New Gold Inc. (NGD:CC)

1.87

0.03 (1.63%)

As of Sun Jul 21 13:49:15 EDT 2019

Open: 1.87 Prev. Close:: 1.84 High: 1.93
Low: 1.81 Share Vol.: 4,636,632 Trade Vol.: 5,282
Shares Out.: 579,115,291 Market Cap: 1,082,917,000
Open: 1.87
Prev. Close:: 1.84
High: 1.93
Low: 1.81
Share Vol.: 4,636,632
Trade Vol.: 5,282
Shares Out.: 579,115,291
Market Cap: 1,082,917,000

News About NGD:CC

New Gold Provides Notice of Release of Second Quarter 2019 Results

New Gold Inc. (“New Gold” or the “Company”) (TSX and NYSE American: NGD) plans to release its second quarter 2019 financial results before market open on Thursday, August 1, 2019. A conference call and webcast will follow at 8:30 a.m. Eastern time to discuss thes...

Business Wire via QuoteMedia - 5 days ago

New Gold: Perhaps Too High, Too Fast

Image: The Rainy River gold/silver mine in northwestern Ontario. Source: New Gold, Inc. Quick Presentation The Canadian-based New Gold, Inc. (NYSEMKT: NGD ) is mainly a gold producer with two producing mines in North America, the New Afton and the Rainy River mines. The company also o...

SeekingAlpha via QuoteMedia - 5 days ago

New Gold Finds Further Support

After the gold price broke above $1,400/toz in late June, it provided strong support to the whole gold mining sector. New Gold ( NGD ) is no exception. After dipping to the $0.65 area, its share price started to grow back up above the $0.90 level. Today, the company released a Q2 production re...

SeekingAlpha via QuoteMedia - 1 week ago

New Gold: Q2 Production Results Look Good And May Signal More Upside

New Gold ( NGD ) has just reported second-quarter operating results for its two mines. Earlier, the market has been worried about the company's performance after the Rainy River mine had problems with a buildup of water in the tailings management area, sending shares to new lows in late Ma...

SeekingAlpha via QuoteMedia - 1 week ago

New Gold +4% on in-line Q2 production results

New Gold ( NGD +3.7% ) said that Q2 production was in-line as expected and reported 132,556 gold-equivalent ounces, comprising 82,516 ounces of gold and 21.6M pounds of copper More news on: New Gold Inc., Commodities news, Read more ...

SeekingAlpha via QuoteMedia - 1 week ago

Similar companies

Symbol Last price Change % change
GUY:CC Guyana Goldfields Inc. 1.36 0.03 2.256%
EDR:CC Endeavour Silver Corp. 3.06 -0.06 -1.923%
SMC:CC Sulliden Mining Capital Inc. 0.09 0.01 12.5%
IVN:CC Ivanhoe Mines Ltd. 4.18 -0.03 -0.713%
XTG:CC Xtra-Gold Resources Corp. 0.36 -0.02 -4%

About NGD:CC

New Gold Inc is an intermediate gold mining company. The firm is engaged in the acquisition, exploration, and development of natural resource properties.

Read more

Day Low 1.81

Day high 1.93

52 week low 0.82

52 week low high 2.51

Charting for New Gold Inc.

News Articles for New Gold Inc.

New Gold Provides Notice of Release of Second Quarter 2019 Results

New Gold Inc. (“New Gold” or the “Company”) (TSX and NYSE American: NGD) plans to release its second quarter 2019 financial results before market open on Thursday, August 1, 2019. A conference call and webcast will follow at 8:30 a.m. Eastern time to discuss thes...

Business Wire via QuoteMedia - 5 days ago

New Gold: Perhaps Too High, Too Fast

Image: The Rainy River gold/silver mine in northwestern Ontario. Source: New Gold, Inc. Quick Presentation The Canadian-based New Gold, Inc. (NYSEMKT: NGD ) is mainly a gold producer with two producing mines in North America, the New Afton and the Rainy River mines. The company also o...

