Manulife Financial Corporation (MFC:CC)

24.32

0.18 (0.746%)

As of Sun Jul 21 13:54:22 EDT 2019

Open: 24.32 Prev. Close:: 24.14 Dividend: 1
Yield: 4.112 High: 24.46 Low: 24.13
Ex-Div Date: 2019-06-19 Share Vol.: 6,158,344 Trade Vol.: 20,568
Shares Out.: 1,960,566,930 Market Cap: 47,680,987,738
Open: 24.32
Prev. Close:: 24.14
Dividend: 1
Yield: 4.112
High: 24.46
Low: 24.13
Ex-Div Date: 2019-06-19
Share Vol.: 6,158,344
Trade Vol.: 20,568
Shares Out.: 1,960,566,930
Market Cap: 47,680,987,738

News About MFC:CC

11 Financial Large Cap Value Stocks To Consider

Introduction Great value stocks are hard to find in the large cap universe, although there are candidates to consider. This segment of the market tends to be highly efficient so we do need to go through a lot of names before we can find some potentially investment worthy values. It is also i...

SeekingAlpha via QuoteMedia - 1 week ago

John Hancock Hedged Equity & Income Fund and John Hancock Financial Opportunities Fund Release Earnings Data

BOSTON , July 10, 2019 /PRNewswire/ - John Hancock Hedged Equity & Income Fund (NYSE: HEQ) and John Hancock Financial Opportunities Fund (NYSE: BTO) announced earnings 1 for the three months ended June 30, 2019 . The same data for the comparable three months ended June 30, 2018 is...

PR Newswire via QuoteMedia - 2 weeks ago

Q2 Portfolio Review

A modest gain in Q2 The 13.66% Q1 gain after the December lows was followed by a more modest 2.72% Q2 gain, for a year-to-date increase of 16.38%. My spreadsheet records the portfolio's ongoing progress, with one cell calculating the gain since 12/31/15. On June 28, 2019, my eye was drawn to...

SeekingAlpha via QuoteMedia - 2 weeks ago

John Hancock Hedged Equity & Income Fund Required Notice to Shareholders – Sources of Distribution Under Section 19(a)

BOSTON , June 28, 2019 /PRNewswire/ - John Hancock Hedged Equity & Income Fund (NYSE: HEQ) (the "Fund"), a closed-end fund managed by John Hancock Investment Management LLC (the "Adviser") and subadvised by Wellington Management Company LLP (the "Subadviser"), announced today sources ...

PR Newswire via QuoteMedia - 3 weeks ago

Manulife Investment Management’s Global Intelligence Report Sees Opportunity Despite Uncertainty Over the Next 12 Months

Room for expansion in the credit cycle and notable investment potential in private infrastructure and select emerging markets amid market muddle Explores climate change as a key factor in portfolio management Looks at opportunities in liability-driven investing for retirement ...

Canada Newswire via QuoteMedia - 4 weeks ago

About MFC:CC

Manulife Financial Corp together with its subsidiaries provides individual life insurance and individual and group long-term care insurance services. Its business segments are Asia Division, Canadian Division, U.S. Division, and Corporate and Other.

Read more

Day Low 24.13

Day high 24.46

52 week low 17.80

52 week low high 25.18

Charting for Manulife Financial Corporation

News Articles for Manulife Financial Corporation

11 Financial Large Cap Value Stocks To Consider

Introduction Great value stocks are hard to find in the large cap universe, although there are candidates to consider. This segment of the market tends to be highly efficient so we do need to go through a lot of names before we can find some potentially investment worthy values. It is also i...

SeekingAlpha via QuoteMedia - 1 week ago

John Hancock Hedged Equity & Income Fund and John Hancock Financial Opportunities Fund Release Earnings Data

BOSTON , July 10, 2019 /PRNewswire/ - John Hancock Hedged Equity & Income Fund (NYSE: HEQ) and John Hancock Financial Opportunities Fund (NYSE: BTO) announced earnings 1 for the three months ended June 30, 2019 . The same data for the comparable three months ended June 30, 2018 is...

PR Newswire via QuoteMedia - 2 weeks ago

Q2 Portfolio Review

A modest gain in Q2 The 13.66% Q1 gain after the December lows was followed by a more modest 2.72% Q2 gain, for a year-to-date increase of 16.38%. My spreadsheet records the portfolio's ongoing progress, with one cell calculating the gain since 12/31/15. On June 28, 2019, my eye was drawn to...

SeekingAlpha via QuoteMedia - 2 weeks ago

John Hancock Hedged Equity & Income Fund Required Notice to Shareholders – Sources of Distribution Under Section 19(a)

BOSTON , June 28, 2019 /PRNewswire/ - John Hancock Hedged Equity & Income Fund (NYSE: HEQ) (the "Fund"), a closed-end fund managed by John Hancock Investment Management LLC (the "Adviser") and subadvised by Wellington Management Company LLP (the "Subadviser"), announced today sources ...

PR Newswire via QuoteMedia - 3 weeks ago

Manulife Investment Management’s Global Intelligence Report Sees Opportunity Despite Uncertainty Over the Next 12 Months

Room for expansion in the credit cycle and notable investment potential in private infrastructure and select emerging markets amid market muddle Explores climate change as a key factor in portfolio management Looks at opportunities in liability-driven investing for retirement ...

Canada Newswire via QuoteMedia - 4 weeks ago

Manulife ventures into India with Mahindra Finance

Manulife (NYSE: MFC ) Investment Management and Mahindra & Mahindra ( OTCPK:MAHDY ) form a joint venture , under which Mahindra will have a 51% stake and Manulife will own the rest. More news on: Manulife Financial Corporation, Mahindra & Mahindra Ltd. ADR, Financial stocks news, ...

SeekingAlpha via QuoteMedia - 1 month ago

Manulife Investment Management Announces Cash Distributions for Manulife Exchange Traded Funds

Manulife Investment Management Announces Cash Distributions for Manulife Exchange Traded Funds Canada NewsWire TORONTO, June 20, 2019 C$ unless otherwise stated TSX/NYSE/PSE: MFC   SEHK: 945 TORONTO , June 20, 2019 /CNW/ - Manulife Investment Managem...

Canada Newswire via QuoteMedia - 1 month ago

Manulife Investment Management Closed-End Funds Announce Monthly Fund Distributions

Manulife Investment Management Closed-End Funds Announce Monthly Fund Distributions Canada NewsWire TORONTO, June 19, 2019 TSX/NYSE/PSE: MFC     SEHK: 945 C$ unless otherwise stated   TORONTO , June 19, 2019 /CNW/ - Manulife Investment Mana...

Canada Newswire via QuoteMedia - 1 month ago

New Study Finds Only 23% of American Consumers Believe They Have Power to Make Change, Despite a Desire to See Progress

BOSTON , June 18, 2019 /PRNewswire/ -- Today, COIN, a values-based investing platform backed by John Hancock , launched the 2019 State of the Conscious Consumer Study , revealing that only 23 percent of Americans actually believe in their individual impact to create positive change, des...

PR Newswire via QuoteMedia - 1 month ago

Stocks to Watch: Manulife Financial Corporation (TSX:MFC) Down -2.65% Wednesday

At close of market on Wednesday, Manulife Financial Corporation (TSX:MFC) stock finished trading at -2.65%, bringing the stock price to $23.12 on the Toronto Stock Exchange. The stock price saw a low of $23.12 and a high of $23.45. The company’s stock was traded 7,124 times with a tot...

StockStreetNews via QuoteMedia - 1 month ago

About Manulife Financial Corporation

Manulife Financial Corp together with its subsidiaries provides individual life insurance and individual and group long-term care insurance services. Its business segments are Asia Division, Canadian Division, U.S. Division, and Corporate and Other.


Company overview

Sector: Financial Services CIK: 1086888
Industry: Insurance - Life
NAICS: Direct Life Insurance Carriers(524113)

Similar companies

Address
200 Bloor Street East Toronto M4W 1E5 ON CAN
Telephone:
+1 416 926-3000
Website:
http://www.manulife.com
Facsimile:
+1 416 926-5657
Email:
investor_relations@manulife.com

Manulife Financial Corporation Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Preferred Stock Dividends
168,000,000.00 159,000,000.00 133,000,000.00 116,000,000.00 126,000,000.00
Minority Interests
-214,000,000.00 -194,000,000.00 -143,000,000.00 -69,000,000.00 -71,000,000.00
Total Premiums Earned
24,012,000,000.00 28,210,000,000.00 27,632,000,000.00 15,929,000,000.00 17,883,000,000.00
Ceded Premiums
-15,138,000,000.00 -8,151,000,000.00 -9,027,000,000.00 -16,091,000,000.00 -7,343,000,000.00
Fee Revenue And Other Income
10,428,000,000.00 10,746,000,000.00 11,181,000,000.00 10,098,000,000.00 8,739,000,000.00
Policyholder Benefits Gross
32,528,000,000.00 46,863,000,000.00 44,719,000,000.00 33,031,000,000.00 46,021,000,000.00
Basic EPS
2.34 0.98 1.42 1.06 1.82
Total Expenses
33,453,000,000.00 55,822,000,000.00 50,008,000,000.00 31,812,000,000.00 50,258,000,000.00
Diluted Continuous Operations
2.33 0.98 1.41 1.05 1.80
Interest Income
13,910,000,000.00 13,387,000,000.00 12,810,000,000.00 12,007,000,000.00 10,823,000,000.00
General And Administrative Expense
7,957,000,000.00 7,233,000,000.00 6,995,000,000.00 6,221,000,000.00 4,772,000,000.00
Net Income From Continuing And Discontinued Operation
4,673,000,000.00 2,068,000,000.00 2,990,000,000.00 2,221,000,000.00 3,522,000,000.00
Net Income Continuous Operations
4,887,000,000.00 2,262,000,000.00 3,133,000,000.00 2,290,000,000.00 3,593,000,000.00
Net Income
4,673,000,000.00 2,068,000,000.00 2,990,000,000.00 2,221,000,000.00 3,522,000,000.00
Gross Premiums Written
39,150,000,000.00 36,361,000,000.00 36,659,000,000.00 32,020,000,000.00 25,226,000,000.00
Diluted Average Shares
1,988,000,000.00 1,986,000,000.00 1,977,000,000.00 1,977,000,000.00 1,881,000,000.00
Continuing And Discontinued Basic EPS
2.34 0.98 1.42 1.06 1.82
Net Premiums Written
24,012,000,000.00 28,210,000,000.00 27,632,000,000.00 15,929,000,000.00 17,883,000,000.00
Normalized Income
4,673,000,000.00 2,068,000,000.00 2,990,000,000.00 2,221,000,000.00 3,522,000,000.00
Net Policyholder Benefits And Claims
17,642,000,000.00 40,974,000,000.00 35,780,000,000.00 18,956,000,000.00 39,818,000,000.00
Loss Adjustment Expense
17,642,000,000.00 40,974,000,000.00 35,780,000,000.00 18,956,000,000.00 39,818,000,000.00
EBIT
6,794,000,000.00 3,640,000,000.00 4,342,000,000.00 3,719,000,000.00 5,395,000,000.00
Other Income Expense
10,428,000,000.00 10,746,000,000.00 11,181,000,000.00 10,098,000,000.00 8,739,000,000.00
Policyholder Benefits Ceded
14,886,000,000.00 5,889,000,000.00 8,939,000,000.00 14,075,000,000.00 6,203,000,000.00
Net Investment Income
-2,574,000,000.00 -841,000,000.00 -2,001,000,000.00 -842,000,000.00 6,427,000,000.00
Dividend Per Share
0.91 0.82 0.74 0.67 0.57
Net Income Common Stockholders
4,632,000,000.00 1,945,000,000.00 2,796,000,000.00 2,075,000,000.00 3,375,000,000.00
Continuing And Discontinued Diluted EPS
2.33 0.98 1.41 1.05 1.80
Pretax Income
5,519,000,000.00 2,501,000,000.00 3,329,000,000.00 2,618,000,000.00 4,264,000,000.00
Basic Continuous Operations
2.34 0.98 1.42 1.06 1.82
Total Revenue
38,972,000,000.00 58,323,000,000.00 53,337,000,000.00 34,430,000,000.00 54,522,000,000.00
Net Realized Gain Loss On Investments
-6,804,000,000.00 6,821,000,000.00 3,715,000,000.00 -2,762,000,000.00 10,650,000,000.00
Selling General And Administration
7,957,000,000.00 7,233,000,000.00 6,995,000,000.00 6,221,000,000.00 4,772,000,000.00
Diluted EPS
2.33 0.98 1.41 1.05 1.80
Interest Expense
1,275,000,000.00 1,139,000,000.00 1,013,000,000.00 1,101,000,000.00 1,131,000,000.00
Basic Average Shares
1,983,000,000.00 1,978,000,000.00 1,973,000,000.00 1,962,000,000.00 1,857,000,000.00
Tax Provision
632,000,000.00 239,000,000.00 196,000,000.00 328,000,000.00 671,000,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Non Current Deferred Taxes Liabilities
1,814,000,000.00 1,281,000,000.00 1,359,000,000.00 1,235,000,000.00 1,228,000,000.00
Minimum Pension Liabilities
-426,000,000.00 -364,000,000.00 -417,000,000.00 -521,000,000.00 -529,000,000.00
Derivative Assets
13,703,000,000.00 15,569,000,000.00 23,672,000,000.00 24,272,000,000.00 19,315,000,000.00
Other Equity Adjustments
-127,000,000.00 -109,000,000.00 -232,000,000.00 -264,000,000.00 -211,000,000.00
Long Term Debt
13,501,000,000.00 13,171,000,000.00 12,876,000,000.00 9,548,000,000.00 8,967,000,000.00
Goodwill
5,864,000,000.00 5,713,000,000.00 5,884,000,000.00 5,685,000,000.00 3,181,000,000.00
Future Policy Benefits
318,135,000,000.00 295,143,000,000.00 288,087,000,000.00 276,274,000,000.00 222,033,000,000.00
Total Assets
750,271,000,000.00 729,533,000,000.00 720,681,000,000.00 702,871,000,000.00 579,406,000,000.00
Net Loan
56,602,000,000.00 52,287,000,000.00 51,979,000,000.00 51,508,000,000.00 49,106,000,000.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
59,559,000,000.00 54,405,000,000.00 54,956,000,000.00 50,894,000,000.00 42,429,000,000.00
Accrued Investment Income
2,427,000,000.00 2,182,000,000.00 2,260,000,000.00 2,264,000,000.00 2,003,000,000.00
Reinsurance Recoverable
43,053,000,000.00 30,359,000,000.00 34,952,000,000.00 35,426,000,000.00 18,525,000,000.00
Deferred Tax Assets
4,318,000,000.00 4,569,000,000.00 4,439,000,000.00 4,067,000,000.00 3,329,000,000.00
Other Invested Assets
76,074,000,000.00 70,425,000,000.00 66,621,000,000.00 63,303,000,000.00 50,136,000,000.00
Loans Receivable
1,793,000,000.00 1,737,000,000.00 1,745,000,000.00 1,778,000,000.00 1,772,000,000.00
Total Liabilities
703,120,000,000.00 687,370,000,000.00 677,858,000,000.00 660,933,000,000.00 545,480,000,000.00
Goodwill And Other Intangible Assets
10,097,000,000.00 9,840,000,000.00 10,107,000,000.00 9,384,000,000.00 5,461,000,000.00
Derivative Product Liabilities
7,803,000,000.00 7,822,000,000.00 14,151,000,000.00 15,050,000,000.00 11,283,000,000.00
Separate Account Liability
313,209,000,000.00 324,307,000,000.00 315,177,000,000.00 313,249,000,000.00 256,532,000,000.00
Fixed Maturity Investments
185,594,000,000.00 174,000,000,000.00 168,622,000,000.00 157,827,000,000.00 134,446,000,000.00
Minority Interest
1,093,000,000.00 929,000,000.00 743,000,000.00 592,000,000.00 464,000,000.00
Capital Stock
3,822,000,000.00 3,577,000,000.00 3,577,000,000.00 2,693,000,000.00 2,693,000,000.00
Receivables
1,369,000,000.00 1,148,000,000.00 845,000,000.00 878,000,000.00 737,000,000.00
Additional Paid In Capital
23,226,000,000.00 23,266,000,000.00 23,149,000,000.00 23,076,000,000.00 20,823,000,000.00
Policy Loans
6,446,000,000.00 5,808,000,000.00 6,041,000,000.00 5,912,000,000.00 7,876,000,000.00
Cash And Cash Equivalents
16,215,000,000.00 15,965,000,000.00 15,151,000,000.00 17,885,000,000.00 21,079,000,000.00
Separate Account Assets
313,209,000,000.00 324,307,000,000.00 315,177,000,000.00 313,249,000,000.00 256,532,000,000.00
Stockholders Equity
46,058,000,000.00 41,234,000,000.00 42,080,000,000.00 41,346,000,000.00 33,462,000,000.00
Unrealized Gain Loss
-265,000,000.00 179,000,000.00 -394,000,000.00 345,000,000.00 794,000,000.00
Other Assets
8,431,000,000.00 7,337,000,000.00 7,360,000,000.00 5,825,000,000.00 4,194,000,000.00
Equity Investments
19,179,000,000.00 21,545,000,000.00 19,496,000,000.00 16,983,000,000.00 14,543,000,000.00
Other Liabilities
18,455,000,000.00 18,053,000,000.00 18,871,000,000.00 18,449,000,000.00 19,229,000,000.00
Gains Losses Not Affecting Retained Earnings
6,212,000,000.00 4,087,000,000.00 5,347,000,000.00 6,992,000,000.00 2,166,000,000.00
Total Investments
351,152,000,000.00 333,826,000,000.00 330,390,000,000.00 313,893,000,000.00 267,546,000,000.00
Policyholder Funds
10,519,000,000.00 9,462,000,000.00 9,418,000,000.00 9,014,000,000.00 7,480,000,000.00
Non Current Deferred Liabilities
1,814,000,000.00 1,281,000,000.00 1,359,000,000.00 1,235,000,000.00 1,228,000,000.00
Long Term Debt And Capital Lease Obligation
13,501,000,000.00 13,171,000,000.00 12,876,000,000.00 9,548,000,000.00 8,967,000,000.00
Accounts Receivable
1,369,000,000.00 1,148,000,000.00 845,000,000.00 878,000,000.00 737,000,000.00
Total Deposits
19,684,000,000.00 18,131,000,000.00 17,919,000,000.00 18,114,000,000.00 18,384,000,000.00
Retained Earnings
12,704,000,000.00 10,083,000,000.00 9,759,000,000.00 8,398,000,000.00 7,624,000,000.00
Mortgage And Consumerloans
48,363,000,000.00 44,742,000,000.00 44,193,000,000.00 43,818,000,000.00 39,458,000,000.00
Total Policy Holders Liabilities
328,654,000,000.00 304,605,000,000.00 297,505,000,000.00 285,288,000,000.00 229,513,000,000.00
Preferred Stock Equity
3,822,000,000.00 3,577,000,000.00 3,577,000,000.00 2,693,000,000.00 2,693,000,000.00
Other Intangible Assets
4,233,000,000.00 4,127,000,000.00 4,223,000,000.00 3,699,000,000.00 2,280,000,000.00
Trust Preferred Securities
3,822,000,000.00 3,577,000,000.00 3,577,000,000.00 2,693,000,000.00 2,693,000,000.00
Preferred Securities Outside Stock Equity
0.00 344,000,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Income Tax Paid Supplemental Data
461,000,000.00 1,360,000,000.00 841,000,000.00 787,000,000.00 754,000,000.00
Changes In Cash
-538,000,000.00 1,518,000,000.00 -2,417,000,000.00 -5,537,000,000.00 6,761,000,000.00
Purchase Of Investment
-101,172,000,000.00 -87,224,000,000.00 -104,059,000,000.00 -77,109,000,000.00 -62,754,000,000.00
Change In Loss And Loss Adjustment Expense Reserves
2,942,000,000.00 20,196,000,000.00 18,014,000,000.00 7,655,000,000.00 24,250,000,000.00
Investing Cash Flow
-19,002,000,000.00 -16,287,000,000.00 -22,739,000,000.00 -13,865,000,000.00 -4,066,000,000.00
Net Issuance Payments Of Debt
56,000,000.00 1,568,000,000.00 4,184,000,000.00 -31,000,000.00 2,258,000,000.00
Cash Dividends Paid
-1,788,000,000.00 -1,780,000,000.00 -1,593,000,000.00 -1,427,000,000.00 -910,000,000.00
Change In Working Capital
3,519,000,000.00 22,243,000,000.00 16,152,000,000.00 6,237,000,000.00 23,952,000,000.00
Cash Flow From Continuing Investing Activities
-19,002,000,000.00 -16,287,000,000.00 -22,739,000,000.00 -13,865,000,000.00 -4,066,000,000.00
Deferred Tax
930,000,000.00 -331,000,000.00 -235,000,000.00 -343,000,000.00 98,000,000.00
Net Other Financing Charges
1,430,000,000.00 255,000,000.00 -166,000,000.00 -336,000,000.00 -1,584,000,000.00
Net Business Purchase And Sale
187,000,000.00 -10,000,000.00 -495,000,000.00 -3,808,000,000.00 -199,000,000.00
Preferred Stock Issuance
245,000,000.00 0.00 884,000,000.00 0.00 784,000,000.00
Repayment Of Debt
-850,000,000.00 -1,506,000,000.00 -1,107,000,000.00 -2,593,000,000.00 -1,000,000,000.00
Long Term Debt Payments
-850,000,000.00 -1,506,000,000.00 -1,107,000,000.00 -2,593,000,000.00 -1,000,000,000.00
Sale Of Business
187,000,000.00
Cash Flow From Continuing Financing Activities
-724,000,000.00 14,000,000.00 3,286,000,000.00 -2,006,000,000.00 21,000,000.00
Deferred Income Tax
930,000,000.00 -331,000,000.00 -235,000,000.00 -343,000,000.00 98,000,000.00
Net Preferred Stock Issuance
245,000,000.00 0.00 884,000,000.00 0.00 -16,000,000.00
Operating Cash Flow
19,188,000,000.00 17,791,000,000.00 17,036,000,000.00 10,334,000,000.00 10,806,000,000.00
Net Other Investing Changes
-128,000,000.00 227,000,000.00 -186,000,000.00 102,000,000.00 16,000,000.00
Issuance Of Capital Stock
245,000,000.00 0.00 884,000,000.00 0.00 784,000,000.00
Long Term Debt Issuance
906,000,000.00 3,074,000,000.00 5,291,000,000.00 2,562,000,000.00 3,258,000,000.00
Change In Other Working Capital
-316,000,000.00 -222,000,000.00 -1,020,000,000.00 -2,809,000,000.00 -804,000,000.00
Net Investment Purchase And Sale
-19,061,000,000.00 -16,504,000,000.00 -22,058,000,000.00 -10,159,000,000.00 -3,883,000,000.00
Other Non Cash Items
166,000,000.00 15,000,000.00 19,000,000.00 -2,007,000,000.00 14,000,000.00
Net Income From Continuing Operations
4,887,000,000.00 2,262,000,000.00 3,133,000,000.00 2,290,000,000.00 3,593,000,000.00
Financing Cash Flow
-724,000,000.00 14,000,000.00 3,286,000,000.00 -2,006,000,000.00 21,000,000.00
Cash Flow From Continuing Operating Activities
19,188,000,000.00 17,791,000,000.00 17,036,000,000.00 10,334,000,000.00 10,806,000,000.00
End Cash Position
15,382,000,000.00 15,098,000,000.00 14,238,000,000.00 17,002,000,000.00 20,437,000,000.00
Effect Of Exchange Rate Changes
822,000,000.00 -658,000,000.00 -347,000,000.00 2,102,000,000.00 790,000,000.00
Increase Decrease In Deposit
-189,000,000.00 -29,000,000.00 -23,000,000.00 -212,000,000.00 273,000,000.00
Net Common Stock Issuance
-478,000,000.00 0.00
Beginning Cash Position
15,098,000,000.00 14,238,000,000.00 17,002,000,000.00 20,437,000,000.00 12,886,000,000.00
Asset Impairment Charge
8,727,000,000.00 -7,188,000,000.00 -2,804,000,000.00 3,487,000,000.00 -17,312,000,000.00
Net Long Term Debt Issuance
56,000,000.00 1,568,000,000.00 4,184,000,000.00 -31,000,000.00 2,258,000,000.00
Change In Reinsurance Recoverable On Paid And Unpaid Losses
893,000,000.00 2,269,000,000.00 -842,000,000.00 1,391,000,000.00 506,000,000.00
Common Stock Payments
-478,000,000.00 0.00
Issuance Of Debt
906,000,000.00 3,074,000,000.00 5,291,000,000.00 2,562,000,000.00 3,258,000,000.00
Sale Of Investment
82,111,000,000.00 70,720,000,000.00 82,001,000,000.00 66,950,000,000.00 58,871,000,000.00
Interest Paid Supplemental Data
1,212,000,000.00 1,118,000,000.00 983,000,000.00 1,086,000,000.00 1,079,000,000.00
Purchase Of Business
-10,000,000.00 -495,000,000.00 -3,808,000,000.00 -199,000,000.00
Preferred Stock Payments
0.00 -800,000,000.00
Gain Loss On Sale Of Business
0.00

