 7160
2015-05-27 2.86 2.89 2.82 2.85 2093067 0 0 5982214.26 5539
2015-05-26 2.91 2.91 2.84 2.85 7437998 -0.1 -3.39 21309212.97 12918
2015-05-25 2.95 2.97 2.94 2.95 654587 0 0 1937416.13 2087
2015-05-22 2.96 2.97 2.92 2.95 2412293 -0.03 -1.007 7099819.12 6554
2015-05-21 2.96 3 2.91 2.98 6352040 0 0 18754830.64 7077
2015-05-20 3.05 3.07 2.98 2.98 4032885 -0.02 -0.667 12143199.54 9646
2015-05-19 3.06 3.08 2.98 3 5227596 -0.06 -1.961 15808664 9677
2015-05-15 3.03 3.1 3.02 3.06 3005775 0.03 0.99 9254253.29 7622
2015-05-14 3.09 3.12 2.99 3.03 20066265 -0.02 -0.656 61938281.5 11519
2015-05-13 3.07 3.135 3.03 3.05 13947357 0.02 0.66 42983340.4 12278
2015-05-12 3.07 3.07 3.015 3.03 5574038 -0.02 -0.656 16946531.68 7525
2015-05-11 3 3.06 2.99 3.05 2784842 0.09 3.041 8432332.22 6502
2015-05-08 2.97 3 2.91 2.96 1879275 0 0 5578837.64 4616
2015-05-07 2.84 2.96 2.84 2.96 6927418 0.09 3.136 20270946.35 10934
2015-05-06 3 3.06 2.85 2.87 5478751 -0.13 -4.333 15854763.31 9147
2015-05-05 3.04 3.06 2.96 3 3630888 0 0 10883154.19 6572
2015-05-04 3.01 3.04 2.98 3 1760134 0.02 0.671 5291680.82 3685
2015-05-01 2.92 2.99 2.88 2.98 5046082 0.06 2.055 14914163.99 6514
2015-04-30 2.88 2.94 2.83 2.92 5551301 -0.01 -0.341 16141900.5 9642
2015-04-29 2.87 2.96 2.85 2.93 17544780 0.08 2.807 51643643.4 13732
2015-04-28 2.81 2.88 2.79 2.85 12419759 0.07 2.518 35351403.8 14794
2015-04-27 2.81 2.85 2.78 2.78 9053517 -0.01 -0.358 25534336.5 8324
2015-04-24 2.8 2.82 2.75 2.79 4779703 -0.03 -1.064 13326283.41 7274
2015-04-23 2.82 2.84 2.79 2.82 3065539 0.01 0.356 8641206.45 6179
2015-04-22 2.84 2.87 2.77 2.81 3680671 -0.06 -2.091 10311314.64 6033
2015-04-21 2.82 2.88 2.81 2.87 4124052 0.05 1.773 11772526.39 6877
2015-04-20 2.78 2.83 2.75 2.82 3558212 0.02 0.714 9974822.99 4608
2015-04-17 2.82 2.82 2.76 2.8 3524794 0.01 0.358 9856032.41 5133
2015-04-16 2.84 2.865 2.75 2.79 3481477 -0.03 -1.064 9762794.9 6742
2015-04-15 2.85 2.88 2.79 2.82 4386710 -0.02 -0.704 12399659.68 9589
2015-04-14 2.75 2.89 2.75 2.84 3431346 0.06 2.158 9730097.59 8345
2015-04-13 2.9 2.93 2.76 2.78 4479756 -0.12 -4.138 12613291.59 9281
2015-04-10 2.93 2.945 2.87 2.9 2906932 0.02 0.694 6844
2015-04-09 2.89 2.92 2.85 2.88 4303960 -0.03 -1.031 8437
2015-04-08 2.97 3 2.88 2.91 4160682 -0.06 -2.02 7753
2015-04-07 3.01 3.035 2.94 2.97 2409815 -0.07 -2.303 5607
2015-04-06 3 3.05 2.91 3.04 3420884 0.13 4.467 5665
2015-04-02 2.94 2.98 2.855 2.91 3776771 -0.06 -2.02 7882
2015-04-01 2.86 3 2.86 2.97 3800307 0.16 5.694 8780
2015-03-31 2.93 2.94 2.8 2.81 4705080 -0.08 -2.768 8509
2015-03-30 2.95 2.96 2.86 2.89 3109747 -0.07 -2.365 5552
2015-03-27 2.96 3.04 2.85 2.96 4004057 0.01 0.339 7869
2015-03-26 3.1 3.12 2.9 2.95 4739165 -0.12 -3.909 9682
2015-03-25 3.2 3.205 3.03 3.07 4389512 -0.09 -2.848 9090
2015-03-24 3.12 3.2 3.04 3.16 4976535 -0.04 -1.25 11333
2015-03-23 3.09 3.2 3 3.2 6718064 0.14 4.575 8439
2015-03-20 3.05 3.11 2.98 3.06 19211575 0.06 2 14481
2015-03-19 2.99 3 2.83 3 5415424 0.03 1.01 11170
2015-03-18 2.86 2.98 2.81 2.97 3942516 0.12 4.211 9511
2015-03-17 2.93 2.98 2.83 2.85 6166240 -0.14 -4.682 11597
2015-03-16 2.99 3.01 2.87 2.99 5564642 0.02 0.673 10171
2015-03-13 3.02 3.03 2.86 2.97 3832395 -0.02 -0.669 7664
2015-03-12 3.07 3.07 2.93 2.99 3619992 -0.03 -0.993 8249
2015-03-11 2.94 3.03 2.82 3.02 5447023 0.08 2.721 11123