SeekingAlpha via QuoteMedia - 5 days ago

New Gold Finds Further Support

After the gold price broke above $1,400/toz in late June, it provided strong support to the whole gold mining sector. New Gold ( NGD ) is no exception. After dipping to the $0.65 area, its share price started to grow back up above the $0.90 level. Today, the company released a Q2 production re...

SeekingAlpha via QuoteMedia - 1 week ago

New Gold: Q2 Production Results Look Good And May Signal More Upside

New Gold ( NGD ) has just reported second-quarter operating results for its two mines. Earlier, the market has been worried about the company's performance after the Rainy River mine had problems with a buildup of water in the tailings management area, sending shares to new lows in late Ma...

SeekingAlpha via QuoteMedia - 1 week ago

New Gold +4% on in-line Q2 production results

New Gold ( NGD +3.7% ) said that Q2 production was in-line as expected and reported 132,556 gold-equivalent ounces, comprising 82,516 ounces of gold and 21.6M pounds of copper More news on: New Gold Inc., Commodities news, Read more ...

SeekingAlpha via QuoteMedia - 1 week ago

New Gold Reports In-Line Production for the Second Quarter Reaffirms Annual Production Guidance; Liquidity Maintained

New Gold Inc. (“New Gold” or the “Company”) (TSX and NYSE American: NGD) reports in-line second quarter operating results from the Rainy River and New Afton Mines. The Company remains on track to achieve annual production guidance. The Company maintained its liqu...

Business Wire via QuoteMedia - 1 week ago

New Gold’s Blackwater project awarded key B.C. permit

British Columbia regulators issue an environmental assessment certificate for New Gold's ( NGD +0.2% ) Blackwater gold project. More news on: New Gold Inc., Commodities news, Read more ...

SeekingAlpha via QuoteMedia - 3 weeks ago

New Gold Hosts Rainy River Site Tours

New Gold Inc. (“New Gold” or the “Company”) (TSX and NYSE American: NGD) announces that it is hosting tours of the Rainy River Mine for analysts and institutional investors on June 26 and 27, 2019. The presentation to be used during management’s briefing s...

Business Wire via QuoteMedia - 4 weeks ago

Stocks Wane Somewhat Before Closing out Big Week

The S&P 500 fell slightly on Friday after reaching a fresh record high earlier in the day as Wall Street concluded a strong week of gains. The Dow Jones Industrial Average whipsawed before finishing in the red 34.04 points at 26,719.13 on the day, but 2.8% up on the week. The S&am...

Livemoney via QuoteMedia - 4 weeks ago

Stocks Give Back Gains

Stocks wobbled on Thursday as investors were cautious amid lingering worries over the global economy. The Dow Jones Industrials had its gains reduced to 6.96 points to 25,133.37, giving back its initial gains. The S&P 500 regained 3.06 points to 2,786.08, The NASDAQ Composite ...

Livemoney via QuoteMedia - 2 months ago

About New Gold Inc.

New Gold Inc is an intermediate gold mining company. The firm is engaged in the acquisition, exploration, and development of natural resource properties.


Company overview

Sector: Basic Materials CIK: 800166
Industry: Metals & Mining
NAICS: Gold Ore Mining(212221)

Similar companies

Address
181 Bay Street, Brookfield Place Suite 3510 Toronto M5J 2T3 ON CAN
Telephone:
+1 416 324-6000
Website:
http://www.newgold.com
Facsimile:
+1 416 324-9494
Email:
info@newgold.com