Price History for Manulife Financial Corporation

1-25 of 1255 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-07-19 24.21 24.46 24.13 24.32 6158344 0.18 0.746 149616613 20568
2019-07-18 24.01 24.22 23.955 24.14 4329109 0.11 0.458 104529648 14824
2019-07-17 24.1 24.21 23.975 24.03 5352376 -0.14 -0.579 128788397 16701
2019-07-16 24.1 24.2 24.035 24.17 5355691 0.1 0.415 129185416 14749
2019-07-15 24.03 24.15 23.94 24.07 4573227 0.05 0.208 110015553 13598
2019-07-12 24.05 24.11 23.92 24.02 5593619 0.03 0.125 134357523 17427
2019-07-11 24.18 24.19 23.9 23.99 7098832 -0.09 -0.374 170394545 19258
2019-07-10 24.6 24.72 24.02 24.08 8365709 -0.56 -2.273 203101345 23431
2019-07-09 24.24 24.645 24.125 24.64 7596995 0.4 1.65 185867156 21317
2019-07-08 24.12 24.3 24.05 24.24 5639062 -0.03 -0.124 136559956 15735
2019-07-05 24.2 24.32 24.14 24.27 5083929 -0.02 -0.082 123307829 13104
2019-07-04 24.35 24.44 24.25 24.29 1912348 0 0 46507546.7 7559
2019-07-03 24.34 24.49 24.135 24.29 4768126 0.01 0.041 115853267 16373
2019-07-02 24.1 24.38 24.07 24.28 8338313 0.48 2.017 202439728 25423
2019-06-28 23.88 23.94 23.71 23.8 7910693 0.02 0.084 188446122 17993
2019-06-27 23.83 23.95 23.57 23.78 6426047 -0.02 -0.084 152654581 19256
2019-06-26 23.94 24.06 23.75 23.8 6560790 -0.01 -0.042 156703255 19505
2019-06-25 23.78 24.06 23.67 23.81 7018059 -0.01 -0.042 167260101 29439
2019-06-24 23.82 24.01 23.77 23.82 3765810 -0.03 -0.126 89908853.8 15434
2019-06-21 23.88 24.23 23.75 23.85 14538946 -0.08 -0.334 348084922 21070
2019-06-20 23.9 23.95 23.68 23.93 5163718 0.23 0.97 122967372 16045
2019-06-19 23.78 24.15 23.61 23.7 8286346 -0.03 -0.126 197731415 21836
2019-06-18 23.3 23.9 23.3 23.73 9168453 0.5 2.152 217686489 23888
2019-06-17 23.34 23.56 23.23 23.23 8457141 -0.09 -0.386 197119052 14918
2019-06-14 23.17 23.42 22.88 23.32 8377387 0.2 0.865 194475007 19322
2019-06-13 23.19 23.3 23.12 23.12 8450314 0 0 196035680 19232
2019-06-12 23.45 23.45 23.12 23.12 7418089 -0.45 -1.909 172224696 18185
2019-06-11 23.75 23.82 23.52 23.57 5589037 0.01 0.042 132191615 16387
2019-06-10 23.83 23.89 23.49 23.56 6566182 -0.17 -0.716 155044778 16726
2019-06-07 23.63 23.85 23.63 23.73 4455090 0.03 0.127 105758427 14201
2019-06-06 23.65 23.83 23.51 23.7 4598743 0.03 0.127 108843334 15443
2019-06-05 23.54 23.8 23.42 23.67 5521794 0.14 0.595 130352098 20142
2019-06-04 22.99 23.55 22.91 23.53 8635656 0.71 3.111 201669827 24651
2019-06-03 22.62 23.02 22.52 22.82 6573059 0.14 0.617 149824203 21080
2019-05-31 22.9 22.9 22.62 22.68 8885847 -0.46 -1.988 201891907 27494
2019-05-30 23.18 23.32 23.08 23.14 4062932 0 0 94203360.9 14564
2019-05-29 23.05 23.2 22.95 23.14 7031102 -0.08 -0.345 162466229 17601
2019-05-28 23.51 23.59 23.12 23.22 8171158 -0.45 -1.901 190192793 18387
2019-05-27 23.34 23.67 23.33 23.67 2580059 0.41 1.763 60735456.1 8257
2019-05-24 23.16 23.41 23.09 23.26 14514316 0.16 0.693 337785065 21973
2019-05-23 23.32 23.35 22.965 23.1 7571589 -0.5 -2.119 174904516 21530
2019-05-22 23.58 23.705 23.43 23.6 6145600 -0.2 -0.84 144844416 17241
2019-05-21 23.36 23.85 23.28 23.8 13447631 0.55 2.366 318675277 25231
2019-05-17 23.41 23.57 23.21 23.25 10071353 -0.39 -1.65 235491414 21995
2019-05-16 23.58 23.75 23.46 23.64 12359397 0.16 0.681 292127351 20132
2019-05-15 23.53 23.57 23.27 23.48 10319976 -0.15 -0.635 241941071 21271
2019-05-14 23.21 23.68 23.18 23.63 14589674 0.48 2.073 342566763 24453
2019-05-13 23.2 23.26 22.95 23.15 11790340 -0.400005 -1.699 272312633 32904
2019-05-10 23.9062 23.926 23.3917 23.55 16251678 -0.445273 -1.856 386878916 34387
2019-05-09 24.025 24.1981 23.7479 23.9953 11103267 -0.207794 -0.859 268938271 26019
2019-05-08 23.926 24.4603 23.8567 24.2031 12000207 0.277059 1.158 293658840 23908
2019-05-07 24.1437 24.2624 23.8469 23.926 12253493 -0.455168 -1.867 297193658 27050
2019-05-06 24.0942 24.4455 23.9557 24.3812 8149768 -0.306744 -1.242 199696077 24472
2019-05-03 24.4504 24.7374 24.2525 24.6879 10860500 0.326533 1.34 269976929 24659
2019-05-02 24.678 24.9155 24.2822 24.3614 11631265 -0.079159 -0.324 287630483 27397
2019-05-01 24.49 24.5791 24.1536 24.4406 10330171 0.029685 0.122 254652916 21089
2019-04-30 24.2229 24.4801 24.114 24.4109 5793061 0.227584 0.941 142601605 17378
2019-04-29 24.3317 24.4504 24.1734 24.1833 11789008 -0.089055 -0.367 288872902 19856
2019-04-26 24.0448 24.2723 23.9161 24.2723 4346743 0.07916 0.327 106154380 11565
2019-04-25 24.1041 24.2723 23.8666 24.1932 6767537 0.069265 0.287 165168072 12683
2019-04-24 24.2921 24.3416 24.0942 24.1239 7993333 -0.286954 -1.176 195163813 16807
2019-04-23 24.1932 24.4504 24.0744 24.4109 9465348 0.237479 0.982 232733219 25218
2019-04-22 24.2822 24.3614 24.0398 24.1734 6524775 -0.207794 -0.852 159231672 15779
2019-04-18 24.3416 24.589 24.3416 24.3812 7598024 -0.089055 -0.364 187327656 17369
2019-04-17 24.3218 24.5395 24.2822 24.4702 9966785 0.188004 0.774 246233165 24907
2019-04-16 24.1635 24.4702 24.114 24.2822 5955240 0.237479 0.988 146368118 17439
2019-04-15 23.8963 24.1635 23.8765 24.0448 5510358 0.128635 0.538 133938499 15997
2019-04-12 23.9359 24.1833 23.8864 23.9161 7121656 0.168214 0.708 172742316 22163
2019-04-11 23.5203 23.8963 23.5203 23.7479 8573501 0.296849 1.266 206098897 22704
2019-04-10 23.2927 23.461 23.1641 23.4511 7238935 0.158319 0.68 171003705 16151
2019-04-09 23.2334 23.3323 23.174 23.2927 5029330 -0.05937 -0.254 118224502 12892
2019-04-08 23.3026 23.3719 23.174 23.3521 4154395 -0.01979 -0.085 97727842.3 14236
2019-04-05 23.2532 23.4214 23.2334 23.3719 4590114 0.1979 0.854 108327710 13680
2019-04-04 23.1344 23.2927 23.075 23.174 6912918 -0.01979 -0.085 161976421 17692
2019-04-03 23.1146 23.3026 23.0849 23.1938 9682412 0.188004 0.817 227000076 22664
2019-04-02 22.9761 23.0652 22.798 23.0058 5630300 0.029685 0.129 130491826 17969
2019-04-01 22.5605 23.1245 22.5605 22.9761 7867655 0.613487 2.743 182473111 21682
2019-03-29 22.61 22.6496 22.234 22.3626 6063727 -0.069264 -0.309 137094384 15856
2019-03-28 22.422 22.6397 22.3329 22.4319 5430424 0.01979 0.088 123338226 16916
2019-03-27 22.1647 22.5506 22.1449 22.4121 7452796 0.227584 1.026 168726969 24306
2019-03-26 22.2142 22.3527 22.046 22.1845 10354084 0.286954 1.31 232184876 21052
2019-03-25 22.1449 22.2241 21.8778 21.8975 7440170 -0.227585 -1.029 165549883 24005
2019-03-22 22.5407 22.6199 21.9668 22.1251 10076957 -0.554117 -2.443 225681621 29209
2019-03-21 22.8771 22.9662 22.5506 22.6792 12144657 -0.277059 -1.207 278419123 23536
2019-03-20 23.4214 23.4807 22.9464 22.9563 13867001 -0.376009 -1.612 324103286 29611
2019-03-19 23.1542 23.5995 23.1146 23.3323 14416435 0.267164 1.158 340996432 36556
2019-03-18 22.7584 23.1245 22.3824 23.0652 12713839 0.692647 3.096 295504136 27884
2019-03-15 22.4517 22.5407 22.2834 22.3725 21174811 0.188005 0.847 479979475 18270
2019-03-14 22.4418 22.5209 22.1548 22.1845 8450686 -0.227584 -1.015 190062795 22171
2019-03-13 22.3527 22.6397 22.2736 22.4121 8391935 0.168214 0.756 190531418 20182
2019-03-12 22.3626 22.4912 22.2439 22.2439 8231181 -0.05937 -0.266 185506159 18591
2019-03-11 21.9866 22.4121 21.9866 22.3032 8213787 0.376009 1.715 184919541 21661
2019-03-08 21.7887 22.0064 21.6205 21.9272 10824749 -0.069265 -0.315 239391180 20946
2019-03-07 22.234 22.2439 21.7689 21.9965 18696834 -0.247374 -1.112 414548798 32001
2019-03-06 22.4912 22.6595 22.2043 22.2439 12149522 -0.247374 -1.1 275056538 29355
2019-03-05 22.2736 22.6001 22.1845 22.4912 14078683 0.128634 0.575 319577772 26855
2019-03-04 22.4022 22.7584 22.3626 22.3626 18527714 0.07916 0.355 420770610 31002
2019-03-01 22.234 22.4517 22.1944 22.2834 7362969 0.277059 1.259 166205453 23807
2019-02-28 22.135 22.2834 21.8975 22.0064 9463720 -0.217689 -0.98 211048459 25349
2019-02-27 22.2834 22.4022 22.1647 22.2241 9227694 -0.05937 -0.266 207668527 28481
2019-02-26 22.1647 22.4319 22.1548 22.2834 12773255 0.009891 0.044 287855259 25407
2019-02-25 22.0485 22.3616 22.0387 22.2736 9932518 0.440382 2.017 225734074 26054
2019-02-22 21.8136 22.0093 21.7745 21.8332 8304848 0.127222 0.586 185591053 28858
2019-02-21 21.7745 21.931 21.5543 21.706 13159002 -0.088076 -0.404 291929129 35928
2019-02-20 21.383 21.8332 21.3732 21.794 13608943 0.430596 2.016 301653444 39646
2019-02-19 21.0698 21.427 20.9622 21.3634 7661632 0.352305 1.677 166769540 21390
2019-02-15 21.1384 21.2656 20.9818 21.0111 8815167 0.068505 0.327 190115002 30000
2019-02-14 20.7273 21.4124 20.6099 20.9426 15421754 0.459954 2.246 331229945 41701
2019-02-13 20.8154 20.9328 20.4533 20.4827 5628862 -0.205511 -0.993 118271203 19337
2019-02-12 20.424 20.8448 20.3946 20.6882 11258223 0.342518 1.683 237414435 22041
2019-02-11 20.5316 20.5903 20.1793 20.3457 4479428 -0.029358 -0.144 93042694.8 15474
2019-02-08 20.5903 20.7175 20.1499 20.375 9909830 -0.283802 -1.374 206080157 18842
2019-02-07 20.4631 20.6686 20.3359 20.6588 15071802 0.107649 0.524 317011455 27373
2019-02-06 20.238 20.6197 20.1891 20.5512 7220355 0.225085 1.107 151045321 18335
2019-02-05 20.238 20.3995 20.1891 20.3261 13758818 0.07829 0.387 285728584 25313
2019-02-04 20.5512 20.6588 20.2184 20.2478 12692082 -0.274017 -1.335 263397040 19339
2019-02-01 20.7273 20.7763 20.3555 20.5218 7672665 -0.137007 -0.663 161043848 21672
2019-01-31 20.4533 20.698 20.4533 20.6588 7772930 0.058718 0.285 163868954 18011
2019-01-30 20.649 20.6882 20.4533 20.6001 7550108 0.019573 0.095 158782037 18316
2019-01-29 20.512 20.7273 20.4044 20.5805 6257010 0.088076 0.43 131674881 19426
2019-01-28 20.3359 20.4925 20.2576 20.4925 4386760 0.07829 0.384 91422270.7 16938
2019-01-25 20.4925 20.561 20.2967 20.4142 5463217 0.009786 0.048 113972231 16774
2019-01-24 20.5512 20.7224 20.3555 20.4044 8138088 -0.23487 -1.138 170331334 23791
2019-01-23 20.7469 20.786 20.4337 20.6393 4741690 0.029358 0.142 99712379.1 16143
2019-01-22 20.6197 20.7273 20.424 20.6099 6385099 -0.185939 -0.894 134176356 21638
2019-01-21 20.9524 20.9818 20.6197 20.7958 2903655 -0.127221 -0.608 61520996.7 9159
2019-01-18 20.786 21.0356 20.6295 20.9231 7731923 0.31316 1.519 164580178 19708
2019-01-17 20.4533 20.698 20.3848 20.6099 7377695 0.117436 0.573 154765150 19934
2019-01-16 20.4142 20.7078 20.4142 20.4925 8434336 0.07829 0.384 177147111 18132
2019-01-15 20.1891 20.5022 20.0521 20.4142 4823055 0.274016 1.361 100103313 16438
2019-01-14 20.1891 20.4044 20.0325 20.1402 6647815 -0.048932 -0.242 137418423 16180
2019-01-11 20.0227 20.238 19.8759 20.1891 7069630 0.029359 0.146 145334894 18196
2019-01-10 20.0716 20.2478 19.9836 20.1597 8474045 -0.039145 -0.194 174414697 26237
2019-01-09 19.8759 20.2282 19.8172 20.1989 9477231 0.430596 2.178 194598974 25846
2019-01-08 19.4551 19.8759 19.4551 19.7683 8587702 0.313161 1.61 172579811 28643
2019-01-07 19.5823 19.5823 19.23 19.4551 8489020 0 0 168467312 25391
2019-01-04 19.1811 19.553 19.1028 19.4551 5779593 0.587177 3.112 114455015 22172
2019-01-03 18.9364 19.0734 18.7309 18.8679 7662052 -0.137009 -0.721 148030509 26196
2019-01-02 18.7799 19.23 18.5352 19.0049 7842664 0.048932 0.258 152354996 23948
2018-12-31 18.819 19.1028 18.8092 18.956 5845464 0.254443 1.361 113448174 19716
2018-12-28 18.7994 18.9658 18.6429 18.7016 7931128 0.039145 0.21 152171536 25988
2018-12-27 18.4961 18.7211 18.1633 18.6624 9198269 1.2429 7.135 173254165 31091
2018-12-24 18.0459 18.4569 17.4196 17.4196 9762765 -1.4973 -7.915 181268213 17699
2018-12-21 19.0245 19.0343 18.0655 18.9169 25872734 -0.117435 -0.617 491487676 41148
2018-12-20 19.0734 19.2496 18.9169 19.0343 8075330 -0.068504 -0.359 157389141 25874
2018-12-19 19.2105 19.6215 19.0147 19.1028 11699472 -0.029359 -0.153 231290943 34793
2018-12-18 18.9267 19.4747 18.8484 19.1322 15782803 0.362092 1.929 309783329 34600
2018-12-17 19.1713 19.4258 18.7114 18.7701 12380290 -0.4991 -2.59 241579201 33460
2018-12-14 19.1517 19.5138 19.1126 19.2692 8885617 -0.117435 -0.606 175537305 30893
2018-12-13 19.6411 19.8172 19.3475 19.3866 9128197 -0.156581 -0.801 182688802 29396
2018-12-12 19.7487 20.0129 19.5138 19.5432 11032668 0.117435 0.605 222483907 34815
2018-12-11 19.8955 20.1499 19.4258 19.4258 11587495 -0.636107 -3.171 234156615 34920
2018-12-10 19.69 20.0619 19.3475 20.0619 9583330 0.303374 1.535 191892369 33589
2018-12-07 20.3065 20.5218 19.6606 19.7585 10111688 -0.548031 -2.699 206587300 39109
2018-12-06 20.7175 20.786 20.1206 20.3065 15119289 -0.890551 -4.201 314704637 44725
2018-12-05 20.9426 21.3292 20.9328 21.1971 5485096 0.254444 1.215 118595712 17311
2018-12-04 21.4026 21.5004 20.7469 20.9426 9791367 -0.616536 -2.86 210816770 26516
2018-12-03 21.8723 21.8723 21.3928 21.5592 5335234 0.058717 0.273 117424563 18246
2018-11-30 21.2362 21.6277 21.1971 21.5004 7669472 0.195726 0.919 168184797 18511
2018-11-29 21.4515 21.6472 21.2069 21.3047 6437436 -0.244657 -1.135 140771577 21164
2018-11-28 21.3439 21.6081 21.2069 21.5494 5531239 0.244657 1.148 121282212 19780
2018-11-27 21.4417 21.6179 21.1971 21.3047 7108775 -0.225084 -1.045 155088652 23368
2018-11-26 21.4319 21.7353 21.2949 21.5298 11920293 0.31316 1.476 262537739 20656
2018-11-23 21.0405 21.246 20.9426 21.2166 3308648 -0.088076 -0.413 71430834.6 11147
2018-11-22 20.972 21.4319 20.8643 21.3047 3634061 0.342519 1.634 78782582 9509
2018-11-21 20.9133 21.5885 20.8252 20.9622 10545570 0.117436 0.563 228306933 27178
2018-11-20 21.0111 21.0405 20.649 20.8448 11353856 -0.459955 -2.159 241892009 23267
2018-11-19 21.246 21.4417 21.1775 21.3047 4497607 0.029126 0.137 97795370.2 18160
2018-11-16 21.1788 21.3143 21.0918 21.2756 8113091 -0.009675 -0.045 177924363 20357
2018-11-15 21.2853 21.353 21.0434 21.2853 7646767 -0.125776 -0.587 167615571 25203
2018-11-14 21.6626 21.8464 21.2853 21.411 6131598 -0.193503 -0.896 136660491 20346
2018-11-13 21.4981 21.7787 21.4836 21.6045 8990267 0.154802 0.722 200787746 22909
2018-11-12 21.5755 21.74 21.382 21.4497 7209494 -0.154802 -0.717 160250822 16876
2018-11-09 21.3723 21.6819 21.1934 21.6045 8643841 0 0 191958006 28396
2018-11-08 21.9625 22.1947 21.3627 21.6045 15560160 0.861086 4.151 351676641 42511
2018-11-07 21.0531 21.0724 20.5887 20.7435 7343222 -0.145127 -0.695 157419148 25405
2018-11-06 20.8983 20.9563 20.55 20.8886 5763107 -0.019351 -0.093 123742162 21521
2018-11-05 21.2175 21.382 20.8692 20.9079 11555640 -0.348303 -1.639 250910693 28663
2018-11-02 20.6951 21.4352 20.6951 21.2562 13849629 1.132 5.625 303228073 37860
2018-11-01 20.0275 20.2887 19.9985 20.1243 9122874 0.067726 0.338 189743213 26614
2018-10-31 20.5887 20.7048 20.0082 20.0565 12201564 -0.280578 -1.38 254194548 32326
2018-10-30 19.8727 20.4 19.8727 20.3371 12229575 1.1223 5.841 255119390 43212
2018-10-29 19.9211 19.9211 19.0697 19.2148 9986733 -0.280579 -1.439 199745711 23291
2018-10-26 19.4954 19.7276 19.2535 19.4954 8632746 -0.299929 -1.515 173662739 32552
2018-10-25 19.7082 19.9501 19.6018 19.7953 11811288 0.280579 1.438 241593000 24502
2018-10-24 20.221 20.3565 19.4954 19.5147 9736688 -0.803036 -3.952 199034673 33309
2018-10-23 19.9791 20.4048 19.9791 20.3178 11300231 -0.145126 -0.709 235914005 31032
2018-10-22 20.221 20.5113 20.2113 20.4629 13633847 0.280578 1.39 287431733 27768
2018-10-19 19.5921 20.3468 19.505 20.1823 14079807 0.619208 3.165 292475615 37292
2018-10-18 19.8437 19.8437 19.3406 19.5631 12013628 -0.35798 -1.797 242819614 37574
2018-10-17 19.4083 19.9211 19.4083 19.9211 9888296 0.512781 2.642 201976566 31323
2018-10-16 19.3309 19.4083 18.9923 19.4083 9879713 0.145128 0.753 196556072 26200
2018-10-15 19.8824 19.9404 19.2632 19.2632 7517102 -0.590183 -2.973 151351516 25846
2018-10-12 19.9307 20.0082 19.6308 19.8533 13274956 0.203177 1.034 271886710 39059
2018-10-11 19.9694 20.0952 19.6308 19.6502 12794150 -0.638558 -3.147 261994553 40552
2018-10-10 21.0627 21.1885 20.221 20.2887 13903748 -0.928811 -4.378 294825524 42705
2018-10-09 20.8209 21.353 20.3178 21.2175 15388320 0.067726 0.32 335826037 39417
2018-10-05 21.3917 21.5852 20.8789 21.1498 19881460 -0.657909 -3.017 434668867 48111
2018-10-04 22.4463 22.4947 21.5078 21.8077 35055931 -0.628882 -2.803 794298813 81789
2018-10-03 22.1657 22.4608 22.0012 22.4366 7011027 0.328954 1.488 161556470 18658
2018-10-02 22.2528 22.2915 21.9722 22.1077 6177410 -0.203178 -0.911 140970337 20443
2018-10-01 22.4947 22.543 22.1754 22.3108 5000292 -0.029025 -0.13 115371714 17713
2018-09-28 22.6398 22.6398 22.3205 22.3399 6709826 -0.37733 -1.661 155324461 20038
2018-09-27 22.872 23.0558 22.7075 22.7172 5141877 -0.174152 -0.761 121428605 17426
2018-09-26 22.7752 22.9881 22.7462 22.8913 5480475 0.174152 0.767 129664941 14929
2018-09-25 22.9881 23.1526 22.7172 22.7172 4893717 -0.193502 -0.845 115617044 13156
2018-09-24 23.1622 23.1913 22.8913 22.9107 4548004 -0.319279 -1.374 107965324 13158
2018-09-21 23.3074 23.3364 23.0848 23.23 9459955 0.029026 0.125 227013396 13506
2018-09-20 23.1913 23.3074 23.1042 23.2009 5532036 0.096751 0.419 132536827 16624
2018-09-19 22.3786 23.1913 22.3157 23.1042 8307774 0.706283 3.153 197672109 23753
2018-09-18 22.3786 22.4947 22.2431 22.3979 3711957 0.135452 0.608 85949460.1 12175