2015-03-10 3 3.08 2.91 2.94 4038456 -0.09 -2.97 10507
2015-03-09 3.2 3.21 2.95 3.03 4399075 -0.12 -3.81 11330
2015-03-06 3.33 3.34 3.15 3.15 6317147 -0.29 -8.43 12958
2015-03-05 3.41 3.45 3.26 3.44 4645217 0.07 2.077 12326
2015-03-04 3.43 3.47 3.35 3.37 2374216 -0.07 -2.035 5732
2015-03-03 3.49 3.6 3.39 3.44 3673310 -0.06 -1.714 7453
2015-03-02 3.54 3.6 3.46 3.5 3095911 -0.03 -0.85 6513
2015-02-27 3.5 3.57 3.46 3.53 6301824 0.06 1.729 9337
2015-02-26 3.49 3.54 3.44 3.47 2986637 0.04 1.166 6606
2015-02-25 3.46 3.49 3.4 3.43 2790691 0.02 0.587 5885
2015-02-24 3.51 3.51 3.37 3.41 3312687 -0.02 -0.583 8805
2015-02-23 3.4 3.43 3.32 3.43 2876021 0.02 0.587 5785
2015-02-20 3.47 3.485 3.38 3.41 2429082 -0.03 -0.872 5630
2015-02-19 3.57 3.57 3.41 3.44 3820135 -0.01 -0.29 8606
2015-02-18 3.35 3.46 3.28 3.45 4022192 0.11 3.293 8630
2015-02-17 3.48 3.48 3.33 3.34 9861531 -0.17 -4.843 14527
2015-02-13 3.81 3.83 3.49 3.51 13289996 -0.22 -5.898 16052
2015-02-12 3.82 3.84 3.62 3.73 6753668 -0.05 -1.323 14767
2015-02-11 3.99 4 3.745 3.78 8316288 -0.27 -6.667 14567
2015-02-10 4.12 4.22 4.015 4.05 4460726 -0.09 -2.174 8319
2015-02-09 4.09 4.17 4.05 4.14 2674623 0.08 1.97 5054
2015-02-06 4.16 4.23 4.04 4.06 5031695 -0.22 -5.14 9065
2015-02-05 4.19 4.31 4.16 4.28 3655008 0.07 1.663 7933
2015-02-04 4.15 4.24 4.12 4.21 4105130 0.13 3.186 12767
2015-02-03 4.12 4.19 4.05 4.08 7087387 -0.2 -4.673 12356
2015-02-02 4.26 4.335 4.2 4.28 5795357 -0.03 -0.696 10052
2015-01-30 4.24 4.38 4.11 4.31 6878609 0.15 3.606 11075
2015-01-29 4.05 4.2 4.04 4.16 4489885 -0.01 -0.24 8641
2015-01-28 4.27 4.33 4.11 4.17 4032927 -0.13 -3.023 9867
2015-01-27 4.25 4.32 4.19 4.3 5133688 0.07 1.655 10966
2015-01-26 4.02 4.255 3.94 4.23 4484469 0.04 0.955 10020
2015-01-23 4.34 4.38 4.13 4.19 5819164 -0.26 -5.843 11530
2015-01-22 4.42 4.475 4.31 4.45 7575818 0.07 1.598 14849
2015-01-21 4.45 4.48 4.31 4.38 7932841 -0.01 -0.228 14205
2015-01-20 4.41 4.41 4.29 4.39 5912262 0.08 1.856 13000
2015-01-19 4.3 4.36 4.17 4.31 2091043 0.02 0.466 5623
2015-01-16 4.22 4.36 4.19 4.29 11156270 0.07 1.659 17402
2015-01-15 4.03 4.22 3.96 4.22 12448700 0.42 11.053 18519
2015-01-14 3.95 3.99 3.71 3.8 5409313 -0.01 -0.262 13794
2015-01-13 4.22 4.22 3.8 3.81 5823383 -0.33 -7.971 14954
2015-01-12 4.1 4.24 4.1 4.14 6630046 0.05 1.222 12699
2015-01-09 3.89 4.09 3.86 4.09 6631096 0.24 6.234 12202
2015-01-08 3.97 4.03 3.8 3.85 6538609 0.02 0.522 13922
2015-01-07 3.87 3.995 3.79 3.83 4759953 -0.12 -3.038 11677
2015-01-06 3.51 3.98 3.49 3.95 11651171 0.47 13.506 16542
2015-01-05 3.49 3.53 3.36 3.48 3992192 0.06 1.754 8857
2015-01-02 3.23 3.43 3.2 3.42 3879303 0.16 4.908 8686
2014-12-31 3.27 3.3 3.155 3.26 2665571 0.01 0.308 6011
2014-12-30 3.18 3.36 3.17 3.25 3348723 0.14 4.502 6562
2014-12-29 3.16 3.18 3.08 3.11 2736743 -0.02 -0.639 6483
2014-12-24 3.03 3.15 2.96 3.13 2036664 0.11 3.642 3929
2014-12-23 3.11 3.16 3 3.02 3631595 -0.05 -1.629 7175
2014-12-22 3.27 3.3 3.025 3.07 4642656 -0.17 -5.247 9808
2014-12-19 3.34 3.44 3.24 3.24 14892223 -0.11 -3.284 13967
2014-12-18 3.18 3.37 3.16 3.35 7115523 0.225 7.2 14424
2014-12-17 2.96 3.15 2.94 3.125 9230568 0.115 3.821 15725
2014-12-16 3.21 3.25 2.95 3.01 6657786 -0.14 -4.444 13992
2014-12-15 3.35 3.445 3.15 3.15 5417746 -0.26 -7.625 12019