New Gold Inc. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Net Income Discontinuous Operations
-154,900,000.00 50,000,000.00 1,600,000.00
EBITDA
-792,600,000.00 -73,200,000.00 262,800,000.00 -33,000,000.00 -168,900,000.00
Basic EPS
-2.12 -0.19 0.01 -0.40 -0.95
Operating Revenue
604,500,000.00 388,700,000.00 683,800,000.00 712,900,000.00 726,000,000.00
Total Expenses
594,200,000.00 394,600,000.00 664,200,000.00 698,700,000.00 675,200,000.00
Diluted Continuous Operations
-1.85 -0.28 0.01 -0.40 -0.95
Impairment Of Capital Assets
1,054,800,000.00 268,400,000.00 6,400,000.00 20,100,000.00 395,800,000.00
Other Special Charges
1,000,000.00 -3,300,000.00
Interest Income Non Operating
1,500,000.00 1,100,000.00 1,400,000.00 1,400,000.00 1,100,000.00
Interest Expense Non Operating
62,200,000.00 9,000,000.00 5,200,000.00 33,900,000.00 22,500,000.00
Interest Income
1,500,000.00 1,100,000.00 1,400,000.00 1,400,000.00 1,100,000.00
General And Administrative Expense
23,900,000.00 28,800,000.00 31,200,000.00 27,700,000.00 32,900,000.00
Net Income From Continuing And Discontinued Operation
-1,225,700,000.00 -108,000,000.00 2,700,000.00 -201,400,000.00 -477,100,000.00
Gain On Sale Of PPE
-300,000.00 300,000.00 0.00 -4,800,000.00 -1,700,000.00
Net Income Continuous Operations
-1,070,800,000.00 -158,000,000.00 2,700,000.00 -201,400,000.00 -477,100,000.00
Operating Income
10,300,000.00 -5,900,000.00 19,600,000.00 14,200,000.00 50,800,000.00
Net Income
-1,225,700,000.00 -108,000,000.00 2,700,000.00 -201,400,000.00 -477,100,000.00
Diluted Average Shares
578,700,000.00 564,700,000.00 513,800,000.00 509,000,000.00 503,900,000.00
Continuing And Discontinued Basic EPS
-2.12 -0.19 0.01 -0.40 -0.95
Normalized Income
-51,000,940.00 -12,241,100.00 9,590,000.00 -16,396,821.28 -112,573,650.79
Net Non Operating Interest Income Expense
-65,500,000.00 -14,000,000.00 -7,400,000.00 -38,300,000.00 -23,800,000.00
Salaries And Wages
700,000.00 5,100,000.00 8,300,000.00 7,300,000.00 7,500,000.00
Diluted Discontinuous Operations
-0.27 0.09 0.00
Gross Profit
39,200,000.00 30,300,000.00 62,600,000.00 52,600,000.00 97,300,000.00
EBIT
-1,033,800,000.00 -233,600,000.00 7,200,000.00 -274,400,000.00 -387,000,000.00
Cost Of Revenue
565,300,000.00 358,400,000.00 621,200,000.00 660,300,000.00 628,700,000.00
Other Income Expense
-1,040,800,000.00 -222,700,000.00 -10,200,000.00 -284,200,000.00 -436,500,000.00
Gain On Sale Of Business
0.00 33,000,000.00 0.00 -180,300,000.00 0.00
Net Interest Income
-65,500,000.00 -14,000,000.00 -7,400,000.00 -38,300,000.00 -23,800,000.00
Operating Expense
28,900,000.00 36,200,000.00 43,000,000.00 38,400,000.00 46,500,000.00
Net Income Common Stockholders
-1,225,700,000.00 -108,000,000.00 2,700,000.00 -201,400,000.00 -477,100,000.00
Continuing And Discontinued Diluted EPS
-2.12 -0.19 0.01 -0.40 -0.95
Restructuring And Mergern Acquisition
4,100,000.00 4,200,000.00 0.00 0.00
Pretax Income
-1,096,000,000.00 -242,600,000.00 2,000,000.00 -308,300,000.00 -409,500,000.00
Basic Continuous Operations
-1.85 -0.28 0.01 -0.40 -0.95
Total Revenue
604,500,000.00 388,700,000.00 683,800,000.00 712,900,000.00 726,000,000.00
Selling General And Administration
23,900,000.00 28,800,000.00 31,200,000.00 27,700,000.00 32,900,000.00