2018-09-17 22.3495 22.5817 22.2431 22.2625 3713992 -0.077401 -0.346 85778135.1 12560
2018-09-14 22.1754 22.3786 22.1173 22.3399 5554520 0.241878 1.095 127790586 17773
2018-09-13 22.0496 22.1851 22.0012 22.098 5024321 0.106426 0.484 114795460 18045
2018-09-12 22.4656 22.4947 21.9383 21.9916 7508867 -0.503107 -2.237 171529051 20908
2018-09-11 22.543 22.6398 22.3786 22.4947 3350148 -0.05805 -0.257 77845538.6 13336
2018-09-10 22.5527 22.7365 22.5043 22.5527 5386401 0.048376 0.215 125792970 14614
2018-09-07 22.5043 22.5527 22.3108 22.5043 5383142 -0.038701 -0.172 124741690 17402
2018-09-06 22.7946 22.9204 22.514 22.543 9671950 -0.251553 -1.104 226044436 16380
2018-09-05 22.8526 23.0655 22.7656 22.7946 6631247 -0.058051 -0.254 156673499 19756
2018-09-04 23.0268 23.2203 22.7462 22.8526 7092090 -0.251552 -1.089 167607756 21198
2018-08-31 23.3364 23.4622 23.1042 23.1042 5710573 -0.309604 -1.322 137060887 14840
2018-08-30 23.4235 23.5299 23.3267 23.4138 3101410 -0.038701 -0.165 75036696.6 10757
2018-08-29 23.3654 23.5396 23.2687 23.4525 3337301 0.087077 0.373 80842666.4 11578
2018-08-28 23.6363 23.646 23.3557 23.3654 3549988 -0.387006 -1.629 86124740.8 11692
2018-08-27 23.3557 23.7524 23.3461 23.7524 4381316 0.512782 2.206 106375964 13096
2018-08-24 23.23 23.4622 23.2009 23.2396 3560315 0.067726 0.292 85824951.3 10023
2018-08-23 23.2009 23.3848 23.1429 23.1719 3907958 -0.058051 -0.25 93911597.5 13167
2018-08-22 23.3461 23.4041 23.23 23.23 5237521 -0.145128 -0.621 126068699 12608
2018-08-21 23.3848 23.5492 23.3364 23.3751 4375369 -0.029024 -0.124 105999830 13100
2018-08-20 23.5105 23.5783 23.317 23.4041 5601330 -0.125775 -0.535 135498168 13367
2018-08-17 23.5682 23.5874 23.3861 23.5299 4110382 0 0 100754168 13656
2018-08-16 23.482 23.7408 23.3765 23.5299 5282927 0.17259 0.739 129982696 15238
2018-08-15 23.2039 23.434 23.0409 23.3573 6407381 -0.134238 -0.571 155673616 18665
2018-08-14 22.9929 23.5299 22.9642 23.4915 6292265 0.546538 2.382 153375763 17840
2018-08-13 22.945 23.1176 22.8683 22.945 4348812 0.019177 0.084 104197549 13209
2018-08-10 23.0025 23.0025 22.6478 22.9258 4556383 -0.23971 -1.035 108505066 15208
2018-08-09 22.7628 23.1655 22.4943 23.1655 9914028 0.728718 3.248 236502390 25856
2018-08-08 22.3985 22.6382 22.3601 22.4368 4329951 0.038353 0.171 101770471 14210
2018-08-07 22.6286 22.7724 22.3601 22.3985 6158828 -0.210944 -0.933 144763305 18174
2018-08-03 22.782 22.8204 22.5998 22.6094 5082399 -0.191767 -0.841 120185425 13509
2018-08-02 22.9929 22.9929 22.456 22.8012 6459672 -0.268475 -1.164 152749717 17930
2018-08-01 23.2135 23.2614 23.0313 23.0697 3010176 -0.095885 -0.414 72561341.4 9935
2018-07-31 22.9162 23.1751 22.9162 23.1655 4366430 0.268475 1.173 105154945 12040
2018-07-30 23.0409 23.1464 22.8971 22.8971 4999676 -0.067119 -0.292 119814025 9814
2018-07-27 23.0697 23.2231 22.9546 22.9642 4662016 -0.143825 -0.622 111968584 11036
2018-07-26 22.9258 23.2231 22.8395 23.108 7545924 0.201357 0.879 181778569 16856
2018-07-25 23.0601 23.0601 22.782 22.9066 4409584 -0.134238 -0.583 105135027 14567
2018-07-24 22.9162 23.2998 22.9162 23.0409 5078210 0.124648 0.544 122576362 14441
2018-07-23 22.6478 22.9642 22.6382 22.9162 3904483 0.306829 1.357 93020484.6 13739
2018-07-20 22.8204 22.8587 22.5998 22.6094 3505855 -0.278063 -1.215 82906047.2 10422
2018-07-19 23.0121 23.1847 22.8395 22.8875 4047342 -0.134237 -0.583 96921350.8 11009
2018-07-18 22.9642 23.0888 22.9066 23.0217 3380586 0.143825 0.629 81168991 11789
2018-07-17 22.7916 22.9546 22.6286 22.8779 3997280 0.115061 0.505 95294508.9 12465
2018-07-16 22.7149 22.8108 22.619 22.7628 3588416 0.05753 0.253 85071625 9490
2018-07-13 22.5806 22.7149 22.5231 22.7053 2836387 0.143825 0.637 66999380.9 8099
2018-07-12 22.5615 22.7916 22.5231 22.5615 4560282 0.095885 0.427 107377168 14962
2018-07-11 22.7724 22.7916 22.4368 22.4656 9313901 -0.412301 -1.802 218817941 18635
2018-07-10 22.8204 22.8971 22.6478 22.8779 6781942 0.172591 0.76 161294335 14086
2018-07-09 22.5327 22.8108 22.4656 22.7053 4723379 0.201357 0.895 111854657 16586
2018-07-06 22.4848 22.5806 22.3889 22.5039 3869871 -0.038354 -0.17 90783317.3 14624
2018-07-05 22.782 22.8108 22.4991 22.5423 6341992 -0.172591 -0.76 149420483 14481
2018-07-04 22.7245 22.8012 22.5998 22.7149 1973059 0.019177 0.084 46737398 7199
2018-07-03 22.8108 22.8683 22.5087 22.6957 5735191 0.047941 0.212 135275455 16039
2018-06-29 22.7053 22.7628 22.5519 22.6478 4754193 -0.009589 -0.042 112289824 15323
2018-06-28 23.0217 23.0217 22.5519 22.6574 6571573 -0.402712 -1.746 155516193 17677
2018-06-27 23.4052 23.482 22.9642 23.0601 8076396 -0.249296 -1.07 194738077 20382
2018-06-26 23.4148 23.6162 23.3094 23.3094 6769612 -0.038354 -0.164 165512324 21506
2018-06-25 24.0668 24.0956 23.3381 23.3477 10118961 -0.76707 -3.181 247570689 20297
2018-06-22 23.9422 24.1627 23.923 24.1148 5690923 0.249296 1.045 142852725 13701
2018-06-21 23.8175 23.9134 23.7696 23.8655 4976404 0.047942 0.201 123810674 13594
2018-06-20 23.9518 24.0093 23.8175 23.8175 4868064 0 0 121395915 14525
2018-06-19 23.6833 23.9949 23.6641 23.8175 5115877 -0.11506 -0.481 127308177 16346
2018-06-18 23.7792 23.971 23.7696 23.9326 4389360 0.038354 0.161 109450396 15444
2018-06-15 23.808 23.9422 23.7121 23.8943 11157673 0.047942 0.201 277359162 13184
2018-06-14 23.9614 23.971 23.76 23.8463 4219155 -0.067119 -0.281 104905311 13602
2018-06-13 23.8463 23.9422 23.7504 23.9134 3546252 0.095883 0.403 88215298.2 12977
2018-06-12 23.7984 23.9134 23.6833 23.8175 4412675 0.019177 0.081 109455709 14454
2018-06-11 23.7888 23.971 23.7792 23.7984 3902629 0.076707 0.323 97075931 12414
2018-06-08 23.7217 23.7792 23.6402 23.7217 3508410 -0.009588 -0.04 86766534.5 11531
2018-06-07 23.7312 23.8367 23.6354 23.7312 4468823 0.086295 0.365 110714139 14589
2018-06-06 23.6545 23.7217 23.4628 23.645 3718977 0.057531 0.244 91669388.3 13403
2018-06-05 23.7408 23.8175 23.5539 23.5874 3447356 -0.153415 -0.646 84984214.7 11118
2018-06-04 23.6833 23.7888 23.645 23.7408 3952904 0.067119 0.284 97809812.7 11899
2018-06-01 23.6354 23.7025 23.5203 23.6737 3404163 0.220533 0.94 83940782.3 10889
2018-05-31 23.3094 23.4724 23.1655 23.4532 4570272 0.095884 0.411 111330911 12694
2018-05-30 23.2039 23.3669 23.0601 23.3573 4451345 0.230122 0.995 107955761 16444
2018-05-29 23.5874 23.6162 23.0313 23.1272 7061767 -0.690365 -2.899 171419336 21863
2018-05-28 23.9038 23.9997 23.6066 23.8175 5428039 -0.086296 -0.361 134795152 9675
2018-05-25 23.8367 24.0093 23.8271 23.9038 6970611 -0.009587 -0.04 173872064 17368
2018-05-24 23.971 24.1148 23.8271 23.9134 5145943 -0.067118 -0.28 128447191 13502
2018-05-23 23.923 24.0668 23.8559 23.9805 4810822 -0.086297 -0.359 120094304 15021
2018-05-22 23.7696 24.1004 23.7696 24.0668 6345515 0.258887 1.087 158712725 14210
2018-05-18 23.8559 23.9134 23.7312 23.808 4607495 -0.076707 -0.321 114533879 12136
2018-05-17 23.9326 24.0477 23.7984 23.8847 5783660 -0.028765 -0.12 144301551 12845
2018-05-16 23.8175 23.9518 23.6641 23.9134 5858749 0.076708 0.322 145645244 17265
2018-05-15 23.7888 24.0381 23.7408 23.8367 7210854 0.057529 0.242 179607604 17596
2018-05-14 23.7217 23.8847 23.6641 23.7792 6324944 0.191771 0.813 156937914 16966
2018-05-11 23.5494 23.711 23.4734 23.5874 6438967 0.076027 0.323 159885430 19195
2018-05-10 23.4734 23.7015 23.3783 23.5114 7839929 -0.009502 -0.04 194142471 20584
2018-05-09 23.5589 23.6159 23.1313 23.5209 8684111 0.275599 1.186 213971777 22240
2018-05-08 23.3308 23.5684 23.1313 23.2453 7098839 -0.028511 -0.123 174153669 21898
2018-05-07 23.0077 23.3308 22.8937 23.2738 8070656 0.380137 1.66 197192448 19212
2018-05-04 22.6466 23.0267 22.5515 22.8937 10087334 0.304108 1.346 242894367 22711
2018-05-03 22.2569 23.1123 22.2569 22.5896 15036762 0.304108 1.365 359428570 31950
2018-05-02 23.0077 23.0362 22.1904 22.2855 9542483 -0.741265 -3.219 224702323 28906
2018-05-01 23.0172 23.0932 22.8937 23.0267 4095840 0 0 98956738.4 14269
2018-04-30 23.2358 23.2833 23.0172 23.0267 5071873 -0.180564 -0.778 123378595 16225
2018-04-27 23.2168 23.3974 23.1693 23.2073 2820073 -0.02851 -0.123 69027432.7 9425
2018-04-26 23.1598 23.3308 23.0837 23.2358 5990684 0.123543 0.535 146452575 15413
2018-04-25 23.2643 23.3213 23.0077 23.1123 6473651 -0.076026 -0.328 157648381 21349
2018-04-24 23.0932 23.5399 23.0647 23.1883 7715812 0.104538 0.453 189201814 21872
2018-04-23 22.8367 23.2358 22.8367 23.0837 6237636 0.2851 1.251 151425746 19969
2018-04-20 22.7036 22.9364 22.6276 22.7986 7367607 0.209076 0.926 176582459 18589
2018-04-19 22.504 22.7036 22.447 22.5896 4684592 0.123543 0.55 111330876 13285
2018-04-18 22.352 22.8129 22.333 22.466 8402255 0.209075 0.939 199607278 17299
2018-04-17 22.3995 22.4375 22.1429 22.2569 5486537 -0.038014 -0.171 128606471 16140
2018-04-16 22.1334 22.4613 22.0669 22.295 7221981 0.256592 1.164 169359234 17362
2018-04-13 22.295 22.333 22.0099 22.0384 3933064 -0.11404 -0.515 91466217.5 15312
2018-04-12 22.2664 22.4185 22.0574 22.1524 7097721 0.180564 0.822 165769402 19434
2018-04-11 22.0479 22.1619 21.9528 21.9718 6229371 -0.171062 -0.773 144482505 15377
2018-04-10 22.2379 22.3995 22.0574 22.1429 4559281 0.066525 0.301 106539041 15873
2018-04-09 22.1714 22.276 22.0669 22.0764 5073344 -0.009504 -0.043 118196763 15484
2018-04-06 22.409 22.523 22.0099 22.0859 5816497 -0.475169 -2.106 135977144 19554
2018-04-05 22.5135 22.7131 22.4755 22.5611 6588250 0.104536 0.466 156676142 16729
2018-04-04 22.4755 22.542 22.0859 22.4565 7916300 -0.019005 -0.085 186143181 19655
2018-04-03 22.6086 22.7036 22.4233 22.4755 12152214 -0.057022 -0.253 287774724 20726
2018-04-02 22.7606 22.7986 22.4375 22.5325 6136730 -0.19957 -0.878 145595650 19499
2018-03-29 22.5801 22.7796 22.485 22.7321 7217820 0.256592 1.142 172165207 16081
2018-03-28 22.4755 22.7321 22.371 22.4755 6614909 -0.019007 -0.084 156739457 20925
2018-03-27 22.8271 22.8842 22.3995 22.4945 7869768 -0.351626 -1.539 187480870 22534
2018-03-26 22.7036 22.9982 22.6656 22.8462 7619415 0.14255 0.628 182715915 21954
2018-03-23 23.0267 23.1123 22.6466 22.7036 9724764 -0.294604 -1.281 233400773 23924
2018-03-22 23.2358 23.3593 22.9127 22.9982 7924795 -0.427654 -1.826 192704427 23707
2018-03-21 23.4924 23.7395 23.3213 23.4259 8481706 -0.11404 -0.484 210102396 21531
2018-03-20 23.1693 23.5542 23.1218 23.5399 7320334 0.513183 2.229 180519465 18685
2018-03-19 23.2548 23.3023 22.9222 23.0267 7152178 -0.199572 -0.859 173391040 24559
2018-03-16 23.2168 23.5019 23.2073 23.2263 13740543 0.057021 0.246 336542638 22583
2018-03-15 23.0077 23.3641 22.9032 23.1693 7225312 0.190069 0.827 176171066 19793
2018-03-14 23.0552 23.1408 22.7891 22.9792 6433145 0.038013 0.166 155298855 16747
2018-03-13 22.9412 23.1313 22.9127 22.9412 5256310 0.02851 0.124 127259778 14607
2018-03-12 22.9792 22.9887 22.7654 22.9127 4612600 -0.076027 -0.331 111093763 16895
2018-03-09 22.9222 23.0932 22.7321 22.9887 6210606 0.209074 0.918 150140486 17430
2018-03-08 22.9982 23.0077 22.7321 22.7796 4856653 -0.133047 -0.581 116604609 16311
2018-03-07 22.8557 23.2596 22.8462 22.9127 9074904 -0.08553 -0.372 219502226 25237
2018-03-06 23.1218 23.1218 22.8557 22.9982 8275976 -0.038015 -0.165 200247306 23155
2018-03-05 22.5801 23.1027 22.485 23.0362 8471126 0.313613 1.38 204322873 24417
2018-03-02 22.9032 22.9887 22.6276 22.7226 10450580 -0.266095 -1.158 250495534 34680
2018-03-01 23.1883 23.2453 22.7796 22.9887 11320731 -0.332618 -1.426 273626303 36535
2018-02-28 23.5494 23.6254 23.2073 23.3213 7473759 -0.133048 -0.567 183884130 21275
2018-02-27 23.3974 23.673 23.3878 23.4544 8484412 0.019006 0.081 209987760 24607
2018-02-26 23.1503 23.5352 23.1503 23.4354 8373864 0.266095 1.148 206148670 22155
2018-02-23 23.3213 23.3498 23.1123 23.1693 8251041 -0.11404 -0.49 201321248 21828
2018-02-22 23.5114 23.5874 23.2073 23.2833 8352125 -0.266094 -1.13 205312341 22888
2018-02-21 23.4544 23.692 23.4544 23.5494 9208619 0.095033 0.405 228520184 24524
2018-02-20 23.4734 23.5209 23.2833 23.4544 6108798 -0.247089 -1.043 150480423 19190
2018-02-16 23.6634 23.8535 23.5589 23.7015 6510528 0 0 162510749 19605
2018-02-15 23.825 23.9581 23.4924 23.7015 9807848 -0.047517 -0.2 244152717 27763
2018-02-14 23.4829 23.768 23.3118 23.749 10207245 0.275599 1.174 253457402 23438
2018-02-13 23.5304 23.692 23.3213 23.4734 9637805 -0.123545 -0.524 238098537 28222
2018-02-12 24.0341 24.1006 23.5304 23.5969 9990063 -0.237584 -0.997 249399189 30219
2018-02-09 23.9485 24.1386 23.3688 23.8345 12448454 -0.009504 -0.04 310483600 41624
2018-02-08 24.0531 24.1861 23.5969 23.844 14847957 0.019006 0.08 373660501 43263
2018-02-07 24.0341 24.1766 23.825 23.825 11429301 -0.028509 -0.12 288283404 33466
2018-02-06 23.2738 24.0626 22.7131 23.8535 17190160 0.285102 1.21 427815573 52521
2018-02-05 23.5209 24.2241 23.3974 23.5684 11373544 -0.446661 -1.86 285870102 37826
2018-02-02 24.5378 24.5853 23.7205 24.0151 10293893 -0.589209 -2.395 260210332 31143
2018-02-01 24.7373 24.7753 24.1576 24.6043 10352098 -0.199572 -0.805 266051397 28120
2018-01-31 25.203 25.279 24.7753 24.8039 6324663 -0.418148 -1.658 165582399 19170
2018-01-30 25.2885 25.3741 25.1175 25.222 6125435 -0.190069 -0.748 162565645 18863
2018-01-29 25.4596 25.6021 25.336 25.4121 5524342 -0.08553 -0.335 147959952 14220
2018-01-26 25.4786 25.6782 25.3265 25.4976 3859795 0.08553 0.337 103620604 11449
2018-01-25 25.6306 25.6402 25.3075 25.4121 4996774 -0.11404 -0.447 133800728 16848
2018-01-24 25.7922 25.9348 25.4026 25.5261 7032833 -0.142551 -0.555 189604235 22297
2018-01-23 25.8017 25.8872 25.5641 25.6687 6160645 -0.256591 -0.99 166516799 18776
2018-01-22 26.1248 26.1533 25.7732 25.9253 5892625 -0.190069 -0.728 160705798 14946
2018-01-19 25.8682 26.2294 25.8112 26.1153 7011315 0.247088 0.955 192712582 18217
2018-01-18 25.8967 26.0963 25.8017 25.8682 5092397 0.047518 0.184 139068262 17171
2018-01-17 25.7732 25.9918 25.6877 25.8207 6007820 0.057021 0.221 163390568 18859
2018-01-16 25.9538 26.1058 25.7067 25.7637 9290264 -0.294606 -1.131 253228980 22791
2018-01-15 25.9443 26.3909 25.8587 26.0583 3887447 0.199571 0.772 106895258 11303
2018-01-12 25.8017 25.9348 25.7162 25.8587 6856564 0.076027 0.295 186247851 18251
2018-01-11 25.5356 25.93 25.5356 25.7827 7188942 0.285102 1.118 194966923 15798
2018-01-10 25.3075 25.7542 25.279 25.4976 6837001 0.161558 0.638 184149367 19201
2018-01-09 25.108 25.4121 25.108 25.336 5653110 0.152055 0.604 150651837 16578
2018-01-08 25.336 25.3455 25.089 25.184 4344478 -0.161559 -0.637 115248729 14194
2018-01-05 25.4501 25.5071 25.279 25.3455 3987670 -0.08553 -0.336 106422725 11856
2018-01-04 24.9749 25.5356 24.8989 25.4311 6430126 0.5607 2.254 171432411 21421
2018-01-03 24.7848 24.9274 24.7848 24.8704 6137577 0.066523 0.268 160597185 14084
2018-01-02 24.8894 24.9464 24.5853 24.8039 5827479 -0.114039 -0.458 151822765 17099
2017-12-29 25.0795 25.0937 24.8514 24.9179 5417612 -0.152056 -0.607 142006607 12381
2017-12-28 25.0034 25.0699 24.6993 25.0699 4481242 0.05702 0.228 117337561 15447
2017-12-27 25.26 25.279 25.0129 25.0129 4520768 -0.370632 -1.46 119492902 13705
2017-12-22 25.5641 25.5736 25.3455 25.3836 2209967 -0.190067 -0.743 59081255.8 7628
2017-12-21 25.4976 25.6211 25.4216 25.5736 4254060 0.123545 0.485 114404297 9847
2017-12-20 25.5546 25.6306 25.3741 25.4501 4422033 -0.038015 -0.149 118665895 11888
2017-12-19 25.5166 25.6782 25.279 25.4881 5558551 0.114041 0.449 149183064 13071
2017-12-18 25.5451 25.7162 25.298 25.3741 4076524 0 0 109116972 14518
2017-12-15 24.8229 25.5926 24.8134 25.3741 13457008 0.294605 1.175 355583881 19009
2017-12-14 25.089 25.4881 25.0129 25.0795 5095301 -0.313612 -1.235 134954843 17097
2017-12-13 25.4786 25.6782 25.355 25.3931 5764767 -0.114039 -0.447 154691305 17177
2017-12-12 25.4216 25.5926 25.3265 25.5071 5166345 0.133046 0.524 138667850 17863
2017-12-11 25.5736 25.5926 25.3075 25.3741 5966026 -0.152054 -0.596 159541998 12688
2017-12-08 25.5641 25.5831 25.4596 25.5261 4225556 -0.009504 -0.037 113518037 11960
2017-12-07 25.3741 25.6116 25.3646 25.5356 4831376 0.180566 0.712 129810058 13673
2017-12-06 25.279 25.6877 25.1935 25.355 4376853 -0.009504 -0.037 117226187 14293
2017-12-05 25.7162 25.7162 25.355 25.3646 4447429 -0.190068 -0.744 119342766 14671
2017-12-04 25.8397 25.8872 25.5166 25.5546 4783754 0.418149 1.664 129407319 16707
2017-12-01 25.7067 25.8967 25.1365 25.1365 6605093 -0.627223 -2.435 178238778 18911
2017-11-30 25.8777 26.1723 25.7637 25.7637 6836164 0.019006 0.074 186289890 18111
2017-11-29 25.8397 26.1533 25.6972 25.7447 7728213 0.038014 0.148 210097652 17841
2017-11-28 25.6402 25.7827 25.5736 25.7067 3443833 0.133047 0.52 93074696.4 13568
2017-11-27 25.6021 25.7447 25.5166 25.5736 2949210 0.009504 0.037 79506256.7 11745
2017-11-24 25.5071 25.6687 25.4121 25.5641 2225371 0.133047 0.523 59907527.6 7085
2017-11-23 25.5166 25.5166 25.3836 25.4311 1077609 -0.066524 -0.261 28840811 4101
2017-11-22 25.5926 25.8872 25.317 25.4976 4923044 -0.14255 -0.556 132427047 13546