2014-12-12 3.52 3.55 3.41 3.41 5713094 -0.11 -3.125 9446
2014-12-11 3.49 3.66 3.48 3.52 3661978 -0.05 -1.401 9022
2014-12-10 3.67 3.75 3.55 3.57 5458660 -0.13 -3.514 11010
2014-12-09 3.68 3.8 3.63 3.7 6931737 0.17 4.816 12568
2014-12-08 3.59 3.63 3.42 3.53 6101915 -0.02 -0.563 13014
2014-12-05 3.51 3.63 3.42 3.55 5227879 -0.01 -0.281 10908
2014-12-04 3.5 3.66 3.46 3.56 6781570 0.04 1.136 13059
2014-12-03 3.39 3.63 3.38 3.52 5651655 0.15 4.451 10316
2014-12-02 3.38 3.545 3.305 3.37 5179731 -0.09 -2.601 11009
2014-12-01 3.25 3.47 3.24 3.46 6664844 0.21 6.462 13649
2014-11-28 3.37 3.4 3.17 3.25 6071321 -0.18 -5.248 13882
2014-11-27 3.44 3.45 3.32 3.43 1806948 0 0 5046
2014-11-26 3.43 3.53 3.39 3.43 5066875 -0.04 -1.153 7811
2014-11-25 3.14 3.51 3.14 3.47 16139757 0.32 10.159 15025
2014-11-24 3.19 3.26 3.13 3.15 8936479 -0.05 -1.562 9563
2014-11-21 3.24 3.31 3.17 3.2 4549863 -0.02 -0.621 7529
2014-11-20 3.18 3.25 3.11 3.22 4319923 0.12 3.871 8920
2014-11-19 3.35 3.38 3.08 3.1 8150554 -0.27 -8.012 15348
2014-11-18 3.19 3.38 3.11 3.37 9073267 0.32 10.492 16203
2014-11-17 3.06 3.09 2.94 3.05 7495757 -0.03 -0.974 15510
2014-11-14 2.8 3.1 2.76 3.08 13042266 0.22 7.692 14870
2014-11-13 2.81 2.92 2.72 2.86 6425870 0.07 2.509 10220
2014-11-12 2.78 2.82 2.67 2.79 5037103 0.05 1.825 7898
2014-11-11 2.65 2.8 2.65 2.74 3054026 0.09 3.396 5268
2014-11-10 2.81 2.81 2.62 2.65 11781338 -0.19 -6.69 9017
2014-11-07 2.73 2.88 2.69 2.84 7828842 0.3 11.811 13551
2014-11-06 2.36 2.74 2.36 2.54 11166999 0.27 11.894 17603
2014-11-05 2.3 2.49 2.27 2.27 5851525 -0.12 -5.021 11978
2014-11-04 2.57 2.6 2.36 2.39 7662108 -0.13 -5.159 13421
2014-11-03 2.44 2.58 2.4 2.52 6004037 0.11 4.564 10546
2014-10-31 2.62 2.63 2.34 2.41 18501486 -0.34 -12.364 23449
2014-10-30 2.96 2.96 2.65 2.75 11993000 -0.22 -7.407 11980
2014-10-29 3 3.06 2.93 2.97 4640144 -0.1 -3.257 9445
2014-10-28 3.06 3.07 2.97 3.07 2588588 0.04 1.32 4876
2014-10-27 3.02 3.07 3.01 3.03 2624615 0.01 0.331 4062
2014-10-24 3.05 3.07 3.01 3.02 4931933 -0.05 -1.629 6504
2014-10-23 3.05 3.1 3 3.07 5493547 -0.05 -1.603 8083
2014-10-22 3.23 3.25 3.09 3.12 4719343 -0.14 -4.294 8616
2014-10-21 3.33 3.35 3.2 3.26 8672277 -0.06 -1.807 9684
2014-10-20 3.31 3.33 3.24 3.32 2487048 0.04 1.22 5799
2014-10-17 3.29 3.32 3.23 3.28 3517431 -0.04 -1.205 7147
2014-10-16 3.27 3.36 3.26 3.32 2810952 0.02 0.606 5547
2014-10-15 3.36 3.41 3.265 3.3 10287640 -0.04 -1.198 13368
2014-10-14 3.36 3.39 3.3 3.34 3544183 0.09 2.769 8339
2014-10-10 3.38 3.39 3.24 3.25 4021887 -0.17 -4.971 8499
2014-10-09 3.62 3.64 3.27 3.42 11572173 -0.18 -5 11439
2014-10-08 3.51 3.65 3.335 3.6 7713851 0.12 3.448 14447
2014-10-07 3.59 3.63 3.46 3.48 2950747 -0.13 -3.601 5483
2014-10-06 3.61 3.63 3.52 3.61 2449353 0.02 0.557 6877
2014-10-03 3.6 3.63 3.51 3.59 4743487 -0.1 -2.71 9381
2014-10-02 3.67 3.75 3.59 3.69 4209863 0.04 1.096 8948
2014-10-01 3.72 3.78 3.65 3.65 2673158 -0.07 -1.882 6586
2014-09-30 3.77 3.77 3.62 3.72 5265397 -0.03 -0.8 10292
2014-09-29 3.82 3.82 3.75 3.75 2236571 -0.05 -1.316 4270
2014-09-26 3.8 3.82 3.75 3.8 2646112 -0.04 -1.042 5639
2014-09-25 3.79 3.87 3.77 3.84 5795242 0.03 0.787 8603
2014-09-24 3.85 3.89 3.8 3.81 2731354 -0.04 -1.039 5805
2014-09-23 3.84 3.93 3.79 3.85 2232344 0.07 1.852 5144
2014-09-22 3.84 3.86 3.74 3.78 16611159 -0.07 -1.818 8594