Other Operating Expenses
5,000,000.00 7,400,000.00 11,800,000.00 10,700,000.00 13,600,000.00
Special Income Charges
-1,060,200,000.00 -236,000,000.00 -6,400,000.00 -205,400,000.00 -397,600,000.00
Gain On Sale Of Security
18,100,000.00 12,100,000.00 -4,200,000.00 -77,800,000.00 -39,000,000.00
Diluted EPS
-2.12 -0.19 0.01 -0.40 -0.95
Interest Expense
62,200,000.00 9,000,000.00 5,200,000.00 33,900,000.00 22,500,000.00
Basic Discontinuous Operations
-0.27 0.09 0.00
Basic Average Shares
578,700,000.00 564,700,000.00 511,800,000.00 509,000,000.00 503,900,000.00
Tax Provision
-25,200,000.00 -84,600,000.00 -700,000.00 -106,900,000.00 67,600,000.00
Earnings From Equity Interest
0.00 -800,000.00 -700,000.00
Write Off
200,000.00 100,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Non Current Deferred Taxes Liabilities
41,500,000.00 250,300,000.00 455,200,000.00 414,400,000.00 494,900,000.00
Accumulated Depreciation
-1,095,500,000.00 -1,150,900,000.00 -1,167,600,000.00 -886,000,000.00 -663,900,000.00
Cash Equivalents
39,400,000.00 54,900,000.00 50,200,000.00 105,800,000.00 120,000,000.00
Non Current Deferred Assets
0.00 171,600,000.00 224,900,000.00 138,900,000.00 168,300,000.00
Long Term Debt
780,500,000.00 1,007,700,000.00 889,500,000.00 787,600,000.00 874,300,000.00
Long Term Provisions
86,100,000.00 121,500,000.00 93,000,000.00 76,700,000.00 72,900,000.00
Payables
47,100,000.00 60,900,000.00 38,200,000.00 36,400,000.00 39,300,000.00
Total Assets
2,169,600,000.00 4,017,300,000.00 3,933,000,000.00 3,675,500,000.00 3,881,800,000.00
Cash
64,300,000.00 161,300,000.00 135,700,000.00 229,700,000.00 250,500,000.00
Gross PPE
2,948,900,000.00 4,351,300,000.00 4,358,900,000.00 3,689,200,000.00 3,672,600,000.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
1,739,800,000.00 3,147,200,000.00 2,962,700,000.00 2,887,200,000.00 3,145,500,000.00
Non Current Deferred Taxes Assets
0.00 171,600,000.00 224,900,000.00 138,900,000.00 168,300,000.00
Total Liabilities
1,210,300,000.00 1,877,800,000.00 1,859,800,000.00 1,575,900,000.00 1,610,600,000.00
Derivative Product Liabilities
161,900,000.00 249,000,000.00 246,500,000.00 149,700,000.00 16,900,000.00
Current Provisions
6,500,000.00 2,600,000.00 900,000.00 4,300,000.00 1,700,000.00
Total Non Current Liabilities
1,079,400,000.00 1,696,600,000.00 1,684,400,000.00 1,428,600,000.00 1,505,700,000.00
Other Non Current Liabilities
9,400,000.00 5,300,000.00 200,000.00 200,000.00 400,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Receivables
40,900,000.00 41,900,000.00 54,100,000.00 124,700,000.00 66,300,000.00
Additional Paid In Capital
3,140,200,000.00 3,139,700,000.00 2,959,500,000.00 2,943,300,000.00 2,917,600,000.00
Cash Cash Equivalents And Short Term Investments
103,700,000.00 216,200,000.00 185,900,000.00 335,500,000.00 370,500,000.00
Total Non Current Assets
1,879,200,000.00 3,562,300,000.00 3,523,000,000.00 3,060,900,000.00 3,247,300,000.00
Payables And Accrued Expenses
101,300,000.00 147,000,000.00 173,200,000.00 140,000,000.00 103,200,000.00
Interest Payable
6,900,000.00 6,900,000.00 8,600,000.00 8,300,000.00 8,400,000.00
Cash And Cash Equivalents
103,700,000.00 216,200,000.00 185,900,000.00 335,500,000.00 370,500,000.00