2017-11-21 25.5451 25.7162 25.4881 25.6402 4386475 0.209074 0.822 118223359 13506
2017-11-20 25.4311 25.5166 25.317 25.4311 4637637 0.033253 0.131 123986964 11774
2017-11-17 25.3601 25.5204 25.2941 25.3978 3433279 0.066018 0.261 92545765.1 9479
2017-11-16 25.379 25.4827 25.3224 25.3318 3802513 0.028294 0.112 102267771 12891
2017-11-15 25.0772 25.5204 24.9546 25.3035 6610185 0.122602 0.487 177414576 16893
2017-11-14 25.2281 25.2658 25.1243 25.1809 4121310 -0.122602 -0.485 110109560 14661
2017-11-13 25.3224 25.4638 25.2847 25.3035 4832056 -0.075449 -0.297 129901646 17152
2017-11-10 25.6902 25.9354 25.2092 25.379 8513769 -0.528139 -2.039 229524358 22815
2017-11-09 25.1055 25.9354 25.1055 25.9071 12280600 1.028 4.132 333651223 34586
2017-11-08 24.9734 24.9829 24.615 24.8791 4928498 -0.150897 -0.603 129646312 16493
2017-11-07 25.0112 25.1903 24.8791 25.03 4048656 0.037725 0.151 107325701 14427
2017-11-06 25.0866 25.0866 24.964 24.9923 3956441 -0.084879 -0.338 104966365 11677
2017-11-03 24.9923 25.2045 24.9263 25.0772 4692694 0.047154 0.188 124864359 15467
2017-11-02 24.7565 25.1809 24.6905 25.03 5314016 0.254639 1.028 140944891 15791
2017-11-01 24.5962 24.8461 24.5585 24.7754 12994093 0.311224 1.272 339858126 26427
2017-10-31 24.483 24.6056 24.4264 24.4642 8263166 -0.009431 -0.039 214820262 15431
2017-10-30 24.4076 24.5302 24.3793 24.4736 4747110 0 0 123144719 12421
2017-10-27 24.5585 24.5679 24.417 24.4736 5818523 -0.056585 -0.231 151092576 13691
2017-10-26 24.549 24.5679 24.4076 24.5302 5350306 0.028293 0.115 139012595 14175
2017-10-25 24.5585 24.5868 24.4076 24.5019 7774678 -0.047156 -0.192 201953269 17259
2017-10-24 24.615 24.6528 24.3698 24.549 8838987 0.066019 0.27 229965482 16714
2017-10-23 24.5396 24.6056 24.4359 24.483 4876766 -0.056587 -0.231 126753586 13375
2017-10-20 24.7282 24.7471 24.3981 24.5396 6561795 0.037724 0.154 170819346 15742
2017-10-19 24.1812 24.549 24.0963 24.5019 4814558 0.150897 0.62 124828464 13258
2017-10-18 24.5396 24.5585 24.3415 24.351 4055819 -0.122605 -0.501 105087045 13442
2017-10-17 24.5585 24.6245 24.4547 24.4736 5941953 -0.047155 -0.192 154535763 14774
2017-10-16 24.5113 24.549 24.3981 24.5207 6211381 0.103743 0.425 161323701 12712
2017-10-13 24.2661 24.4453 24.2378 24.417 3839451 0.198052 0.818 99178314.6 11166
2017-10-12 24.4453 24.4453 24.2189 24.2189 4858750 -0.216915 -0.888 125409614 14025
2017-10-11 24.4264 24.5113 24.3368 24.4359 6905236 -0.018863 -0.077 178780924 17748
2017-10-10 23.9926 24.5726 23.9549 24.4547 7371647 0.462122 1.926 190230995 18414
2017-10-06 23.9643 24.0963 23.8794 23.9926 5591119 0.009431 0.039 142126884 13470
2017-10-05 23.9077 24.0398 23.8606 23.9832 7376197 0.08488 0.355 187508991 12627
2017-10-04 23.8134 23.9549 23.7474 23.8983 10581845 0.075448 0.317 267961525 20967
2017-10-03 23.9549 23.9596 23.7097 23.8228 14427116 -0.066017 -0.276 364388623 23230
2017-10-02 24.002 24.0916 23.87 23.8889 8061420 0.018862 0.079 204881928 17869
2017-09-29 23.87 23.969 23.7945 23.87 4611090 0.084879 0.357 116863221 13983
2017-09-28 23.87 23.9549 23.7474 23.7851 4994865 -0.132034 -0.552 126142481 14698
2017-09-27 23.5776 23.936 23.521 23.9171 9603062 0.556432 2.382 242536807 23108
2017-09-26 23.455 23.5588 23.2758 23.3607 5917752 -0.084879 -0.362 146814983 15863
2017-09-25 23.2475 23.5163 23.1627 23.4456 6476348 0.141465 0.607 160672262 16915
2017-09-22 23.1155 23.3701 23.0872 23.3041 3129429 0.113174 0.488 77221461.1 10252
2017-09-21 23.0212 23.2853 22.974 23.191 9800537 0.141464 0.614 240347758 17928
2017-09-20 22.9175 23.1061 22.8137 23.0495 6503459 0.150897 0.659 158445436 18199
2017-09-19 22.7854 23.1061 22.7854 22.8986 8000483 0.113173 0.497 194585434 21705
2017-09-18 22.9646 22.9929 22.7288 22.7854 4644133 -0.103742 -0.453 112392553 16502
2017-09-15 22.9269 23.0023 22.7383 22.8892 18411959 -0.132034 -0.574 447082712 17602
2017-09-14 22.9269 23.0778 22.8514 23.0212 5689323 0.122603 0.535 138725636 12469
2017-09-13 22.8892 23.0966 22.8326 22.8986 5883564 -0.009431 -0.041 143283599 16840
2017-09-12 22.6723 23.0306 22.6157 22.908 7850067 0.330086 1.462 190141536 18648
2017-09-11 22.5402 22.71 22.4836 22.5779 5531556 0.292365 1.312 132525000 19929
2017-09-08 22.163 22.4553 22.0781 22.2856 5615891 0.075447 0.34 132769663 15478
2017-09-07 22.5214 22.5214 22.163 22.2101 3881469 -0.348949 -1.547 91567979.3 12905
2017-09-06 22.5968 22.8703 22.4459 22.5591 4944143 -0.075448 -0.333 118668714 15302
2017-09-05 23.1249 23.1815 22.5496 22.6345 6703110 -0.613019 -2.637 161533562 20027
2017-09-01 23.1344 23.323 23.0401 23.2475 3130529 0.113173 0.489 77093809.1 10176
2017-08-31 23.2664 23.3324 23.1249 23.1344 3993648 -0.066018 -0.285 98270064.9 11741
2017-08-30 23.257 23.3796 23.1344 23.2004 4599776 0.037725 0.163 113414051 13125
2017-08-29 22.8043 23.2381 22.71 23.1627 4530063 -0.037725 -0.163 110751043 14938
2017-08-28 23.3607 23.3701 23.0684 23.2004 3235956 -0.169758 -0.726 79621466.5 11585
2017-08-25 23.5022 23.5588 23.3513 23.3701 3266063 -0.122604 -0.522 81123052.3 11678
2017-08-24 23.257 23.5305 23.1344 23.4928 5461524 0.330087 1.425 135451540 19183
2017-08-23 22.9363 23.4173 22.8986 23.1627 4130354 0.056586 0.245 101791570 14852
2017-08-22 23.0589 23.1344 22.8892 23.1061 4278499 0.037725 0.164 104439788 15321
2017-08-21 23.0118 23.0872 22.842 23.0684 4829022 -0.037725 -0.163 117713953 17103
2017-08-18 23.8606 23.8794 23.0684 23.1061 7103072 -0.561141 -2.371 175064006 20876
2017-08-17 23.7514 23.9011 23.6392 23.6672 5611642 -0.149675 -0.628 142432108 19036
2017-08-16 23.583 23.8824 23.583 23.8169 8256592 0.299349 1.273 210004160 22251
2017-08-15 23.6111 23.6579 23.4708 23.5175 4718120 0.046772 0.199 118805302 15707
2017-08-14 23.5924 23.8075 23.4334 23.4708 8537337 0.196448 0.844 215068475 24228
2017-08-11 22.8814 23.3913 22.7505 23.2743 8176987 0.420959 1.842 201892249 26857
2017-08-10 23.6672 23.8356 22.7926 22.8534 9062468 -1.1319 -4.719 224083805 27480
2017-08-09 24.0414 24.1443 23.7935 23.9853 5326205 -0.271283 -1.118 136223018 18432
2017-08-08 24.2098 24.4343 24.135 24.2566 6737163 -0.009355 -0.039 174857674 18412
2017-08-04 24.2379 24.2753 24.1069 24.2659 3123242 0.187093 0.777 80807211.4 10218
2017-08-03 24.2566 24.322 24.0227 24.0788 4455577 -0.159029 -0.656 114882078 13976
2017-08-02 24.135 24.3408 24.1069 24.2379 5740493 0.159029 0.66 148599308 18211
2017-08-01 24.163 24.2191 23.9759 24.0788 5383297 0.056127 0.234 138654001 16884
2017-07-31 23.8356 24.1537 23.8262 24.0227 6085001 0.224511 0.943 156564859 16048
2017-07-28 23.7701 23.845 23.4708 23.7982 4359810 -0.084191 -0.353 110375609 15089
2017-07-27 23.7608 24.0227 23.6017 23.8824 6613975 0.140319 0.591 168631065 23734
2017-07-26 24.2379 24.2379 23.6859 23.7421 5498849 -0.38354 -1.59 140404611 16749
2017-07-25 23.9385 24.3875 23.8917 24.1256 8497092 0.318058 1.336 219931676 24386
2017-07-24 23.5643 23.845 23.4614 23.8075 5915215 0.374184 1.597 149946488 18914
2017-07-21 23.6111 23.6298 23.4334 23.4334 5203204 -0.243219 -1.027 130991511 17990
2017-07-20 23.7233 23.8169 23.5737 23.6766 4162013 0.009355 0.04 105423832 15326
2017-07-19 23.3492 23.7888 23.3117 23.6672 5548185 0.327411 1.403 140352444 16525
2017-07-18 23.2743 23.4334 23.1995 23.3398 5830148 -0.14032 -0.598 145297164 16929
2017-07-17 23.6111 23.6298 23.4521 23.4801 5526773 -0.121609 -0.515 138907997 15914
2017-07-14 23.4801 23.6579 23.3305 23.6017 7539064 0.009354 0.04 189814616 20847
2017-07-13 23.134 23.7421 23.0779 23.5924 11518719 0.449022 1.94 289604849 28658
2017-07-12 23.1901 23.5924 23.1059 23.1434 6262612 -0.065483 -0.282 155633541 18865
2017-07-11 23.2743 23.4053 23.1059 23.2088 8137974 -0.1029 -0.441 202134405 19599
2017-07-10 23.3024 23.4521 23.1621 23.3117 6105725 -0.084191 -0.36 152169536 16725
2017-07-07 23.265 23.4801 23.0779 23.3959 10960280 0.168381 0.725 273458397 23112
2017-07-06 22.9001 23.3866 22.844 23.2276 9445279 0.261931 1.141 234305268 26776
2017-07-05 22.7785 23.0779 22.6195 22.9656 6425075 0.346123 1.53 157333970 22205
2017-07-04 22.7411 22.8627 22.4511 22.6195 2918933 -0.121611 -0.535 70506843.6 12306
2017-06-30 22.9188 23.003 22.5821 22.7411 7520937 -0.168385 -0.735 182674608 22277
2017-06-29 22.713 22.9469 22.6008 22.9095 11153724 0.383541 1.703 271667872 31809
2017-06-28 22.2547 22.5353 22.1845 22.526 9862823 0.346122 1.561 236430324 21797
2017-06-27 22.0395 22.2173 21.9086 22.1798 7363214 0.168384 0.765 174217230 23863
2017-06-26 22.3295 22.3576 21.8524 22.0114 6587861 -0.074838 -0.339 155292077 18950
2017-06-23 22.1237 22.2453 22.0489 22.0863 4957725 0.028064 0.127 117327896 17111
2017-06-22 22.1892 22.3202 22.0114 22.0582 6306893 -0.168382 -0.758 149270403 16000
2017-06-21 22.7505 22.7505 22.1331 22.2266 7897248 -0.430313 -1.899 188762830 24442
2017-06-20 22.844 22.8721 22.6289 22.6569 5661808 -0.215158 -0.941 137481613 18265
2017-06-19 22.6476 23.0498 22.6382 22.8721 11631466 0.336767 1.494 284561944 20730
2017-06-16 22.4231 22.6195 22.3669 22.5353 16986592 0.018709 0.083 408322510 17329
2017-06-15 22.3108 22.554 22.2079 22.5166 7264749 0.074838 0.333 174232605 19792
2017-06-14 22.395 22.6008 22.1892 22.4418 8951336 -0.018711 -0.083 214217408 22474
2017-06-13 22.6195 22.6382 22.3856 22.4605 12545850 -0.093546 -0.415 302644718 19246
2017-06-12 22.5353 22.8627 22.409 22.554 7360684 -0.046773 -0.207 177647004 19498
2017-06-09 22.1985 22.6008 22.1798 22.6008 8320222 0.50515 2.286 200009518 15308
2017-06-08 21.7121 22.1611 21.6934 22.0956 7619718 0.40225 1.854 179567587 17605
2017-06-07 21.6186 21.8898 21.5531 21.6934 9433224 0.037418 0.173 218945276 20416
2017-06-06 21.7963 21.8337 21.6092 21.656 9280792 -0.336766 -1.531 215223900 18289
2017-06-05 22.0769 22.1985 21.815 21.9927 4161165 -0.065483 -0.297 97991383.5 14869
2017-06-02 22.0676 22.1144 21.7869 22.0582 5972947 -0.224512 -1.008 140361712 15365
2017-06-01 21.9179 22.3295 21.829 22.2827 6818073 0.533215 2.452 161691191 17498
2017-05-31 21.9834 22.0208 21.525 21.7495 10634284 -0.215156 -0.98 246879849 26084
2017-05-30 22.0863 22.1798 21.8992 21.9647 5143907 -0.15903 -0.719 120843993 12997
2017-05-29 22.1985 22.7224 22.0863 22.1237 1486745 -0.046772 -0.211 35202385.5 5898
2017-05-26 22.1237 22.2453 22.0114 22.1705 3009993 0.009354 0.042 71234356.2 11778
2017-05-25 22.2266 22.2827 21.9553 22.1611 5008738 0.14032 0.637 118395487 14186
2017-05-24 22.0395 22.1892 21.9366 22.0208 5937897 -0.018709 -0.085 139720351 17363
2017-05-23 22.1331 22.2173 21.8431 22.0395 7374333 0.018709 0.085 173608824 16443
2017-05-19 21.7402 22.1471 21.6747 22.0208 7279405 0.411603 1.905 171433295 24030
2017-05-18 21.2163 21.7682 21.1602 21.6092 11901605 0.327412 1.538 274464881 31211
2017-05-17 22.1705 22.1705 21.207 21.2818 11366944 -0.963528 -4.331 260794098 30019
2017-05-16 22.2453 22.4979 22.1892 22.2453 10120252 -0.009353 -0.042 240779840 15901
2017-05-15 22.1611 22.4558 22.1611 22.2547 6996967 0.177739 0.805 166954822 19207
2017-05-12 22.3108 22.3108 21.946 22.0769 10022925 -0.107585 -0.485 236601679 19698
2017-05-11 22.574 22.639 22.1381 22.1845 8394036 -0.4359 -1.927 201485931 22156
2017-05-10 22.5833 22.6668 22.3839 22.6204 11420477 -0.092743 -0.408 278042242 18203
2017-05-09 22.9079 22.945 22.6297 22.7132 7930060 -0.333882 -1.449 194768156 21591
2017-05-08 22.8059 23.1398 22.7039 23.047 9315885 0.250411 1.098 229605925 14945
2017-05-05 22.7132 22.843 22.5833 22.7966 6929770 0.129841 0.573 170008217 19127
2017-05-04 22.6668 23.0656 22.5462 22.6668 10865462 0.287509 1.285 266207121 28769
2017-05-03 22.2773 22.4998 22.2402 22.3793 6255163 0.046373 0.208 150808462 15666
2017-05-02 22.4349 22.4813 22.2402 22.3329 11227425 -0.01855 -0.083 270215979 24483
2017-05-01 22.4813 22.4813 22.2031 22.3515 5762765 0.148392 0.668 138852180 13847
2017-04-28 22.3236 22.3607 22.0639 22.2031 8342528 0.102021 0.462 199820012 18936
2017-04-27 22.3978 22.4071 21.9341 22.101 15747018 -0.231863 -1.038 375674095 33932
2017-04-26 22.2958 22.4906 22.2494 22.3329 8727144 -0.0371 -0.166 210625116 24799
2017-04-25 22.3793 22.5369 22.2773 22.37 6760258 0.259687 1.175 163197165 20888
2017-04-24 21.8877 22.1938 21.8877 22.1103 7660774 0.649213 3.025 182460136 19820
2017-04-21 21.4982 21.6744 21.4333 21.4611 5300464 -0.092745 -0.43 123029021 14240
2017-04-20 21.3034 21.6188 21.2663 21.5539 7570923 0.343154 1.618 175213182 21811
2017-04-19 21.322 21.4797 21.1365 21.2107 6898565 -0.018549 -0.087 158546569 17790
2017-04-18 21.2292 21.3313 20.9788 21.2292 8230155 -0.129841 -0.608 187862912 19549
2017-04-17 21.0901 21.3869 21.0438 21.3591 4705366 0.315331 1.498 107739239 16163
2017-04-13 21.0623 21.2942 20.9603 21.0438 6138385 -0.148392 -0.7 139592036 18386
2017-04-12 21.4333 21.4333 21.1922 21.1922 9247995 -0.23186 -1.082 212328440 18602
2017-04-11 21.5817 21.628 21.22 21.424 6270949 -0.265528 -1.224 144960150 19364
2017-04-10 21.6559 21.7579 21.5539 21.6895 6931879 0.080039 0.37 162022648 15804
2017-04-07 21.6095 21.7301 21.3684 21.6095 6983218 -0.037098 -0.171 162473894 16875
2017-04-06 21.6559 21.8506 21.5539 21.6466 6182340 -0.111295 -0.512 144587172 18269
2017-04-05 22.0361 22.2031 21.6002 21.7579 10277393 -0.111293 -0.509 241596761 22057
2017-04-04 21.8599 22.0176 21.7486 21.8692 5024977 -0.027824 -0.127 118400324 16390
2017-04-03 21.9434 22.0547 21.526 21.897 10437046 0.01855 0.085 245152249 21245
2017-03-31 22.0176 22.0825 21.8414 21.8785 4944107 -0.139117 -0.632 117002332 16026
2017-03-30 21.999 22.2123 21.8228 22.0176 4196153 -0.027824 -0.126 99572249.6 14509
2017-03-29 21.9063 22.0454 21.7579 22.0454 6807138 0.092745 0.422 160892867 21580
2017-03-28 21.693 22.0918 21.6373 21.9527 8275084 0.259685 1.197 195815518 24499
2017-03-27 21.1087 21.7022 21.0345 21.693 14922058 -0.009276 -0.043 345280243 38721
2017-03-24 21.7764 21.9063 21.5724 21.7022 11630722 0.157668 0.732 272751470 28569
2017-03-23 21.1643 21.7115 21.0809 21.5446 13212045 0.426624 2.02 306650981 30081
2017-03-22 21.1087 21.2107 20.7655 21.118 17621091 -0.250409 -1.172 398810766 41374
2017-03-21 22.2958 22.3515 21.3127 21.3684 12466971 -0.899623 -4.04 290519543 33220
2017-03-20 22.3329 22.3978 22.1752 22.268 5450903 -0.111295 -0.497 130973069 15988
2017-03-17 22.6482 22.7781 22.3793 22.3793 16794153 -0.343155 -1.51 408533982 17628
2017-03-16 22.7781 22.8986 22.6946 22.7224 5174578 0.009276 0.041 126980807 16917
2017-03-15 22.7224 22.8801 22.6111 22.7132 7312194 0.148389 0.658 179394972 22388
2017-03-14 22.5184 22.639 22.4257 22.5648 7860171 -0.092744 -0.409 191177949 19387
2017-03-13 22.4906 22.7503 22.4164 22.6575 12634230 0.194763 0.867 308405536 20109
2017-03-10 22.5648 22.6297 22.3515 22.4628 7443360 -0.018548 -0.083 180372680 20033
2017-03-09 22.7224 22.8616 22.3793 22.4813 6638080 -0.204037 -0.899 161587013 18479
2017-03-08 22.8523 22.9543 22.639 22.6853 5154395 -0.009275 -0.041 126744072 17162
2017-03-07 22.7688 22.8337 22.6297 22.6946 4956768 -0.139117 -0.609 121363225 19643
2017-03-06 22.6111 22.8616 22.3978 22.8337 6893035 0.157665 0.695 168873334 22417
2017-03-03 22.4906 22.7039 22.4628 22.6761 6348361 0.204038 0.908 154941665 18434
2017-03-02 22.6575 22.8013 22.4535 22.472 10862182 -0.102018 -0.452 263752025 18942
2017-03-01 22.7132 22.7317 22.4117 22.574 16542388 0.565742 2.571 402697480 33066
2017-02-28 22.2865 22.3329 22.0083 22.0083 9228064 -0.157666 -0.711 220368319 23425
2017-02-27 22.0825 22.472 22.0083 22.166 13081870 0.046373 0.21 312724288 27454
2017-02-24 22.268 22.3793 22.0176 22.1196 12643358 -0.454449 -2.013 302618452 33663
2017-02-23 23.0934 23.112 22.5091 22.574 10600819 -0.389528 -1.696 259558722 27101
2017-02-22 23.0841 23.1305 22.945 22.9636 9098019 -0.176215 -0.762 225684543 23447
2017-02-21 23.1769 23.2696 23.0099 23.1398 12738168 0.204039 0.89 317374362 28295
2017-02-17 22.8708 23.0563 22.8245 22.9357 14126756 0.023194 0.101 349077622 24728
2017-02-16 23.0137 23.0689 22.7194 22.9126 12230769 -0.110377 -0.479 303822704 30091
2017-02-15 22.9953 23.1609 22.9769 23.0229 7028292 0.073585 0.321 176247033 23920
2017-02-14 22.6274 22.9953 22.5814 22.9493 7016291 0.331133 1.464 174443591 20269
2017-02-13 22.6274 22.7194 22.5722 22.6182 13305003 0.165565 0.737 327485631 20675
2017-02-10 22.5262 22.7102 22.3975 22.4526 12243880 -0.036792 -0.164 300030591 26135
2017-02-09 22.9401 22.9953 22.2687 22.4894 17236526 -0.119575 -0.529 421542871 39056
2017-02-08 22.6734 22.7562 22.4618 22.609 9233441 -0.165566 -0.727 226618950 25118
2017-02-07 22.8114 22.9401 22.7194 22.7746 5272358 0.110377 0.487 130812249 16317
2017-02-06 22.839 22.8574 22.6274 22.6642 5464483 -0.174764 -0.765 134994887 18380
2017-02-03 22.839 23.1057 22.7654 22.839 5975328 0.183962 0.812 148825017 19756
2017-02-02 22.839 22.9861 22.6274 22.655 5371670 -0.321934 -1.401 132896009 18955
2017-02-01 23.0689 23.3449 22.8114 22.9769 6404444 0.018396 0.08 160513563 23324
2017-01-31 22.9585 23.0321 22.517 22.9585 7385806 0.082783 0.362 182864561 22077
2017-01-30 23.0045 23.0689 22.6458 22.8758 5831479 -0.257547 -1.113 144716508 22322