2014-09-19 3.94 3.97 3.81 3.85 8884180 -0.14 -3.509 10795
2014-09-18 4.03 4.06 3.99 3.99 2436643 -0.07 -1.724 5915
2014-09-17 4.13 4.15 4.05 4.06 2802429 -0.08 -1.932 5628
2014-09-16 4.13 4.2 4.09 4.14 2716452 0 0 7844
2014-09-15 4.12 4.17 4.08 4.14 1746342 0.03 0.73 4771
2014-09-12 4.09 4.15 4.07 4.11 3477320 -0.03 -0.725 6077
2014-09-11 4.03 4.17 4.02 4.14 3405301 0.11 2.73 7023
2014-09-10 4.1 4.15 4.03 4.03 2765244 -0.08 -1.946 6946
2014-09-09 4.02 4.13 3.99 4.11 3925083 0.13 3.266 8188
2014-09-08 4.04 4.05 3.965 3.98 2666957 -0.07 -1.728 5472
2014-09-05 4.09 4.11 4 4.05 5306950 0 0 6318
2014-09-04 4.17 4.2 4.05 4.05 2291466 -0.11 -2.644 4639
2014-09-03 4.23 4.25 4.13 4.16 2567014 -0.06 -1.422 5100
2014-09-02 4.23 4.27 4.22 4.22 2448518 -0.08 -1.86 4977
2014-08-29 4.3 4.24 4.3 3142096 0.06 1.415 5019
2014-08-28 4.31 4.33 4.23 4.24 2920442 -0.02 -0.469 6482
2014-08-27 4.33 4.35 4.26 4.26 1588500 -0.06 -1.389 3074
2014-08-26 4.33 4.34 4.26 4.32 2259652 0.07 1.647 4730
2014-08-25 4.3 4.33 4.25 4.25 6191315 -0.07 -1.62 4431
2014-08-22 4.3 4.355 4.28 4.32 1905039 0 0 3949
2014-08-21 4.36 4.41 4.29 4.32 4533342 -0.13 -2.921 7109
2014-08-20 4.41 4.48 4.4 4.45 2071383 0.04 0.907 4602
2014-08-19 4.43 4.48 4.4 4.41 1866945 -0.01 -0.226 3975
2014-08-18 4.4 4.42 4.36 4.42 1691639 0.03 0.683 3962
2014-08-15 4.37 4.46 4.35 4.39 3097392 -0.05 -1.126 5539
2014-08-14 4.46 4.54 4.42 4.44 4354020 0 0 5799
2014-08-13 4.43 4.46 4.395 4.44 2893106 0.06 1.37 5518
2014-08-12 4.33 4.45 4.32 4.38 3645473 0.07 1.624 5847
2014-08-11 4.27 4.33 4.25 4.31 1910206 0.03 0.701 4219
2014-08-08 4.34 4.39 4.24 4.28 3131940 -0.06 -1.382 6473
2014-08-07 4.41 4.41 4.3 4.34 3413071 -0.08 -1.81 6939
2014-08-06 4.37 4.47 4.37 4.42 3187474 0.11 2.552 6241
2014-08-05 4.29 4.335 4.21 4.31 3767207 -0.03 -0.691 9593
2014-08-01 4.43 4.45 4.3 4.34 10245244 -0.02 -0.459 6116
2014-07-31 4.43 4.44 4.34 4.36 3134951 -0.09 -2.022 7690
2014-07-30 4.45 4.53 4.42 4.45 11175332 -0.02 -0.447 6840
2014-07-29 4.48 4.51 4.45 4.47 7617960 -0.01 -0.223 5418
2014-07-28 4.42 4.49 4.405 4.48 2244881 0.03 0.674 3443
2014-07-25 4.33 4.46 4.31 4.45 4251522 0.13 3.009 7330
2014-07-24 4.37 4.37 4.3 4.32 2983230 -0.1 -2.262 5814
2014-07-23 4.42 4.46 4.38 4.42 3039312 0 0 5797
2014-07-22 4.44 4.48 4.39 4.42 2272905 -0.06 -1.339 4747
2014-07-21 4.51 4.52 4.43 4.48 10999374 0.01 0.224 3610
2014-07-18 4.49 4.52 4.42 4.47 2552306 -0.07 -1.542 4854
2014-07-17 4.5 4.55 4.44 4.54 4578197 0.05 1.114 7875
2014-07-16 4.44 4.52 4.44 4.49 2913990 0.09 2.045 6379
2014-07-15 4.59 4.64 4.4 4.4 3873515 -0.16 -3.509 7661
2014-07-14 4.55 4.65 4.5 4.56 2800807 -0.12 -2.564 6728
2014-07-11 4.58 4.69 4.56 4.68 3807194 0.13 2.857 7283
2014-07-10 4.78 4.78 4.52 4.55 8392014 -0.1 -2.151 14734
2014-07-09 4.54 4.68 4.47 4.65 4423337 0.13 2.876 8352
2014-07-08 4.48 4.54 4.42 4.52 4400108 0.06 1.345 9831
2014-07-07 4.47 4.48 4.42 4.46 2199166 0.02 0.45 5448
2014-07-04 4.45 4.5 4.44 4.44 534783 -0.01 -0.225 1723
2014-07-03 4.55 4.55 4.42 4.45 3861213 -0.12 -2.626 6925
2014-07-02 4.41 4.58 4.41 4.57 6502743 0.15 3.394 8805
2014-06-30 4.26 4.44 4.26 4.42 3777389 0.14 3.271 7066
2014-06-27 4.49 4.49 4.27 4.28 15014492 -0.17 -3.82 12144
2014-06-26 4.45 4.52 4.43 4.45 5579190 -0.01 -0.224 5396
2014-06-25 4.53 4.56 4.45 4.46 2580239 -0.02 -0.446 7932