Prepaid Assets
4,700,000.00 5,600,000.00 6,100,000.00 5,000,000.00 10,600,000.00
Accounts Payable
47,100,000.00 60,900,000.00 32,000,000.00 30,200,000.00 31,400,000.00
Stockholders Equity
959,300,000.00 2,139,500,000.00 2,073,200,000.00 2,099,600,000.00 2,271,200,000.00
Other Receivables
13,100,000.00 2,500,000.00 2,400,000.00 75,800,000.00 1,700,000.00
Mineral Properties
2,821,700,000.00 4,294,300,000.00 3,617,500,000.00 3,363,700,000.00 3,543,100,000.00
Other Current Liabilities
23,100,000.00 28,600,000.00 1,300,000.00 3,000,000.00
Current Assets
290,400,000.00 455,000,000.00 410,000,000.00 614,600,000.00 634,500,000.00
Gains Losses Not Affecting Retained Earnings
6,100,000.00 -38,900,000.00 -33,000,000.00 2,600,000.00 -1,500,000.00
Non Current Deferred Liabilities
41,500,000.00 250,300,000.00 455,200,000.00 414,400,000.00 541,200,000.00
Current Liabilities
130,900,000.00 181,200,000.00 175,400,000.00 147,300,000.00 104,900,000.00
Long Term Debt And Capital Lease Obligation
780,500,000.00 1,007,700,000.00 889,500,000.00 787,600,000.00 874,300,000.00
Accounts Receivable
9,500,000.00 3,800,000.00 27,400,000.00 7,500,000.00 4,800,000.00
Net PPE
1,853,400,000.00 3,200,400,000.00 3,191,300,000.00 2,803,200,000.00 3,008,700,000.00
Current Deferred Liabilities
0.00 3,000,000.00 0.00
Retained Earnings
-2,187,000,000.00 -961,300,000.00 -853,300,000.00 -846,300,000.00 -644,900,000.00
Construction In Progress
127,200,000.00 57,000,000.00 741,400,000.00 325,500,000.00 129,500,000.00
Other Non Current Assets
25,800,000.00 190,300,000.00 106,800,000.00 118,800,000.00 70,300,000.00
Taxes Receivable
18,300,000.00 35,600,000.00 24,300,000.00 41,400,000.00 59,800,000.00
Current Deferred Revenue
0.00 3,000,000.00 0.00
Current Accrued Expenses
54,200,000.00 86,100,000.00 135,000,000.00 103,600,000.00 63,900,000.00
Inventory
141,800,000.00 193,200,000.00 150,400,000.00 145,900,000.00 187,500,000.00
Total Tax Payable
0.00 6,200,000.00 6,200,000.00 7,900,000.00
Income Tax Payable
0.00 6,200,000.00 6,200,000.00 7,900,000.00
Non Current Deferred Revenue
0.00 46,300,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
-112,000,000.00 28,400,000.00 -158,000,000.00 -16,200,000.00 -41,800,000.00
Purchase Of Investment
0.00 -900,000.00 -3,500,000.00 0.00
Proceeds From Stock Option Exercised
0.00 600,000.00 9,700,000.00 400,000.00 1,600,000.00
Operating Gains Losses
-6,600,000.00 -76,800,000.00 19,400,000.00 272,300,000.00 472,300,000.00
Investing Cash Flow
-32,200,000.00 -533,600,000.00 -568,600,000.00 -324,500,000.00 -257,700,000.00
Net Issuance Payments Of Debt
-234,000,000.00 119,300,000.00 100,000,000.00 0.00
Cash Dividends Paid
0.00 0.00 0.00 0.00 0.00
Change In Working Capital
-71,600,000.00 43,800,000.00 -19,600,000.00 -2,400,000.00 -41,600,000.00
Cash Flow From Continuing Investing Activities
-19,400,000.00 -486,200,000.00 -568,600,000.00 -324,500,000.00 -257,700,000.00
Deferred Tax
-25,200,000.00 -84,600,000.00 -700,000.00 -106,900,000.00 67,600,000.00
Capital Expenditure
-213,900,000.00 -554,200,000.00 -567,000,000.00 -389,500,000.00 -279,300,000.00
Net Other Financing Charges
-15,500,000.00 -1,100,000.00 74,000,000.00 97,600,000.00 -2,200,000.00
Net Business Purchase And Sale