2017-01-27 23.4368 23.4874 23.0781 23.1333 4727072 -0.303541 -1.295 119355621 18409
2017-01-26 23.3173 23.5196 23.2897 23.4368 5046129 0.091983 0.394 128511947 15813
2017-01-25 23.2253 23.4368 23.1333 23.3449 9496364 0.340331 1.479 240984367 22999
2017-01-24 22.747 23.0413 22.7194 23.0045 7900207 0.25755 1.132 196658949 22207
2017-01-23 22.7194 22.9034 22.5998 22.747 6795412 -0.128776 -0.563 167813261 21911
2017-01-20 22.5814 22.8758 22.5078 22.8758 9688920 0.331132 1.469 240081320 26947
2017-01-19 22.3975 22.563 22.3055 22.5446 10267697 0.174765 0.781 250772388 21614
2017-01-18 22.1675 22.3791 21.9927 22.3699 8104776 0.229953 1.039 195735198 24919
2017-01-17 22.3515 22.4067 22.1031 22.1399 8476871 -0.211556 -0.946 204932714 24641
2017-01-16 22.3515 22.4618 22.2227 22.3515 3953854 -0.211557 -0.938 95937706.2 11009
2017-01-13 22.5354 22.839 22.4802 22.563 7159271 0.09198 0.409 176151725 21253
2017-01-12 22.793 22.793 22.1675 22.471 7440368 -0.413917 -1.809 181484953 23651
2017-01-11 22.7654 23.0045 22.6274 22.885 8276481 0.303539 1.344 205547096 24083
2017-01-10 22.3055 22.7654 22.2871 22.5814 6464621 0.275945 1.237 158385461 20278
2017-01-09 22.2227 22.3423 22.0387 22.3055 4322861 -0.082783 -0.37 104569232 13917
2017-01-06 22.4342 22.5262 22.2825 22.3883 4740663 0.045991 0.206 115530850 14486
2017-01-05 22.3883 22.4986 22.0939 22.3423 6997465 -0.055191 -0.246 169766831 19067
2017-01-04 22.1491 22.471 22.1123 22.3975 5680100 0.248351 1.121 138198709 18468
2017-01-03 22.2963 22.517 22.0295 22.1491 8899516 0.174765 0.795 214872687 19154
2016-12-30 22.1491 22.1859 21.9513 21.9743 4113127 -0.128773 -0.583 98546739.8 11851
2016-12-29 22.2043 22.3147 21.9927 22.1031 3765940 -0.119577 -0.538 90521893.8 13428
2016-12-28 22.5078 22.6458 22.1675 22.2227 5154717 -0.24835 -1.105 124951301 12336
2016-12-23 22.4986 22.5722 22.2779 22.471 3764094 -0.009197 -0.041 91801997.9 11925
2016-12-22 22.6826 22.7194 22.4067 22.4802 3917809 -0.156368 -0.691 95859833.1 13735
2016-12-21 22.7378 22.7562 22.4802 22.6366 3910765 -0.073585 -0.324 96136396.4 15914
2016-12-20 22.6734 22.8482 22.5998 22.7102 5901593 0.211556 0.94 145702950 18474
2016-12-19 22.3607 22.6642 22.3515 22.4986 8664829 -0.091981 -0.407 212135193 21869
2016-12-16 23.1793 23.2161 22.5446 22.5906 19604952 -0.413916 -1.799 489089876 23867
2016-12-15 22.4159 23.3909 22.4159 23.0045 14665318 0.588681 2.626 367479783 37305
2016-12-14 22.3423 22.6182 22.0755 22.4159 11322538 -0.027594 -0.123 275660927 29435
2016-12-13 22.4342 22.609 22.3331 22.4434 9369211 0.082783 0.37 229035599 25512
2016-12-12 22.3515 22.5354 22.2963 22.3607 8541998 -0.147172 -0.654 207985339 25325
2016-12-09 22.4894 22.5998 22.3239 22.5078 12798327 0.101181 0.452 312932996 25089
2016-12-08 21.8824 22.4434 21.8732 22.4067 14284792 0.616276 2.828 344895530 33066
2016-12-07 21.5144 21.8364 21.4041 21.7904 9019211 0.285141 1.326 212615589 26490
2016-12-06 21.4317 21.5788 21.3029 21.5052 8079229 0.294341 1.388 188569277 24602
2016-12-05 21.4684 21.588 21.1741 21.2109 6798938 -0.165567 -0.775 157455412 22040
2016-12-02 21.5604 21.5604 21.1097 21.3765 8423615 -0.183962 -0.853 195096021 24307
2016-12-01 21.6616 21.8548 21.5236 21.5604 10941251 0.045991 0.214 257807835 30142
2016-11-30 21.3673 21.7076 21.2937 21.5144 11620884 0.275943 1.299 272603318 31365
2016-11-29 21.1097 21.3397 21.0545 21.2385 7467458 0.14717 0.698 172418983 21191
2016-11-28 21.4776 21.6432 21.0729 21.0913 7816465 -0.561087 -2.591 181113191 23728
2016-11-25 21.6156 21.772 21.4592 21.6524 5230227 0.027595 0.128 123216612 16569
2016-11-24 21.818 21.8916 21.6156 21.6248 3506054 -0.183963 -0.844 82898298.8 10940
2016-11-23 21.7168 21.9376 21.634 21.8088 10472946 0.156368 0.722 248566619 28170
2016-11-22 21.2845 21.6892 21.1925 21.6524 12229076 0.367929 1.729 286142346 28127
2016-11-21 21.1097 21.3673 21.0177 21.2845 6998609 0.174761 0.828 161284761 20588
2016-11-18 20.889 21.1557 20.8062 21.1097 6348580 0.188562 0.901 145485786 18628
2016-11-17 20.8025 21.0215 20.7478 20.9212 9552316 0.109487 0.526 218991246 23690
2016-11-16 20.985 20.985 20.7204 20.8117 14109284 -0.228098 -1.084 322341444 33907
2016-11-15 20.985 21.1128 20.766 21.0398 13551374 -0.091239 -0.432 310697393 34934
2016-11-14 20.5562 21.1584 20.5288 21.131 23053858 0.666046 3.255 530354941 55903
2016-11-11 19.8172 20.5288 19.7122 20.465 19123157 0.456197 2.28 422291445 48343
2016-11-10 18.704 20.1547 18.704 20.0088 28008481 1.697 9.268 608089066 64041
2016-11-09 17.6092 18.4303 17.6 18.3117 18518688 0.538314 3.029 370349421 37195
2016-11-08 17.8373 17.9194 17.6822 17.7734 6579030 -0.054743 -0.307 128497420 17221
2016-11-07 17.746 17.8738 17.7278 17.8281 5070676 0.383202 2.197 99030360.6 14317
2016-11-04 17.4449 17.6092 17.3355 17.4449 4959805 -0.018248 -0.104 95044777.9 15826
2016-11-03 17.3537 17.6092 17.3446 17.4632 6243047 0.13686 0.79 119798615 17458
2016-11-02 17.4723 17.5088 17.2898 17.3263 6899579 -0.200727 -1.145 131368842 20399
2016-11-01 17.8008 17.8373 17.3263 17.5271 7461744 -0.200727 -1.132 143612731 22110
2016-10-31 17.673 17.8464 17.6457 17.7278 5241795 0.054743 0.31 102083216 16769
2016-10-28 17.9011 17.9604 17.6639 17.673 9945141 -0.228098 -1.274 194008813 21284
2016-10-27 17.9103 18.0197 17.7825 17.9011 8673179 0.127738 0.719 170212395 16770
2016-10-26 17.6913 17.9468 17.5909 17.7734 8239709 0.082113 0.464 160883020 17488
2016-10-25 17.9559 17.9741 17.6457 17.6913 5448517 -0.218975 -1.223 106039602 16362
2016-10-24 17.8555 18.0152 17.7734 17.9103 8355092 0.136862 0.77 164162474 17975
2016-10-21 17.6274 17.8555 17.5909 17.7734 4388533 0.091238 0.516 85446393.7 12731
2016-10-20 17.6548 17.7552 17.5636 17.6822 4562109 0.027372 0.155 88359016.1 13092
2016-10-19 17.5909 17.7369 17.5727 17.6548 7801408 0.07299 0.415 151133368 17125
2016-10-18 17.4906 17.6457 17.4814 17.5818 5336739 0.182479 1.049 102856748 16366
2016-10-17 17.4906 17.5088 17.3491 17.3993 3886485 -0.082115 -0.47 74145749.7 11786
2016-10-14 17.5636 17.7187 17.4084 17.4814 4960153 0.091239 0.525 95457194.4 14830
2016-10-13 17.3902 17.5544 17.1804 17.3902 6786753 -0.191603 -1.09 129418367 18272
2016-10-12 17.5636 17.6457 17.5179 17.5818 6506212 0.045619 0.26 125470546 16745
2016-10-11 17.5544 17.7004 17.4997 17.5362 6785018 0.054745 0.313 130913494 17995
2016-10-07 17.4814 17.5727 17.372 17.4814 7958046 -0.04562 -0.26 152294814 18272
2016-10-06 17.4358 17.5818 17.3628 17.5271 7132904 0.091237 0.523 136843473 20960
2016-10-05 17.0617 17.5271 17.0435 17.4358 8852560 0.465322 2.742 168428110 25022
2016-10-04 16.934 17.0709 16.8519 16.9705 6616296 0.100361 0.595 123074447 19553
2016-10-03 16.8336 16.9066 16.7333 16.8701 4501108 -0.018246 -0.108 83027433.8 14691
2016-09-30 16.7698 16.9796 16.7378 16.8884 7898740 0.145984 0.872 146114972 18390
2016-09-29 16.7971 16.9933 16.6603 16.7424 7471201 -0.045621 -0.272 137761408 16772
2016-09-28 16.642 16.8564 16.6329 16.788 6167446 0.228099 1.377 113408075 16172
2016-09-27 16.5508 16.6603 16.3774 16.5599 5661106 -0.072992 -0.439 102679229 18342
2016-09-26 16.7698 16.8154 16.5599 16.6329 4290162 -0.237224 -1.406 78219211.3 11962
2016-09-23 17.0344 17.0982 16.8063 16.8701 5788616 -0.228096 -1.334 107231010 18169
2016-09-22 16.9887 17.1895 16.9887 17.0982 5821514 0.200726 1.188 109048568 18084
2016-09-21 16.8336 17.0344 16.7333 16.8975 6904200 0.145983 0.871 127929916 18652
2016-09-20 16.6968 16.8336 16.5964 16.7515 6162433 0.155106 0.935 112994488 16805
2016-09-19 16.569 16.6968 16.4596 16.5964 6919464 0.145984 0.887 126143383 17382
2016-09-16 16.4961 16.6877 16.3774 16.4504 14634584 -0.127735 -0.771 264612963 23957
2016-09-15 16.2041 16.5873 16.2041 16.5782 6160481 0.374083 2.309 111436118 17829
2016-09-14 16.1858 16.3045 16.1174 16.2041 6092315 -0.009128 -0.056 108174458 19286
2016-09-13 16.3318 16.3501 16.122 16.2132 8303721 -0.209848 -1.278 147686703 24726
2016-09-12 16.4778 16.5417 16.3501 16.4231 6222943 -0.145984 -0.881 112108062 18833
2016-09-09 16.3866 16.7515 16.2953 16.569 8843966 0.228099 1.396 160987667 26898
2016-09-08 16.2223 16.4687 16.1448 16.3409 7250165 0.173354 1.072 129735437 16365
2016-09-07 16.2041 16.2132 16.0946 16.1676 4999592 -0.045621 -0.281 88487804.2 14738
2016-09-06 16.2497 16.2953 16.0764 16.2132 6280226 -0.036494 -0.225 111398461 16598
2016-09-02 16.2953 16.4687 16.2223 16.2497 7310579 -0.04562 -0.28 130983420 18147
2016-09-01 16.3774 16.4687 16.0946 16.2953 6142410 -0.018247 -0.112 109500851 19444
2016-08-31 16.6877 16.7515 16.268 16.3136 12029404 -0.392328 -2.348 216429058 20329
2016-08-30 16.3683 16.7059 16.3592 16.7059 6289139 0.37408 2.29 114289848 18133
2016-08-29 16.2862 16.4048 16.2132 16.3318 4497929 0.072991 0.449 80556343 11660
2016-08-26 16.1493 16.4778 16.0855 16.2588 6425283 0.145984 0.906 114676988 19724
2016-08-25 15.9486 16.1311 15.8848 16.1128 6587172 0.182477 1.145 115904900 13085
2016-08-24 15.8756 15.9851 15.8209 15.9304 4555055 0.100364 0.634 79519949.8 14850
2016-08-23 15.8939 15.9486 15.8118 15.83 3592478 0 0 62365747.9 12050
2016-08-22 15.8118 15.8346 15.6749 15.83 7172170 -0.009124 -0.058 124105433 16185
2016-08-19 15.5107 15.8483 15.4559 15.8391 5627182 0.328462 2.118 96924726.1 14551
2016-08-18 15.6384 15.6384 15.4924 15.5107 4125957 -0.109488 -0.701 70279624.2 10378
2016-08-17 15.5654 15.684 15.538 15.6202 4075499 0.036495 0.234 69684385.7 13392
2016-08-16 15.6931 15.7023 15.5472 15.5837 6637792 -0.109486 -0.698 113520855 15940
2016-08-15 15.6019 15.7023 15.5563 15.6931 4762915 0.155105 0.998 81712923.8 16041
2016-08-12 15.6749 15.6749 15.4924 15.538 5748766 -0.123169 -0.786 97954402 14972
2016-08-11 15.6793 15.7334 15.4626 15.6612 6295793 0.018053 0.115 108743923 17370
2016-08-10 15.7966 15.8147 15.6251 15.6432 5917506 -0.126372 -0.801 102940700 16819
2016-08-09 15.7063 15.8417 15.7063 15.7695 6486683 0.063185 0.402 113449807 17525
2016-08-08 15.6071 15.7695 15.4897 15.7063 11551702 0.171507 1.104 200425931 21784
2016-08-05 15.4807 15.589 15.3724 15.5348 9015211 0.234692 1.534 154885442 22761
2016-08-04 15.7786 15.7786 15.2279 15.3001 17303420 -0.875582 -5.413 294441655 42201
2016-08-03 15.8869 16.2389 15.8869 16.1757 6820734 0.28885 1.818 121824681 20775
2016-08-02 16.0584 16.0584 15.7695 15.8869 4556701 -0.171504 -1.068 80078411.5 16623
2016-07-29 16.1035 16.1577 16.0223 16.0584 5576488 -0.108322 -0.67 99292228.8 12965
2016-07-28 16.2931 16.2931 16.1035 16.1667 4306170 -0.099292 -0.61 77294765.8 13950
2016-07-27 16.3472 16.4465 16.1938 16.266 3765846 -0.045133 -0.277 68017280.7 12830
2016-07-26 16.3382 16.4736 16.275 16.3111 7964378 -0.072214 -0.441 144226344 14246
2016-07-25 16.4646 16.5007 16.275 16.3833 7011850 -0.045131 -0.275 127197555 12489
2016-07-22 16.3111 16.4375 16.2389 16.4285 5008860 0.225664 1.393 90710407.6 13416
2016-07-21 16.266 16.275 16.1848 16.2028 3166498 -0.05416 -0.333 56916196.4 10058
2016-07-20 16.1667 16.266 16.1396 16.257 4608098 0.216642 1.351 82730860.9 14971
2016-07-19 16.1035 16.1216 15.9771 16.0403 4076726 -0.081242 -0.504 72423651 11073
2016-07-18 16.0042 16.1667 15.9862 16.1216 4229814 0.090267 0.563 75419779.6 11715
2016-07-15 16.0403 16.1125 15.9501 16.0313 3659426 0.02708 0.169 65110739.9 11195
2016-07-14 15.9681 16.1396 15.9681 16.0042 5561687 0.189559 1.199 98966461 16190
2016-07-13 15.9681 16.0133 15.6883 15.8147 8190880 -0.117346 -0.737 143366974 23675
2016-07-12 15.6612 15.9862 15.6161 15.932 7623905 0.442307 2.855 133895128 23587
2016-07-11 15.4897 15.6071 15.4536 15.4897 5918091 0.171504 1.12 101878323 17720
2016-07-08 15.4446 15.6522 15.3182 15.3182 7064123 0.05416 0.355 121175300 20325
2016-07-07 15.3453 15.4355 15.1647 15.264 6572659 0.045133 0.297 111478414 17948
2016-07-06 15.3543 15.3814 14.921 15.2189 14734227 -0.261773 -1.691 247347752 28110
2016-07-05 15.8056 15.8959 15.3182 15.4807 10266966 -0.514518 -3.217 176473711 26596
2016-07-04 16.0674 16.0674 15.9049 15.9952 2383532 -0.009026 -0.056 42151216.8 9918
2016-06-30 15.7966 16.0133 15.5709 16.0042 10530628 0.288853 1.838 184984749 29250
2016-06-29 15.6341 15.7515 15.431 15.7154 9224064 0.397171 2.593 159633216 23888
2016-06-28 15.3453 15.3724 15.0745 15.3182 9823765 0.451332 3.036 165882627 30000
2016-06-27 15.6432 15.6432 14.8308 14.8669 16829316 -0.794344 -5.072 279762866 40765
2016-06-24 16.257 16.257 15.598 15.6612 17351059 -1.2547 -7.417 306070268 44802
2016-06-23 16.7986 16.9611 16.7715 16.9159 8435665 0.343013 2.07 157756183 18415
2016-06-22 16.6632 16.8618 16.5729 16.5729 4225477 -0.036106 -0.217 78156505.6 13348
2016-06-21 16.6903 16.6903 16.4826 16.609 6956859 0.045134 0.272 127955010 11282
2016-06-20 16.5187 16.6812 16.4646 16.5639 11077018 0.343011 2.115 203538585 22484
2016-06-17 16.266 16.4195 16.1667 16.2209 24103724 -0.045134 -0.277 434227640 19410
2016-06-16 16.1667 16.275 15.8779 16.266 7733394 0.144426 0.896 137742441 23447
2016-06-15 16.1848 16.3472 16.0855 16.1216 6574270 0.009027 0.056 118062437 18340
2016-06-14 16.2028 16.3111 16.1125 16.1125 6387511 -0.108319 -0.668 114443759 18486
2016-06-13 16.2479 16.4556 16.1261 16.2209 6910835 -0.045134 -0.277 124416495 18988
2016-06-10 16.5187 16.5187 16.257 16.266 9835659 -0.478412 -2.857 177983255 24525
2016-06-09 17.0603 17.0603 16.7354 16.7444 6526907 -0.424251 -2.471 121559683 18782
2016-06-08 17.2138 17.295 17.1055 17.1687 5896981 0.018052 0.105 112248150 16864
2016-06-07 17.2499 17.286 17.0784 17.1506 9457549 -0.036103 -0.21 179846083 13172
2016-06-06 17.2589 17.3131 17.1235 17.1867 8233604 0 0 156672243 17793
2016-06-03 17.1777 17.268 16.9069 17.1867 7331083 -0.343015 -1.957 138853621 22463
2016-06-02 17.4485 17.5297 17.3402 17.5297 3393103 0.072213 0.414 65631891.1 12088
2016-06-01 17.4936 17.5207 17.277 17.4575 4950296 -0.162479 -0.922 95594211.8 15851
2016-05-31 17.611 17.7734 17.5207 17.62 8796442 0.08124 0.463 171905071 20766
2016-05-30 17.6832 17.7283 17.4665 17.5388 1897491 -0.072213 -0.41 36917707 8198
2016-05-27 17.4214 17.62 17.4214 17.611 6011395 0.18956 1.088 116994429 13591
2016-05-26 17.6832 17.6832 17.4214 17.4214 5793810 -0.144426 -0.822 112328874 18314
2016-05-25 17.5658 17.7554 17.5658 17.5658 8642736 0.081238 0.465 168938292 24748
2016-05-24 17.1055 17.4846 16.9972 17.4846 8597126 0.523544 3.087 164968253 26431
2016-05-20 16.6993 17.0152 16.6903 16.9611 5702634 0.352041 2.12 106953740 19071
2016-05-19 16.7986 16.9069 16.5278 16.609 8409123 -0.261773 -1.552 154949559 23495
2016-05-18 16.4195 16.8888 16.3382 16.8708 7193064 0.406198 2.467 133355296 19706
2016-05-17 16.2479 16.5278 16.2479 16.4646 6860663 0.171508 1.053 124990522 16311
2016-05-16 16.2118 16.4195 16.1848 16.2931 4436532 0.135398 0.838 80282270.7 14001
2016-05-13 16.2479 16.3472 16.1396 16.1577 5037286 -0.148939 -0.913 90475615 17212
2016-05-12 16.4675 16.5121 16.052 16.3066 6176778 -0.044676 -0.273 112223928 20639
2016-05-11 16.4406 16.6104 16.3156 16.3513 4752143 -0.053612 -0.327 87465578.5 17798
2016-05-10 16.3334 16.6193 16.3156 16.4049 8798387 0.196574 1.213 162206657 24664
2016-05-09 16.3513 16.4228 16.1815 16.2083 5598801 -0.196574 -1.198 101977696 17333
2016-05-06 16.3334 16.5836 16.2351 16.4049 4882916 0.089354 0.548 89831482.6 18520
2016-05-05 16.6015 16.6551 16.2977 16.3156 9494760 0.187637 1.163 174917616 23387
2016-05-04 15.9671 16.2351 15.9492 16.1279 4453870 0.044674 0.278 80151389.2 15250
2016-05-03 16.2619 16.2753 15.7705 16.0832 6902351 -0.330599 -2.014 123750789 21033
2016-05-02 16.4675 16.53 16.2709 16.4138 3994950 -0.116156 -0.703 73244832.1 15723
2016-04-29 16.4406 16.5345 16.2798 16.53 5765806 0.107219 0.653 105962559 19234
2016-04-28 16.6015 16.6193 16.3424 16.4228 5080027 -0.276987 -1.659 93710039.1 14743
2016-04-27 16.807 16.807 16.5925 16.6998 5554562 0.035741 0.214 103675792 17036
2016-04-26 16.8606 16.9321 16.6551 16.664 4988807 -0.151899 -0.903 93603661 19120
2016-04-25 16.7087 16.8338 16.5747 16.8159 4716545 0.035741 0.213 88165071.9 16056
2016-04-22 16.9589 17.0572 16.7534 16.7802 9851111 -0.160833 -0.949 185682178.7 22596
2016-04-21 17.075 17.1376 16.8159 16.941 7583301 -0.160832 -0.94 144001142.1 21939
2016-04-20 16.6462 17.1912 16.5836 17.1018 7606733 0.473563 2.848 144315167.2 19275
2016-04-19 16.5389 16.6596 16.4496 16.6283 6832209 0.134029 0.813 126816908.9 17315
2016-04-18 16.2173 16.5881 16.1726 16.4943 6188572 0.205505 1.262 114030369.6 16850
2016-04-15 16.4675 16.4675 16.2351 16.2887 3708263 -0.178703 -1.085 67737398.6 13460
2016-04-14 16.2619 16.53 16.2575 16.4675 5238643 0.214444 1.319 96374943.3 18362
2016-04-13 16.0832 16.2977 16.0475 16.253 5912332 0.339536 2.134 107160529.5 20695
2016-04-12 15.6097 16.0475 15.4935 15.9135 7280278 0.437821 2.829 128798666.8 22802
2016-04-11 15.4488 15.5918 15.422 15.4756 4868503 0.098286 0.639 84439958.7 17908
2016-04-08 15.4578 15.6901 15.288 15.3774 9568634 0.107222 0.702 165566698.2 22900
2016-04-07 15.9224 15.9492 15.1719 15.2701 14575839 -0.848837 -5.266 251594401 38618
2016-04-06 15.985 16.119 15.8197 16.119 5400505 0.214444 1.348 96739756.1 17271