2014-06-24 4.69 4.73 4.48 4.48 3608152 -0.17 -3.656 8816
2014-06-23 4.69 4.72 4.61 4.65 2123638 0 0 6120
2014-06-20 4.76 4.79 4.59 4.65 10318610 -0.15 -3.125 10570
2014-06-19 4.6 4.81 4.59 4.8 8137236 0.26 5.727 13327
2014-06-18 4.42 4.54 4.42 4.54 2801298 0.1 2.252 7044
2014-06-17 4.46 4.49 4.38 4.44 2045425 -0.02 -0.448 4800

SEC Filings for K:CXD

Form Type Form Description Pages Issue Date
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 22 2019-05-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 8 2019-05-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 61 2019-05-07
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2019-04-16
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 138 2019-04-04
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 147 2019-04-04
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-04-04
40-F Registration of a class of securities of certain Canadian issuers under Section 12(b) of the 1934 Act 259 2019-03-29
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-03-05
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 41 2019-02-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 87 2019-02-13
SC 13G/A Amendment to the SC 13G filing 5 2019-02-11
SC 13G Statement of beneficial ownership of common stock by certain persons 6 2019-02-07
SC 13G Statement of beneficial ownership of common stock by certain persons 1 2019-01-31
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-01-15
SC 13G/A Amendment to the SC 13G filing 5 2019-01-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 22 2018-11-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 68 2018-11-07
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-10-04
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 26 2018-08-02
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 71 2018-08-01
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-06-29
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 199 2018-06-12
EFFECT Notice from the SEC of registration effectiveness 1 2018-06-11
F-10/A Amendment to a previously filed F-10 94 2018-06-08
F-X Appointment of agent for service of process and undertaking 4 2018-05-21
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2018-05-18
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 7 2018-05-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 70 2018-05-09
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 23 2018-05-09
EFFECT Notice from the SEC of registration effectiveness 1 2018-05-07
F-10/A Amendment to a previously filed F-10 31 2018-04-30
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-04-11
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-04-06
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 153 2018-04-04
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 145 2018-04-04
40-F Registration of a class of securities of certain Canadian issuers under Section 12(b) of the 1934 Act 262 2018-03-29
F-10/A Amendment to a previously filed F-10 31 2018-03-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-03-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 67 2018-03-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-03-15
F-10 Registration statement for securities of certain Canadian issuers under the Securities Act of 1933 33 2018-03-06