149,800,000.00 0.00 0.00 87,600,000.00 0.00
Repayment Of Debt
-234,000,000.00 -305,300,000.00 0.00
Long Term Debt Payments
-234,000,000.00 -305,300,000.00 0.00
Change In Payables And Accrued Expense
-12,500,000.00 26,000,000.00 600,000.00 -12,600,000.00 5,300,000.00
Sale Of Business
149,800,000.00 0.00 0.00 87,600,000.00 0.00
Cash Flow From Continuing Financing Activities
-312,700,000.00 219,800,000.00 128,400,000.00 45,700,000.00 -52,900,000.00
Common Stock Issuance
0.00 164,700,000.00 0.00
Gain Loss On Sale Of Business
0.00 -33,000,000.00 0.00 180,300,000.00 0.00
Deferred Income Tax
-25,200,000.00 -84,600,000.00 -700,000.00 -106,900,000.00 67,600,000.00
Change In Prepaid Assets
-600,000.00 -1,000,000.00 1,700,000.00 2,800,000.00 2,100,000.00
Operating Cash Flow
245,100,000.00 342,200,000.00 282,200,000.00 262,600,000.00 268,800,000.00
Issuance Of Capital Stock
0.00 164,700,000.00 0.00
Change In Account Payable
-12,500,000.00 24,500,000.00 500,000.00 -12,600,000.00 5,300,000.00
Long Term Debt Issuance
0.00 424,600,000.00 100,000,000.00 0.00
Sale Of PPE
43,500,000.00 67,900,000.00
Net Investment Purchase And Sale
0.00 -900,000.00 -3,500,000.00 0.00
Other Non Cash Items
75,300,000.00 49,300,000.00 -100,000.00 33,700,000.00 25,500,000.00
Purchase Of PPE
-213,900,000.00 -554,200,000.00 -567,000,000.00 -389,500,000.00 -279,300,000.00
Net Income From Continuing Operations
-1,070,800,000.00 -158,000,000.00 2,700,000.00 -201,400,000.00 -477,100,000.00
Financing Cash Flow
-312,700,000.00 219,800,000.00 128,400,000.00 45,700,000.00 -52,900,000.00
Cash Flow From Continuing Operating Activities
193,000,000.00 197,100,000.00 282,200,000.00 262,600,000.00 268,800,000.00
Net Foreign Currency Exchange Gain Loss
-6,600,000.00 -43,800,000.00 -11,700,000.00 98,200,000.00 47,500,000.00
End Cash Position
103,700,000.00 216,200,000.00 185,900,000.00 335,500,000.00 370,500,000.00
Effect Of Exchange Rate Changes
-500,000.00 1,900,000.00 8,400,000.00 -18,800,000.00 -2,100,000.00
Cash From Discontinued Investing Activities
-12,800,000.00 -47,400,000.00 -10,400,000.00
Beginning Cash Position
216,200,000.00 185,900,000.00 335,500,000.00 370,500,000.00 414,400,000.00
Depreciation Amortization Depletion
241,200,000.00 160,400,000.00 255,600,000.00 241,400,000.00 218,100,000.00
Change In Receivables
-5,400,000.00 15,600,000.00 -13,400,000.00 6,500,000.00 -21,400,000.00
Asset Impairment Charge
1,054,800,000.00 268,400,000.00 30,900,000.00 20,100,000.00 395,800,000.00
Net PPEPurchase And Sale
-170,400,000.00 -486,300,000.00 -567,000,000.00 -389,500,000.00 -279,300,000.00
Net Long Term Debt Issuance
-234,000,000.00 119,300,000.00 100,000,000.00 0.00
Cash From Discontinued Operating Activities
52,100,000.00 145,100,000.00 57,200,000.00
Issuance Of Debt
0.00 424,600,000.00 100,000,000.00 0.00
Change In Inventory
-53,100,000.00 3,200,000.00 -8,500,000.00 900,000.00 -27,600,000.00
Change In Payable
-12,500,000.00 26,000,000.00 600,000.00 -12,600,000.00 5,300,000.00
Net Other Investing Changes
67,900,000.00 500,000.00 -24,000,000.00 20,900,000.00
Net Common Stock Issuance
164,700,000.00
Change In Other Working Capital
100,000.00
Gain Loss On Investment Securities
31,100,000.00 -6,200,000.00 27,300,000.00
Purchase Of Business
0.00