2016-04-05 15.8688 16.0207 15.6275 15.9045 4639491 -0.16977 -1.056 82416652.4 16112
2016-04-04 16.3513 16.396 16.0296 16.0743 4147445 -0.250183 -1.533 75014575.4 13235
2016-04-01 16.53 16.53 16.1726 16.3245 5149913 -0.098288 -0.598 94130185.5 16762
2016-03-31 16.396 16.5747 16.3692 16.4228 6488752 -0.062544 -0.379 119461168.2 20556
2016-03-30 16.3424 16.5657 16.2351 16.4853 4290917 0.321664 1.99 79062634.2 15505
2016-03-29 16.53 16.5479 16.1279 16.1637 7225885 -0.518236 -3.107 131784592.4 20894
2016-03-28 16.5389 16.7087 16.396 16.6819 3286481 0.205508 1.247 61091166.9 11140
2016-03-24 16.53 16.5479 16.2351 16.4764 4639065 -0.178701 -1.073 85214531.3 16934
2016-03-23 16.8338 16.9321 16.5657 16.6551 4893626 -0.026807 -0.161 91453646.2 14457
2016-03-22 16.7802 16.8517 16.6551 16.6819 4468561 -0.330602 -1.943 83700863.2 14907
2016-03-21 16.5211 17.0125 16.5121 17.0125 5490206 0.50037 3.03 103341243.5 18020
2016-03-18 16.6015 16.7534 16.4496 16.5121 11426240 -0.125093 -0.752 211977484.2 23001
2016-03-17 16.4764 16.6998 16.3424 16.6372 7082700 0.178702 1.086 131375729.1 24023
2016-03-16 16.7534 16.9142 16.4585 16.4585 5726207 -0.19657 -1.18 106797125 23037
2016-03-15 16.7087 16.7802 16.4406 16.6551 6392000 -0.125095 -0.745 118733233.6 24492
2016-03-14 16.8338 17.0393 16.7266 16.7802 7313804 -0.089348 -0.53 138134200.2 20118
2016-03-11 16.4675 16.8695 16.3602 16.8695 6276252 0.571847 3.509 117102896.9 21551
2016-03-10 16.53 16.5747 16.1279 16.2977 6037440 -0.089353 -0.545 110178776.5 22128
2016-03-09 16.4853 16.5211 16.1994 16.387 7302817 0.044676 0.273 133636865 23230
2016-03-08 16.4675 16.5657 16.1279 16.3424 8009924 -0.187637 -1.135 146463139.6 24846
2016-03-07 16.4228 16.7087 16.3334 16.53 7640750 0.062544 0.38 141473765.4 23933
2016-03-04 16.4585 16.6015 16.3602 16.4675 6531011 0.035742 0.218 120400511.6 22600
2016-03-03 16.673 16.9231 16.4049 16.4317 8097925 -0.205508 -1.235 150488729.4 26649
2016-03-02 16.798 16.9499 16.4228 16.6372 7365236 -0.214442 -1.273 136774167.4 25541
2016-03-01 16.3245 16.8695 16.3156 16.8517 10600822 0.47356 2.891 196579354.2 28694
2016-02-29 16.0564 16.4228 15.8956 16.3781 7894808 0.393147 2.459 142323582.4 24116
2016-02-26 15.8152 16.1815 15.7348 15.985 9159866 0.321666 2.054 164189286.7 24177
2016-02-25 15.4399 15.6722 15.3148 15.6633 5714789 0.312729 2.037 99252071.8 21296
2016-02-24 15.3327 15.4444 14.9395 15.3506 13912786 -0.250184 -1.604 236404803 32278
2016-02-23 15.8152 15.8956 15.4399 15.6007 11157716 -0.116156 -0.739 195278158.1 33728
2016-02-22 15.8599 15.9403 15.6812 15.7169 9266145 0.227556 1.469 163710912.6 27739
2016-02-19 15.7015 15.7369 15.2418 15.4893 8893685 -0.415525 -2.613 155327716.3 28578
2016-02-18 15.9049 16.0021 15.454 15.9049 9826841 0.097253 0.615 175555962.5 34267
2016-02-17 14.9854 15.9137 14.9412 15.8076 16534498 1.1051 7.517 289160404 49030
2016-02-16 14.7379 14.76 14.1632 14.7025 12200720 0.282912 1.962 200037175.3 33351
2016-02-12 14.34 14.4196 14.0748 14.4196 11733814 0.415524 2.967 189119984 33832
2016-02-11 14.95 14.9589 13.5443 14.0041 24497666 -1.4234 -9.226 386570020 59372
2016-02-10 15.6043 15.7457 15.233 15.4275 7870418 -0.079568 -0.513 137719163.3 26385
2016-02-09 16.0375 16.0463 15.2241 15.507 12654577 -0.618867 -3.838 221588744 43105
2016-02-08 16.3558 16.3911 16.011 16.1259 7059404 -0.512776 -3.082 128999529.4 24018
2016-02-05 16.5237 16.8155 16.4442 16.6387 7418164 0.141458 0.857 139344740.5 26355
2016-02-04 16.0463 16.6033 16.0463 16.4972 7622720 0.442048 2.753 141481329.9 26488
2016-02-03 16.3558 16.3558 15.7634 16.0552 8373459 -0.044205 -0.275 151450743.5 29868
2016-02-02 16.4353 16.506 15.9314 16.0994 12200240 -0.884097 -5.206 223466719 37111
2016-02-01 16.9835 17.0807 16.7448 16.9835 4319898 -0.229865 -1.335 82673154.8 17532
2016-01-29 17.0188 17.2222 16.6387 17.2133 8180569 0.300593 1.777 157431856.2 24477
2016-01-28 16.6298 16.9216 16.3734 16.9127 6580711 0.556982 3.405 124294503.2 24856
2016-01-27 16.2762 16.674 16.1966 16.3558 6652097 0.079567 0.489 123430873.5 23591
2016-01-26 16.1789 16.3823 16.0994 16.2762 4369765 0.17682 1.098 80425402.6 17750
2016-01-25 16.5414 16.5414 16.0198 16.0994 5212790 -0.442048 -2.672 95123407.2 20646
2016-01-22 16.6033 16.6917 16.3602 16.5414 6735816 0.397842 2.464 125700965.6 24718
2016-01-21 15.7192 16.285 15.6662 16.1436 8648667 0.450888 2.873 156933479.1 31190
2016-01-20 15.7369 15.9579 15.1445 15.6927 9425786 -0.256388 -1.608 165476462.7 38036
2016-01-19 16.1259 16.1613 15.843 15.9491 7173874 0.159138 1.008 129797926.1 24721
2016-01-18 15.9137 16.011 15.7811 15.7899 2560111 -0.159138 -0.998 45977072.3 10303
2016-01-15 16.0905 16.2762 15.7722 15.9491 14399145 -0.698433 -4.195 260389451 35243
2016-01-14 16.3558 16.7271 16.1082 16.6475 7398496 0.274067 1.674 138029037.4 28892
2016-01-13 16.7624 16.9304 16.3381 16.3734 9328074 -0.274067 -1.646 174296686.5 21496
2016-01-12 16.8332 16.9481 16.3204 16.6475 6789497 -0.097251 -0.581 127661903.3 22769
2016-01-11 16.9304 16.9393 16.506 16.7448 6973154 -0.061886 -0.368 131393473.4 22791
2016-01-08 16.8597 16.9835 16.7536 16.8066 12042564 0.132613 0.795 229362894 28323
2016-01-07 17.1956 17.1956 16.6387 16.674 10433759 -0.769163 -4.41 198921834.3 34707
2016-01-06 17.6819 17.7261 17.3283 17.4432 7249980 -0.415525 -2.327 143809701.3 27556
2016-01-05 18.1151 18.1505 17.7084 17.8587 5869237 -0.20334 -1.126 118514797.9 23676
2016-01-04 18.0267 18.1151 17.7261 18.0621 5849972 -0.274069 -1.495 118541279.4 23123
2015-12-31 18.4953 18.5571 18.2919 18.3361 3037100 -0.380163 -2.031 63201080.7 12363
2015-12-30 18.8047 18.9285 18.6456 18.7163 1975733 -0.141454 -0.75 41968411.5 8852
2015-12-29 18.8666 18.9638 18.734 18.8577 2351753 0.079568 0.424 50115823.9 9553
2015-12-24 18.8135 18.955 18.7693 18.7782 1431514 -0.035364 -0.188 30542125.5 6539
2015-12-23 18.6544 18.8224 18.4776 18.8135 3957306 0.309434 1.672 83795543.6 14422
2015-12-22 18.5571 18.566 18.1947 18.5041 4120902 -0.008841 -0.048 85742973.9 17475
2015-12-21 18.2742 18.5129 18.0886 18.5129 7110529 0.486251 2.697 147449564.6 23234
2015-12-18 17.9294 18.1947 17.9206 18.0267 10824954 -0.035362 -0.196 220797320 20491
2015-12-17 18.6809 18.7428 17.9118 18.0621 9236639 -0.530457 -2.853 189921470.7 29855
2015-12-16 18.3803 18.6809 18.2124 18.5925 7335943 0.309432 1.692 152852686.5 24050
2015-12-15 18.1328 18.3892 18.1151 18.2831 5968241 0.282912 1.572 123480319.5 18933
2015-12-14 18.1151 18.2389 17.788 18.0002 6344429 -0.097252 -0.537 128696972.6 26852
2015-12-11 18.4069 18.4422 17.9913 18.0974 5584380 -0.486249 -2.617 114895645.2 20453
2015-12-10 18.5041 18.7605 18.398 18.5837 4663244 0.044202 0.238 98323356.2 19264
2015-12-09 18.6014 18.955 18.4245 18.5395 7065239 -0.08841 -0.475 149290522.1 24743
2015-12-08 19.0434 19.1185 18.566 18.6279 7010943 -0.680753 -3.526 149151213.9 23476
2015-12-07 19.6446 19.733 19.1849 19.3086 5062691 -0.380161 -1.931 110676786.3 17140
2015-12-04 19.5031 19.7418 19.4412 19.6888 5095759 0.159138 0.815 113083381.4 18572
2015-12-03 19.954 19.954 19.4059 19.5297 4494911 -0.318274 -1.604 99680985.1 18168
2015-12-02 19.8921 20.0247 19.7949 19.8479 9144464 -0.017684 -0.089 205745844.3 25787
2015-12-01 19.4324 19.8656 19.4236 19.8656 9962185 0.433209 2.229 222546230 26814
2015-11-30 19.2644 19.5385 19.2556 19.4324 4724202 0.159136 0.826 103808320.8 16521
2015-11-27 19.2733 19.3794 19.2202 19.2733 2532358 -0.044204 -0.229 55211162.3 8961
2015-11-26 19.2291 19.4236 19.2291 19.3175 1617963 0.061888 0.321 35383963.2 5635
2015-11-25 19.344 19.4147 19.2114 19.2556 4353583 0.01768 0.092 95013682.8 16030
2015-11-24 19.0434 19.3794 19.0169 19.2379 5997161 0.079569 0.415 130358288 18807
2015-11-23 19.3352 19.3705 19.1141 19.1583 3537725 -0.176819 -0.914 76999074.3 12396
2015-11-20 19.6269 19.6446 19.3263 19.3352 4678875 -0.114934 -0.591 102869904.5 12536
2015-11-19 19.3009 19.5115 19.2483 19.4501 4196106 0.201785 1.048 92750992.3 13982
2015-11-18 19.1606 19.3711 19.1255 19.2483 5035665 0.140367 0.735 110570923.1 18874
2015-11-17 19.1781 19.2658 19.0114 19.1079 4252546 0.105281 0.554 92747353.1 16566
2015-11-16 18.7307 19.0202 18.6342 19.0027 3514106 0.320218 1.714 75458172.6 13745
2015-11-13 18.5201 18.836 18.5201 18.6824 5216615 -0.048249 -0.258 111129950.4 16598
2015-11-12 18.7395 19.1518 18.643 18.7307 8750693 -0.710629 -3.655 188497079.8 23903
2015-11-11 19.4676 19.5203 19.2658 19.4413 3477313 0.043867 0.226 76934879.5 13948
2015-11-10 19.3097 19.4325 19.143 19.3974 4712713 0 0 103689141.5 17372
2015-11-09 19.6606 19.7045 19.1869 19.3974 4544580 -0.219331 -1.118 100368452.4 16784
2015-11-06 19.1781 19.7133 19.0992 19.6168 6620534 0.693081 3.663 147300069.9 22942
2015-11-05 18.9939 19.0728 18.8535 18.9237 4325478 -0.096503 -0.507 93321234.1 14800
2015-11-04 19.1693 19.2571 18.9676 19.0202 4058877 -0.149146 -0.778 88189596.4 12674
2015-11-03 19.1693 19.2483 18.9939 19.1693 3435217 0.035093 0.183 74958295.6 12890
2015-11-02 19.029 19.2132 19.0027 19.1343 3955759 0.061411 0.322 86222451.2 13314
2015-10-30 19.5203 19.5554 19.0202 19.0728 5941879 -0.429883 -2.204 129694227.4 18948
2015-10-29 19.801 19.8449 19.4413 19.5027 4668411 -0.298285 -1.506 103996950.5 17649
2015-10-28 19.4238 19.8098 19.3009 19.801 4593731 0.464974 2.405 102929730.7 16588
2015-10-27 19.3887 19.5203 19.222 19.336 7715339 -0.105278 -0.542 170157601.1 13875
2015-10-26 19.7396 19.7835 19.415 19.4413 5190895 -0.245647 -1.248 115458426.2 15990
2015-10-23 19.6168 19.7221 19.5027 19.687 5176942 0.324606 1.676 115883651.2 18057
2015-10-22 19.2044 19.5027 19.1693 19.3624 4245384 0.298288 1.565 93702640.8 13361
2015-10-21 19.0641 19.3273 19.0465 19.0641 4372792 0.105276 0.555 95398170.4 14075
2015-10-20 18.8886 18.9939 18.7482 18.9588 3226826 0.245649 1.313 69578030.2 11331
2015-10-19 18.5903 18.8447 18.5903 18.7131 3004526 0.05264 0.282 64185405.3 11603
2015-10-16 19.0377 19.0377 18.5114 18.6605 4290316 0.166688 0.901 91241916.8 14102
2015-10-15 18.8096 18.8974 18.4412 18.4938 5364295 -0.157914 -0.847 113718794.2 16664
2015-10-14 18.8711 18.9412 18.5815 18.6517 4875056 -0.263195 -1.391 103977300.5 15331
2015-10-13 18.9237 19.0728 18.8184 18.9149 4313013 -0.017545 -0.093 93179835.4 13102
2015-10-09 18.95 19.0641 18.8184 18.9325 3427251 -0.035095 -0.185 73977866.9 13295
2015-10-08 18.7395 18.9939 18.643 18.9676 3339104 0.16669 0.887 71978962.1 13218
2015-10-07 18.6342 18.8886 18.5991 18.8009 5502670 0.403566 2.194 117653413.8 16927
2015-10-06 18.2657 18.4938 18.2131 18.3973 3846773 0.131597 0.72 80700405.1 14556
2015-10-05 18.1078 18.4149 18.0727 18.2657 7816121 0.33338 1.859 162935511.7 14630
2015-10-02 17.8797 17.9674 17.5639 17.9323 4536675 -0.210556 -1.161 91935145.4 15246
2015-10-01 18.1955 18.2043 17.9148 18.1429 5366731 0.035094 0.194 110601644.2 14596
2015-09-30 17.9586 18.1517 17.9323 18.1078 5095202 0.289512 1.625 104891528.1 17271
2015-09-29 17.7656 17.906 17.6779 17.8183 6748941 0.052638 0.296 136831208.9 19182
2015-09-28 18.0902 18.1429 17.7393 17.7656 7604147 -0.412337 -2.268 154867648.6 28026
2015-09-25 17.906 18.3491 17.906 18.178 5442805 0.271968 1.519 113046850.7 13350
2015-09-24 17.7569 17.9937 17.6955 17.906 5958712 -0.08773 -0.488 121092320.5 15712
2015-09-23 18.1429 18.1604 17.8709 17.9937 3247099 -0.087735 -0.485 66529027.4 13253
2015-09-22 18.1166 18.1955 17.9323 18.0815 5148995 -0.421109 -2.276 105898040.1 19916
2015-09-21 18.0113 18.5377 17.9411 18.5026 6939391 0.587802 3.281 144993190.2 23269
2015-09-18 17.792 17.9937 17.5902 17.9148 17224409 -0.184239 -1.018 350535418 21059
2015-09-17 18.4236 18.485 18.0376 18.099 5478787 -0.36847 -1.995 114023853.7 21171
2015-09-16 18.1429 18.5114 18.0464 18.4675 6899023 0.438656 2.433 143987601 15738
2015-09-15 17.792 18.1166 17.7832 18.0288 5611403 0.271968 1.532 114779434 15560
2015-09-14 17.8709 18.0025 17.7569 17.7569 3655108 -0.096504 -0.541 74357715.1 11780
2015-09-11 17.9236 17.9937 17.7393 17.8534 4044995 -0.131597 -0.732 82323156 18515
2015-09-10 17.8534 18.1341 17.8534 17.985 4389996 0.017547 0.098 90049401.2 18770
2015-09-09 18.1253 18.3622 17.9323 17.9674 5485696 0.061411 0.343 113602275.4 19947
2015-09-08 18.0288 18.1517 17.7393 17.906 4054159 0.157918 0.89 82773312.1 16769
2015-09-04 17.8797 17.9236 17.6077 17.7481 3713729 -0.333383 -1.844 75234303.5 15931
2015-09-03 18.1517 18.2394 18.0025 18.0815 4639277 0.05264 0.292 95912484.3 19407
2015-09-02 17.9674 18.2218 17.827 18.0288 4829062 0.193009 1.082 99030834.1 23211
2015-09-01 18.1955 18.3008 17.7218 17.8358 7422302 -0.92118 -4.911 151918925.6 31357
2015-08-31 18.6868 18.836 18.4236 18.757 6567355 -0.061412 -0.326 139494848.1 24813
2015-08-28 18.7921 18.8798 18.643 18.8184 3765379 -0.017545 -0.093 80586865.8 19269
2015-08-27 18.5815 19.0377 18.4763 18.836 7707411 0.438657 2.384 165189290.9 35771
2015-08-26 17.9586 18.4938 17.5989 18.3973 8399673 0.763263 4.328 172999741.4 31976
2015-08-25 18.292 18.3447 17.5814 17.634 9505410 0.114052 0.651 195333266.6 31981
2015-08-24 17.1954 17.8095 16.5725 17.52 11159646 -0.429884 -2.395 221592477 41631
2015-08-21 18.4236 18.5991 17.9411 17.9499 9086588 -0.772037 -4.124 188210634.3 29569
2015-08-20 18.8798 18.9412 18.7219 18.7219 4734904 -0.429885 -2.245 101515482.6 20889
2015-08-19 19.3448 19.3448 19.0728 19.1518 4064392 -0.210557 -1.087 88915360.8 18178
2015-08-18 19.608 19.6782 19.3624 19.3624 3395236 -0.236876 -1.209 75276219.4 13744
2015-08-17 19.6957 19.7308 19.4676 19.5992 3280907 -0.193007 -0.975 73122245.2 15431
2015-08-14 19.6431 19.8273 19.5641 19.7922 3101996 0.236875 1.211 69695101.5 13543
2015-08-13 19.8253 19.8949 19.4857 19.5554 4586868 -0.191549 -0.97 103296359.3 16610
2015-08-12 20.1126 20.1126 19.5467 19.7469 6303098 -0.409219 -2.03 142672542.4 22032
2015-08-11 20.0778 20.1822 19.9123 20.1561 5158178 -0.104477 -0.516 118903348.3 18677
2015-08-10 20.1039 20.3912 20.0865 20.2606 4309813 0.208957 1.042 100565018.5 16102
2015-08-07 20.3825 20.4522 19.9559 20.0516 3845146 -0.269906 -1.328 88806931.3 15695
2015-08-06 20.4609 20.5915 20.2084 20.3216 5546672 0.043533 0.215 129840777.7 16983
2015-08-05 20.3651 20.4304 20.1648 20.278 5286534 0.017416 0.086 123185133.3 18008
2015-08-04 20.1822 20.4086 20.1039 20.2606 4774629 0.078358 0.388 111266304 17538
2015-07-31 20.1561 20.2867 20.0429 20.1822 4449502 0.060946 0.303 103144400.8 14307
2015-07-30 20.0516 20.1561 19.8862 20.1213 3682769 0.11319 0.566 84888343.2 13916
2015-07-29 19.6424 20.0516 19.5989 20.0081 5449574 0.417924 2.133 124683812.5 21164
2015-07-28 19.6076 19.7208 19.477 19.5902 5194332 0.087066 0.446 116947935.4 21022
2015-07-27 19.6337 19.7208 19.3812 19.5031 7093198 -0.330856 -1.668 158649361.6 23056
2015-07-24 19.9298 20.1648 19.7469 19.834 5723966 -0.034828 -0.175 130876100.5 19910
2015-07-23 20.3303 20.3912 19.8166 19.8688 9018275 -0.504991 -2.479 206732224.6 20985
2015-07-22 20.3738 20.5044 20.2084 20.3738 4186096 -0.104482 -0.51 97983963.6 15187
2015-07-21 20.5218 20.6002 20.2954 20.4783 3244970 -0.026118 -0.127 76227099.8 11134
2015-07-20 20.6698 20.7134 20.426 20.5044 3633103 -0.139309 -0.675 85637650.9 10550
2015-07-17 20.7221 20.7221 20.426 20.6437 4572847 -0.017414 -0.084 107826072.7 11891
2015-07-16 20.6002 20.8004 20.5566 20.6611 4701143 0.165429 0.807 111684576.9 14590
2015-07-15 20.3303 20.5828 20.1822 20.4957 4997411 0.208961 1.03 117347260.5 14519
2015-07-14 20.3216 20.339 20.0865 20.2867 4215007 -0.052239 -0.257 97850906 15544
2015-07-13 20.4173 20.4609 20.2693 20.339 5471642 0.18284 0.907 127997578.8 17395
2015-07-10 19.9036 20.1561 19.8949 20.1561 5022780 0.452751 2.298 115678922.8 16924
2015-07-09 19.8775 20.0081 19.6685 19.7034 6622356 -0.060946 -0.308 150831573.6 18855
2015-07-08 19.8862 19.921 19.6511 19.7643 4755134 -0.296032 -1.476 107890721.3 16998
2015-07-07 20.1126 20.1387 19.625 20.0604 5794414 -0.043531 -0.217 132355709.1 18141
2015-07-06 20.191 20.2432 20.0516 20.1039 6807168 -0.313444 -1.535 157303520.3 14052
2015-07-03 20.3303 20.4173 20.2693 20.4173 1203951 0.165427 0.817 28154767.9 4930
2015-07-02 20.3651 20.3999 20.1213 20.2519 3277128 0.043534 0.215 76170695 13747
2015-06-30 20.3303 20.4522 20.13 20.2084 4370585 0.060947 0.303 101664200.1 16430
2015-06-29 20.6002 20.6176 20.1039 20.1474 7387786 -0.644298 -3.099 171957759 23596
2015-06-26 20.8788 20.9223 20.6872 20.7917 3977081 -0.060944 -0.292 95077403.8 11691
2015-06-25 20.9397 21.0703 20.8353 20.8527 6079992 -0.026123 -0.125 146214655.9 16563
2015-06-24 20.8962 21.0181 20.7656 20.8788 9909412 -0.017412 -0.083 238067986 18991
2015-06-23 20.8091 20.9659 20.7656 20.8962 6413304 0.165428 0.798 153851013.9 18465
2015-06-22 20.6524 20.8266 20.5218 20.7308 6837357 0.113186 0.549 162877035.1 15185
2015-06-19 20.5741 20.7743 20.4347 20.6176 18195493 -0.095773 -0.462 429092714 24481
2015-06-18 20.6611 20.8178 20.5741 20.7134 4005900 0.043534 0.211 95231988.2 14922
2015-06-17 20.7308 20.9136 20.5653 20.6698 6550985 0.017413 0.084 156333011.2 23717