F-X Appointment of agent for service of process and undertaking 4 2018-03-06
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 87 2018-02-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2018-02-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 25 2018-02-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 23 2018-02-15
SC 13G/A Amendment to the SC 13G filing 5 2018-02-09
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-01-24
SC 13G/A Amendment to the SC 13G filing 1 2018-01-23
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-01-11
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 8 2017-12-12
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 22 2017-11-09
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 67 2017-11-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-10-12
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2017-09-19
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 12 2017-09-18
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-09-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2017-08-17
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 24 2017-08-03
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 70 2017-08-02
SC 13G/A Amendment to the SC 13G filing 1 2017-07-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2017-07-06
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2017-06-29
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-06-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2017-06-09
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2017-05-19
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 22 2017-05-03
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 7 2017-05-03
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 71 2017-05-02
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-04-04
40-F Registration of a class of securities of certain Canadian issuers under Section 12(b) of the 1934 Act 258 2017-04-03
S-8 Securities offered to employees under employee benefit plans 45 2017-04-03
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 149 2017-03-31
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 121 2017-03-31
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2017-03-28
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 21 2017-02-16
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 24 2017-02-16
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 94 2017-02-15
SC 13G Statement of beneficial ownership of common stock by certain persons 1 2017-02-09
SC 13G/A Amendment to the SC 13G filing 5 2017-02-08
SC 13G/A Amendment to the SC 13G filing 1 2017-01-25
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2017-01-09
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 22 2016-11-03
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 67 2016-11-02
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-10-05
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-09-29
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2016-09-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2016-09-02
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2016-08-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2016-08-19
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2016-08-18