Price History for New Gold Inc.

1-25 of 1255 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-07-19 1.84 1.93 1.81 1.87 4636632 0.03 1.63 8652596.12 5282
2019-07-18 1.96 1.99 1.74 1.84 11833135 -0.11 -5.641 21959748.8 12210
2019-07-17 1.78 2.03 1.76 1.95 9887458 0.2 11.429 18680495.7 11529
2019-07-16 1.62 1.76 1.62 1.75 6246050 0.08 4.79 10623467.6 6489
2019-07-15 1.63 1.69 1.62 1.67 6221258 0.08 5.031 10316537.6 8337
2019-07-12 1.45 1.59 1.44 1.59 6039857 0.16 11.189 9206852.7 6992
2019-07-11 1.41 1.55 1.38 1.43 9737496 0.02 1.418 14191047.7 9043
2019-07-10 1.3 1.41 1.3 1.41 5524427 0.12 9.302 7470879.73 8903
2019-07-09 1.22 1.3 1.21 1.29 2307789 0.07 5.738 2915935.44 4227
2019-07-08 1.2 1.24 1.19 1.22 1211068 0.01 0.826 1471200 2514
2019-07-05 1.18 1.22 1.14 1.21 4976476 0.01 0.833 5911826.42 8837
2019-07-04 1.19 1.27 1.19 1.2 2572886 0.02 1.695 3131237.68 3922
2019-07-03 1.27 1.28 1.18 1.18 3884120 -0.06 -4.839 4722178.1 9103
2019-07-02 1.2 1.25 1.15 1.24 3824674 -0.03 -2.362 4598703.15 7606
2019-06-28 1.2 1.28 1.19 1.27 3050491 0.09 7.627 3813108.72 4616
2019-06-27 1.14 1.19 1.13 1.18 1185064 0.01 0.855 1383909.84 2209
2019-06-26 1.16 1.2 1.13 1.17 4647146 -0.03 -2.5 5448864.6 4540
2019-06-25 1.11 1.24 1.11 1.2 9634462 0.1 9.091 11337889.1 6572
2019-06-24 1.03 1.1 1.01 1.1 7196509 0.09 8.911 7654516.27 6989
2019-06-21 0.95 1.04 0.94 1.01 24688556 0.08 8.602 24827633.7 7759
2019-06-20 0.95 0.96 0.9 0.93 8165806 0.05 5.682 7660621.71 4664
2019-06-19 0.91 0.935 0.88 0.88 4566976 -0.04 -4.348 4140570.91 4101
2019-06-18 1.01 1.02 0.91 0.92 5207071 -0.06 -6.122 4899814.98 4588
2019-06-17 0.99 1.01 0.93 0.98 5067651 0.02 2.083 4869249.21 5030
2019-06-14 1.07 1.12 0.95 0.96 7458410 -0.09 -8.571 7979012.69 7208
2019-06-13 1.07 1.11 1.03 1.05 3677028 0 0 3961514.69 4795
2019-06-12 1.05 1.08 1.02 1.05 2816532 0.01 0.962 2959070.16 4073
2019-06-11 0.93 1.06 0.92 1.04 5263793 0.1 10.638 5302021.35 3099