2015-06-16 20.5305 20.7134 20.4609 20.6524 4685420 0.060947 0.296 110914154.4 13867
2015-06-15 20.4173 20.6263 20.339 20.5915 3474022 -0.043535 -0.211 81900792.7 13517
2015-06-12 20.6785 20.7047 20.4609 20.635 7000541 -0.087067 -0.42 165319989.7 19441
2015-06-11 20.9397 20.9397 20.5915 20.7221 6254477 -0.148016 -0.709 148952622.5 21546
2015-06-10 20.5479 20.9833 20.5479 20.8701 8205434 0.296031 1.439 196246277 23806
2015-06-09 20.3216 20.6785 20.1997 20.5741 7760695 0.182842 0.897 182625402.6 25036
2015-06-08 20.6089 20.6089 20.2606 20.3912 9231543 -0.217668 -1.056 216454382 23262
2015-06-05 20.5828 20.7743 20.5131 20.6089 7640838 0.104481 0.51 181281492.6 22905
2015-06-04 20.4783 20.6872 20.339 20.5044 9694359 0.008706 0.042 228431225 28113
2015-06-03 20.1126 20.5828 20.0604 20.4957 7750551 0.461458 2.303 181759252.3 22527
2015-06-02 19.9385 20.2258 19.8949 20.0342 4254539 0.060949 0.305 98155144 12248
2015-06-01 19.8514 20.0386 19.6947 19.9733 4738428 0.095771 0.482 108338013.2 17359
2015-05-29 20.0865 20.1039 19.7643 19.8775 6891943 -0.165427 -0.825 157504834.3 23481
2015-05-28 19.8601 20.0865 19.7904 20.0429 4494482 0.139308 0.7 103200585.3 16874
2015-05-27 19.8427 20.0342 19.7904 19.9036 4020352 0.078361 0.395 91992195.9 13939
2015-05-26 19.982 20.0255 19.625 19.8253 4602852 -0.148013 -0.741 104659828.5 16258
2015-05-25 19.9733 20.0516 19.9123 19.9733 1403061 0.017411 0.087 32240394.4 5508
2015-05-22 20.1126 20.1126 19.8949 19.9559 3561021 -0.156722 -0.779 81728747.8 11835
2015-05-21 20.0604 20.2693 20.0168 20.1126 4283594 0.139311 0.697 99128688.4 13525
2015-05-20 20.191 20.339 19.9385 19.9733 6408236 -0.156722 -0.779 148189614.2 21391
2015-05-19 19.8514 20.1648 19.7295 20.13 5830394 0.435336 2.21 134282548.4 19868
2015-05-15 19.8601 19.8688 19.5902 19.6947 5234878 -0.104488 -0.528 118246288.5 19841
2015-05-14 19.8424 19.8769 19.6609 19.7992 6169352 -0.008642 -0.044 141176721.4 17846
2015-05-13 19.9634 20.0239 19.6609 19.8078 4860018 -0.07778 -0.391 111310410.7 16766
2015-05-12 19.9201 20.0152 19.7905 19.8856 8947421 -0.051855 -0.26 206170014.8 22245
2015-05-11 19.8769 20.093 19.8683 19.9374 4087414 0.086424 0.435 94398344.1 13229
2015-05-08 19.8251 20.0757 19.8251 19.851 6710758 0.051853 0.262 154786985.4 17897
2015-05-07 19.4708 19.8251 19.4362 19.7992 8915296 0.345684 1.777 202635389.3 21861
2015-05-06 19.5399 19.5658 19.2029 19.4535 7197376 -0.017281 -0.089 161084104.4 22508
2015-05-05 19.3498 19.6263 19.272 19.4708 9702599 0.120989 0.625 218672318 23271
2015-05-04 19.1164 19.4275 19.0819 19.3498 4031715 0.241981 1.266 90131496.4 12431
2015-05-01 18.9954 19.2288 18.9782 19.1078 4459696 0.129631 0.683 98643388.5 15892
2015-04-30 19.1251 19.3843 18.9522 18.9782 7959723 -0.190126 -0.992 176441062.9 20241
2015-04-29 19.0732 19.2115 19.0387 19.1683 5119949 -0.008642 -0.045 113450102.3 15635
2015-04-28 19.1424 19.2201 18.9782 19.1769 4373379 0.017282 0.09 96503827.5 12712
2015-04-27 19.393 19.4448 19.1164 19.1596 4292244 -0.233337 -1.203 95576419 13280
2015-04-24 19.2979 19.488 19.2115 19.393 6014044 0.172844 0.899 134851058.1 14337
2015-04-23 19.0127 19.2893 18.9609 19.2201 5222697 0.138275 0.725 116088136.8 15434
2015-04-22 19.0732 19.0819 18.7967 19.0819 3348998 0.008642 0.045 73418006.2 10539
2015-04-21 19.0905 19.2201 18.9695 19.0732 3748327 -0.060497 -0.316 82638077.2 15536
2015-04-20 19.1251 19.2461 19.0646 19.1337 3869058 0.120992 0.636 85758350.4 13006
2015-04-17 19.0127 19.0387 18.8831 19.0127 3790065 -0.069137 -0.362 83267579.2 13783
2015-04-16 19.1683 19.2547 19.0127 19.0819 4236779 -0.172844 -0.898 93545484.5 14240
2015-04-15 19.1856 19.3757 19.1769 19.2547 5179922 0.129633 0.678 115550491.1 13939
2015-04-14 19.2288 19.2893 19.1078 19.1251 5926790 -0.155559 -0.807 131384518.9 13486
2015-04-13 19.1769 19.3325 19.151 19.2806 5483275 0.060495 0.315 122270309.8 11057
2015-04-10 19.1596 19.2547 19.1164 19.2201 4090768 0.08642 0.452 13912
2015-04-09 19.0387 19.2288 19.03 19.1337 6899344 0.129632 0.682 17120
2015-04-08 18.7967 19.0646 18.6757 19.0041 6446107 0.380256 2.042 19209
2015-04-07 18.5893 18.7102 18.5547 18.6238 5408826 0.04321 0.233 14534
2015-04-06 18.5288 18.7275 18.4251 18.5806 3189542 -0.051852 -0.278 10335
2015-04-02 18.3991 18.693 18.3732 18.6325 5357664 0.241978 1.316 15038
2015-04-01 18.572 18.572 18.3386 18.3905 4717300 -0.190126 -1.023 16698
2015-03-31 18.4423 18.7102 18.3214 18.5806 6583027 0.051852 0.28 19206
2015-03-30 18.3991 18.693 18.3732 18.5288 5762228 0.207412 1.132 14521
2015-03-27 18.546 18.7102 18.2695 18.3214 3877168 -0.207412 -1.119 14738
2015-03-26 18.6843 18.7448 18.4596 18.5288 4546787 -0.198769 -1.061 15408
2015-03-25 18.9954 19.03 18.7016 18.7275 5528518 -0.267905 -1.41 18951
2015-03-24 18.9522 19.0732 18.7535 18.9954 5329248 0.112348 0.595 17272
2015-03-23 19.0127 19.1769 18.8831 18.8831 3895388 -0.025926 -0.137 12658
2015-03-20 18.8226 19.0214 18.7621 18.909 12508479 0.1642 0.876 15046
2015-03-19 18.7102 18.9047 18.5893 18.7448 7047911 0.034569 0.185 16822
2015-03-18 18.7794 18.8744 18.6325 18.7102 3895378 -0.155559 -0.825 15582
2015-03-17 18.6843 18.8831 18.5201 18.8658 5014503 -0.017284 -0.092 16148
2015-03-16 18.546 19.0559 18.5201 18.8831 5210865 0.337043 1.817 20114
2015-03-13 18.5806 18.693 18.3732 18.546 4570859 -0.129633 -0.694 13864
2015-03-12 18.3646 18.7535 18.3473 18.6757 4935797 0.267907 1.455 13595
2015-03-11 18.4078 18.5288 18.2781 18.4078 7381355 -0.025927 -0.141 16432
2015-03-10 18.4683 18.5028 18.0707 18.4337 6769000 -0.190126 -1.021 24181
2015-03-09 18.7794 18.8053 18.5979 18.6238 4265163 -0.15556 -0.828 14098
2015-03-06 18.4596 18.8312 18.4078 18.7794 7926592 0.39754 2.163 24027
2015-03-05 18.5633 18.667 18.343 18.3818 6926768 -0.077778 -0.421 16464
2015-03-04 18.5115 18.5633 18.2349 18.4596 3977318 -0.060496 -0.327 13628
2015-03-03 18.8399 18.8572 18.4078 18.5201 5900765 -0.371612 -1.967 19606
2015-03-02 18.9263 18.9349 18.7707 18.8917 5069141 -0.017284 -0.091 17156
2015-02-27 18.7448 19.0559 18.7448 18.909 13682415 0.086421 0.459 24488
2015-02-26 18.8312 18.9954 18.788 18.8226 4682416 0.00864 0.046 16388
2015-02-25 18.9954 19.0387 18.7535 18.814 4652904 -0.207412 -1.09 16938
2015-02-24 18.8831 19.1337 18.7707 19.0214 6540742 0.241981 1.289 23097
2015-02-23 19.0127 19.0127 18.6627 18.7794 7241248 -0.263588 -1.384 23383
2015-02-20 18.9829 19.0516 18.7426 19.043 7594805 0.042909 0.226 23612
2015-02-19 18.8799 19.043 18.837 19.0001 6772110 0.042909 0.226 20293
2015-02-18 18.8628 19.0516 18.6825 18.9572 11535049 0.120144 0.638 29914
2015-02-17 18.5366 19.0044 18.4079 18.837 10227220 0.334691 1.809 31941
2015-02-13 18.365 18.6568 18.2191 18.5023 6696847 0.188801 1.031 22315
2015-02-12 18.2706 18.468 17.5841 18.3135 16939906 -0.42909 -2.289 47776
2015-02-11 18.6997 18.8456 18.5452 18.7426 5572935 0.10298 0.552 21009
2015-02-10 18.7855 18.8799 18.5281 18.6396 7608978 -0.154472 -0.822 19702
2015-02-09 18.5967 18.8413 18.5109 18.7941 17880330 0.111564 0.597 21859
2015-02-06 18.4594 18.7512 18.4508 18.6825 6231829 0.351852 1.919 24117
2015-02-05 18.4165 18.5281 18.2534 18.3307 7452085 -0.034325 -0.187 27410
2015-02-04 18.2706 18.4165 18.1676 18.365 9851517 0.248867 1.374 36038
2015-02-03 17.76 18.1591 17.6613 18.1161 9387732 0.523492 2.976 29814
2015-02-02 17.7643 17.7986 17.421 17.5927 8948749 0.197382 1.135 23122
2015-01-30 17.4897 17.8758 17.3609 17.3953 5804921 -0.266037 -1.506 21433
2015-01-29 17.5154 17.7214 17.2665 17.6613 4215296 0.24029 1.379 19864
2015-01-28 17.79 17.8244 17.4124 17.421 5092730 -0.120145 -0.685 20682
2015-01-27 17.7643 17.7815 17.421 17.5412 6130442 -0.446253 -2.481 23356
2015-01-26 18.0217 18.0818 17.8844 17.9874 3976898 0.051493 0.287 16867
2015-01-23 17.73 18.0818 17.73 17.9359 8299951 0.266035 1.506 26801
2015-01-22 17.421 17.9617 17.4124 17.6699 10100963 0.300362 1.729 29818
2015-01-21 17.155 17.4983 17.052 17.3695 7935716 0.266036 1.555 29959
2015-01-20 17.7214 17.7214 17.0434 17.1035 7963911 -0.317528 -1.823 30359
2015-01-19 17.3695 17.5068 17.2665 17.421 2003575 0.060073 0.346 10285
2015-01-16 17.1207 17.3953 16.9919 17.3609 6016491 0.29178 1.709 21993
2015-01-15 17.6441 17.6785 17.052 17.0692 8755512 -0.394763 -2.26 32932
2015-01-14 17.9359 17.9617 17.258 17.4639 8150410 -0.712285 -3.919 29913
2015-01-13 18.4079 18.4852 17.9788 18.1762 5440453 -0.128727 -0.703 20966
2015-01-12 18.2964 18.3993 17.9188 18.3049 4225341 0 0 17869
2015-01-09 18.6396 18.6482 18.1505 18.3049 4243960 -0.300363 -1.614 17277
2015-01-08 18.5023 18.6654 18.468 18.6053 3972116 0.360433 1.976 17117
2015-01-07 18.365 18.5538 18.1676 18.2449 4319715 0.120146 0.663 19135
2015-01-06 18.468 18.5967 18.0389 18.1247 5269957 -0.454835 -2.448 21069
2015-01-05 19.103 19.103 18.4079 18.5796 5651467 -0.532069 -2.784 20908
2015-01-02 19.103 19.1803 18.9228 19.1116 2429216 0.077236 0.406 9992
2014-12-31 19.1331 19.1631 18.9228 19.0344 2373177 -0.085817 -0.449 9062
2014-12-30 19.1974 19.2833 19.0172 19.1202 2328990 -0.145894 -0.757 8624
2014-12-29 19.206 19.309 19.1631 19.2661 3475125 0.017166 0.089 13352
2014-12-24 19.309 19.3948 19.1374 19.2489 1447437 0.017163 0.089 5784
2014-12-23 19.0687 19.3004 19.0086 19.2318 3110295 0.231708 1.22 12228
2014-12-22 19.2146 19.3262 18.9228 19.0001 3265778 -0.068652 -0.36 14173
2014-12-19 18.8971 19.2833 18.6482 19.0687 15112252 0.19738 1.046 19957
2014-12-18 18.9314 19.0601 18.6439 18.8713 7884455 0.231707 1.243 28618
2014-12-17 18.2878 18.6396 18.0647 18.6396 7571298 0.480579 2.646 23623
2014-12-16 17.9874 18.5538 17.8673 18.1591 7003594 0.08582 0.475 21617
2014-12-15 18.1247 18.3736 17.8415 18.0732 5580146 -0.008584 -0.047 24656
2014-12-12 18.5023 18.5796 18.0046 18.0818 8524195 -0.506325 -2.724 24560
2014-12-11 18.5538 18.9486 18.5366 18.5881 10031003 0.051493 0.278 26599
2014-12-10 19.146 19.1803 18.3736 18.5366 8090037 -0.729455 -3.786 27629
2014-12-09 19.3519 19.3519 18.94 19.2661 7372230 -0.231706 -1.188 26517
2014-12-08 19.7381 19.7553 19.3519 19.4978 8774521 -0.24887 -1.26 26919
2014-12-05 19.3176 19.8153 19.3004 19.7467 9460867 0.557814 2.907 23966
2014-12-04 19.678 19.678 19.1374 19.1889 6198239 -0.489162 -2.486 22665
2014-12-03 19.4635 19.7295 19.3691 19.678 5088711 0.24029 1.236 18656
2014-12-02 19.3476 19.5407 19.309 19.4377 5086980 0.025745 0.133 20055
2014-12-01 19.4892 19.6952 19.3348 19.412 8129859 -0.128726 -0.659 30446
2014-11-28 19.4549 19.6694 19.4463 19.5407 5023992 0.08582 0.441 19440
2014-11-27 19.3948 19.5836 19.3433 19.4549 2681648 0.111561 0.577 10309
2014-11-26 19.2661 19.3862 19.0687 19.3433 3973660 0.077234 0.401 13068
2014-11-25 19.0516 19.309 19.0258 19.2661 5177163 0.248873 1.309 17386
2014-11-24 18.8799 19.0258 18.837 19.0172 12130064 0.214544 1.141 15561
2014-11-21 18.8971 18.9314 18.7684 18.8027 6523030 -0.004293 -0.023 12011
2014-11-20 18.6365 18.807 18.5854 18.807 5048728 0.119302 0.638 11963
2014-11-19 18.7047 18.7473 18.5428 18.6877 3834825 0.017047 0.091 11587
2014-11-18 18.6962 18.7303 18.5812 18.6706 3959151 0.06817 0.366 10970
2014-11-17 18.5684 18.7303 18.5258 18.6025 4581435 0.076692 0.414 16664
2014-11-14 18.3979 18.5513 18.3724 18.5258 5247809 0.119302 0.648 16006
2014-11-13 18.4065 18.5513 18.3383 18.4065 4659880 -0.04261 -0.231 15089
2014-11-12 18.1764 18.4746 18.1082 18.4491 6089135 0.204521 1.121 16108
2014-11-11 18.3042 18.3724 18.1934 18.2446 2552810 -0.008525 -0.047 9382
2014-11-10 18.1508 18.3383 18.0571 18.2531 3625211 0.16191 0.895 12101
2014-11-07 18.0315 18.2105 17.9122 18.0912 4155211 0.051129 0.283 12672
2014-11-06 18.3639 18.3639 18.006 18.04 6978109 -0.264169 -1.443 18957
2014-11-05 18.1934 18.4661 18.1338 18.3042 5039457 0.22156 1.225 17752
2014-11-04 18.1338 18.1934 17.925 18.0826 4029881 -0.00852 -0.047 15940
2014-11-03 18.3127 18.3255 18.04 18.0912 3507751 -0.136345 -0.748 13860
2014-10-31 18.1167 18.3639 18.0656 18.2275 6733795 0.434597 2.443 19819
2014-10-30 17.5714 17.925 17.5543 17.7929 4291522 0.170432 0.967 13122
2014-10-29 17.7333 17.7333 17.4435 17.6225 3632033 -0.068174 -0.385 14183
2014-10-28 17.631 17.7162 17.5202 17.6907 4115014 0.170432 0.973 11198
2014-10-27 17.5032 17.5373 17.3583 17.5202 4077438 0.093735 0.538 11846
2014-10-24 17.418 17.5202 17.2731 17.4265 2985995 0.04261 0.245 11139
2014-10-23 17.2561 17.4691 17.2135 17.3839 3846804 0.264164 1.543 13191
2014-10-22 17.435 17.4861 17.0686 17.1197 6341872 -0.298252 -1.712 21579
2014-10-21 17.1794 17.5032 17.043 17.418 6464888 0.374947 2.2 22418
2014-10-20 17.0771 17.1197 16.8811 17.043 4407741 -0.034086 -0.2 15924
2014-10-17 16.9493 17.2816 16.7192 17.0771 9084622 0.477205 2.875 33257
2014-10-16 16.3102 16.8641 16.1142 16.5999 8026157 0.017042 0.103 32451
2014-10-15 17.1794 17.1794 16.2931 16.5829 12851456 -0.698761 -4.043 46196
2014-10-14 17.2987 17.4606 17.1708 17.2816 6914002 -0.247127 -1.41 28005
2014-10-10 17.8355 17.9122 17.435 17.5287 8282465 -0.434595 -2.419 28325
2014-10-09 18.1764 18.1764 17.8227 17.9633 6545618 -0.204518 -1.126 23931
2014-10-08 18.1466 18.219 17.9719 18.1679 6531393 0.06817 0.377 24050
2014-10-07 18.2786 18.4235 18.0826 18.0997 4454149 -0.23008 -1.255 15093
2014-10-06 18.5513 18.5513 18.2957 18.3298 4309986 -0.059648 -0.324 15370
2014-10-03 18.1764 18.5684 18.1679 18.3894 7476545 0.264165 1.457 19967
2014-10-02 17.9719 18.1508 17.8014 18.1253 5712920 0.051129 0.283 19603
2014-10-01 18.2872 18.3213 17.9719 18.0741 6040588 -0.281211 -1.532 21675
2014-09-30 18.432 18.6025 18.219 18.3553 6820208 -0.076693 -0.416 21527
2014-09-29 18.4065 18.5769 18.1934 18.432 5197188 -0.05113 -0.277 18738
2014-09-26 18.2616 18.5684 18.1764 18.4832 5004159 0.230082 1.261 17602
2014-09-25 18.5513 18.5513 18.1934 18.2531 6823988 -0.272688 -1.472 23322
2014-09-24 18.6025 18.6792 18.4065 18.5258 4781539 -0.025564 -0.138 15892
2014-09-23 18.6621 18.6877 18.5343 18.5513 4019054 -0.144864 -0.775 14767
2014-09-22 18.8325 18.9518 18.6536 18.6962 5435652 -0.153389 -0.814 17528
2014-09-19 19.0967 19.3737 18.8496 18.8496 14777362 -0.23008 -1.206 28029
2014-09-18 18.8283 19.1308 18.824 19.0797 10472745 0.28973 1.542 21996
2014-09-17 18.8666 18.8922 18.7558 18.7899 7098404 -0.042607 -0.226 18459
2014-09-16 18.7985 18.9263 18.7558 18.8325 11380308 0.051127 0.272 21628
2014-09-15 18.9433 18.9774 18.7729 18.7814 11126466 -0.170429 -0.899 23896
2014-09-12 18.7729 19.0541 18.7558 18.9518 11023359 0.204517 1.091 24939
2014-09-11 18.6706 18.824 18.6536 18.7473 5904070 0 0 19671
2014-09-10 18.7899 18.8581 18.7175 18.7473 4506804 0 0 13486
2014-09-09 18.7388 18.7899 18.6451 18.7473 6016007 0 0 15868
2014-09-08 18.7132 18.7814 18.6025 18.7473 4477629 0.068171 0.365 11196
2014-09-05 18.7985 18.807 18.5769 18.6792 5673842 -0.110779 -0.59 13868
2014-09-04 18.7388 18.9945 18.6706 18.7899 11603843 -0.264166 -1.386 28611
2014-09-03 18.8922 19.0967 18.8922 19.0541 7863090 0.170432 0.903 15219
2014-09-02 18.8027 18.8922 18.7218 18.8837 5140504 0.178952 0.957 10569
2014-08-29 18.6792 18.7132 18.415 18.7047 5628280 0.034087 0.183 13960
2014-08-28 18.8581 18.8581 18.6365 18.6706 6294916 -0.230083 -1.217 16014
2014-08-27 18.8922 18.9518 18.7473 18.9007 5348288 -0.017042 -0.09 10565
2014-08-26 18.9689 19.0456 18.8837 18.9178 2601317 -0.068175 -0.359 8848
2014-08-25 18.9859 19.0371 18.9092 18.9859 3135232 0.076692 0.406 10665
2014-08-22 19.0285 19.0626 18.8325 18.9092 3035255 -0.102255 -0.538 11904
2014-08-21 18.6877 19.0882 18.6365 19.0115 18786455 0.323816 1.733 15523
2014-08-20 18.5428 18.7047 18.4491 18.6877 3806249 0.110779 0.596 12757
2014-08-19 18.4746 18.6451 18.4406 18.5769 3695462 0.161909 0.879 12739
2014-08-18 18.3894 18.5343 18.3724 18.415 4673874 0.085215 0.465 12912
2014-08-15 18.4832 18.5599 18.1167 18.3298 7610879 -0.115043 -0.624 21757
2014-08-14 18.3433 18.4702 18.2925 18.4448 2700248 0.186143 1.019 9905
2014-08-13 18.4617 18.4702 18.2502 18.2587 3634008 -0.008461 -0.046 14018
2014-08-12 18.3602 18.4617 18.2375 18.2671 3627631 -0.118452 -0.644 13255
2014-08-11 18.614 18.6902 18.3433 18.3856 5418060 -0.076151 -0.412 20415
2014-08-08 18.4787 18.521 18.2248 18.4617 3944624 0.101533 0.553 16463
2014-08-07 19.0032 19.0117 18.191 18.3602 8081954 -0.236907 -1.274 25281
2014-08-06 18.4914 18.6056 18.411 18.5971 3264492 0.00846 0.046 13525
2014-08-05 18.724 18.7579 18.504 18.5887 5847907 0.042308 0.228 20448
2014-08-01 18.8425 18.8932 18.4871 18.5463 4817623 -0.296135 -1.572 17900
2014-07-31 19.0117 19.0625 18.6859 18.8425 8229929 -0.177677 -0.934 22174
2014-07-30 18.7832 19.0202 18.7409 19.0202 4930628 0.346896 1.858 16357
2014-07-29 18.6563 18.7832 18.6479 18.6733 4167272 0 0 12806
2014-07-28 18.631 18.6986 18.5717 18.6733 3204067 -0.016922 -0.091 9804
2014-07-25 18.5379 18.8256 18.4956 18.6902 3457685 0.194603 1.052 13436
2014-07-24 18.5971 18.6394 18.4871 18.4956 3084997 -0.008463 -0.046 11614
2014-07-23 18.5971 18.6056 18.4617 18.504 3397736 -0.09307 -0.5 9772
2014-07-22 18.6394 18.6902 18.5252 18.5971 4108570 0.033843 0.182 13056
2014-07-21 18.614 18.6563 18.504 18.5633 2122071 -0.101529 -0.544 8555