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 21 2016-07-28
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 86 2016-07-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-07-05
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 8 2016-06-29
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-06-20
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-06-13
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-05-24
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 7 2016-05-11
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 22 2016-05-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 75 2016-05-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-04-18
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 94 2016-04-07
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 149 2016-04-07
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 218 2016-04-05
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 222 2016-03-30
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 11 2016-03-30
40-F Registration of a class of securities of certain Canadian issuers under Section 12(b) of the 1934 Act 252 2016-03-30
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-03-23
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2016-03-21
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2016-03-16
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2016-03-04
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 24 2016-02-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 32 2016-02-26
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 50 2016-02-25
FWP Free Writing Prospectus 2 2016-02-25
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2016-02-25
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2016-02-25
EFFECT Notice from the SEC of registration effectiveness 1 2016-02-16
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 36 2016-02-11
F-10/A Amendment to a previously filed F-10 36 2016-02-11
SC 13G/A Amendment to the SC 13G filing 5 2016-02-11
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 123 2016-02-10
SC 13G Statement of beneficial ownership of common stock by certain persons 1 2016-02-10
SC 13G/A Amendment to the SC 13G filing 6 2016-02-04
SC 13G/A Amendment to the SC 13G filing 10 2016-02-02
SC 13G/A Amendment to the SC 13G filing 1 2016-01-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2016-01-11
F-X Appointment of agent for service of process and undertaking 2 2016-01-07
F-10 Registration statement for securities of certain Canadian issuers under the Securities Act of 1933 109 2016-01-07
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2016-01-07
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2015-12-01
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 205 2015-11-24
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 23 2015-11-12
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 8 2015-11-12
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 86 2015-11-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2015-10-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2015-10-05
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2015-09-18
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 22 2015-07-30
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 79 2015-07-29