SEC Filings for Manulife Financial Corporation

Form Type Form Description Pages Issue Date
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2019-06-05
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2019-05-21
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2019-05-06
13F-NT Notification that form 13F will be submitted late 1 2019-05-03
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2019-05-02
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 9 2019-05-01
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 68 2019-05-01
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 326 2019-03-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2019-02-19
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-02-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2019-02-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 10 2019-02-13
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 2 2019-02-13
40-F Registration of a class of securities of certain Canadian issuers under Section 12(b) of the 1934 Act 225 2019-02-13
13F-NT Notification that form 13F will be submitted late 1 2019-02-12
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-02-01
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-01-09
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-11-16
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 27 2018-11-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-11-13
13F-NT Notification that form 13F will be submitted late 1 2018-11-09
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 16 2018-11-07
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 85 2018-11-07
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2018-11-01
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-10-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-09-05
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-08-21
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-08-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 19 2018-08-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 81 2018-08-08
13F-NT Notification that form 13F will be submitted late 1 2018-08-02
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 9 2018-06-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-05-09
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 21 2018-05-09
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-05-07
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-05-03
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 74 2018-05-02
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 19 2018-05-02
13F-NT Notification that form 13F will be submitted late 1 2018-04-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-04-12
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 345 2018-03-16
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-03-06
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-02-20
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 37 2018-02-20
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-02-20
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-02-12
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-02-12
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-02-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 22 2018-02-07
40-F Registration of a class of securities of certain Canadian issuers under Section 12(b) of the 1934 Act 226 2018-02-07
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-02-02
13F-NT Notification that form 13F will be submitted late 1 2018-01-29
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-01-19
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 8 2017-12-22
EFFECT Notice from the SEC of registration effectiveness 1 2017-12-18
F-10/A Amendment to a previously filed F-10 32 2017-12-15
F-10 Registration statement for securities of certain Canadian issuers under the Securities Act of 1933 224 2017-12-08
F-X Appointment of agent for service of process and undertaking 3 2017-12-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2017-11-21
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 39 2017-11-21
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2017-11-14
13F-NT Notification that form 13F will be submitted late 1 2017-11-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 17 2017-11-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 83 2017-11-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-10-03
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 34 2017-09-25
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2017-09-06
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2017-08-21
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-08-18
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 21 2017-08-18
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-08-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2017-08-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 80 2017-08-10
13F-NT Notification that form 13F will be submitted late 1 2017-08-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 17 2017-08-09
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 15 2017-07-28
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2017-07-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-07-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2017-05-25
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 7 2017-05-25
13F-NT Notification that form 13F will be submitted late 1 2017-05-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2017-05-04
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 18 2017-05-03
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 75 2017-05-03
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2017-04-28
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2017-03-29
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 340 2017-03-17
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2017-03-07
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 26 2017-02-24
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 59 2017-02-22
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 82 2017-02-22
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 102 2017-02-21
305B2 Initial statement filed pursuant to the Trust Indenture Act 41 2017-02-21
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 82 2017-02-21
305B2 Initial statement filed pursuant to the Trust Indenture Act 6 2017-02-21
FWP Free Writing Prospectus 4 2017-02-21
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2017-02-21
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2017-02-21
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2017-02-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 22 2017-02-09
40-F Registration of a class of securities of certain Canadian issuers under Section 12(b) of the 1934 Act 235 2017-02-09
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-02-09
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-02-03
13F-NT Notification that form 13F will be submitted late 1 2017-02-02
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2017-01-31
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 17 2017-01-13
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-12-06
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 42 2016-12-02
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2016-11-28
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2016-11-22
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-11-22
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 37 2016-11-22
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-11-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2016-11-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 17 2016-11-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 84 2016-11-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2016-11-01
13F-NT Notification that form 13F will be submitted late 1 2016-10-28
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2016-10-20
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 34 2016-09-22
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2016-09-19
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 19 2016-08-04
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 83 2016-08-04
13F-NT Notification that form 13F will be submitted late 1 2016-08-02
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2016-06-23
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 42 2016-06-23
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 7 2016-06-07
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2016-06-07
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2016-05-25
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2016-05-25
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 110 2016-05-25
6-K Report of foreign issuer rules 13a-16 and 15