2019-06-10 0.89 0.94 0.89 0.94 1816769 0.04 4.444 1676969.29 1830
2019-06-07 0.9 0.92 0.88 0.9 1511417 0.01 1.124 1364641.52 1528
2019-06-06 0.92 0.92 0.86 0.89 1673780 -0.01 -1.111 1471440.92 1837
2019-06-05 0.91 0.94 0.9 0.9 2741040 0 0 2519048.59 1705
2019-06-04 0.89 0.9 0.86 0.9 1529204 0.02 2.273 1345034.41 1469
2019-06-03 0.9 0.9 0.87 0.88 2737651 0.02 2.326 2423498.79 2665
2019-05-31 0.89 0.89 0.85 0.86 2401350 0 0 2086681.23 2209
2019-05-30 0.91 0.91 0.86 0.86 1118362 -0.04 -4.444 974054.42 1197
2019-05-29 0.91 0.92 0.86 0.9 2134731 -0.02 -2.174 1884430.44 2321
2019-05-28 0.85 0.94 0.83 0.92 3529172 0.06 6.977 3129908.8 2419
2019-05-27 0.89 0.89 0.84 0.86 792564 -0.04 -4.444 683857.83 431
2019-05-24 0.88 0.9 0.87 0.9 1637823 0.04 4.651 1445736.85 1339
2019-05-23 0.87 0.88 0.84 0.86 2267893 0.02 2.381 1959051.69 1905
2019-05-22 0.91 0.91 0.82 0.84 2884978 -0.06 -6.667 2455920.21 2362
2019-05-21 1 1 0.89 0.9 4587415 -0.1 -10 4307040.68 5724
2019-05-17 1.05 1.07 1 1 2796415 -0.07 -6.542 2860878.78 4301
2019-05-16 1.08 1.08 1.055 1.07 717568 -0.01 -0.926 764821.23 1193
2019-05-15 1.05 1.09 1.04 1.08 1257994 0.04 3.846 1343639.34 1407
2019-05-14 1.07 1.09 1.03 1.04 1174613 -0.04 -3.704 1235392.32 2516
2019-05-13 1.05 1.09 1.02 1.08 1891129 0.05 4.854 2006062.81 3710
2019-05-10 1.08 1.09 1.03 1.03 1479462 -0.04 -3.738 1553891.4 2512
2019-05-09 1.11 1.115 1.07 1.07 1716059 -0.04 -3.604 1860732.85 2743
2019-05-08 1.15 1.16 1.1 1.11 1082726 -0.03 -2.632 1213391.01 2489
2019-05-07 1.08 1.15 1.08 1.14 1300407 0.05 4.587 1463529 3136
2019-05-06 1.09 1.1 1.08 1.09 1776569 0.02 1.869 1936933.43 1956
2019-05-03 1.14 1.14 1.07 1.07 4137804 -0.02 -1.835 4587203.99 3847
2019-05-02 1.15 1.18 1.09 1.09 3323040 -0.08 -6.838 3695703.44 3242
2019-05-01 1.15 1.18 1.145 1.17 816026 0.02 1.739 951876.85 2146
2019-04-30 1.15 1.17 1.14 1.15 1188025 0.01 0.877 1379185.68 2709
2019-04-29 1.18 1.22 1.14 1.14 1348912 -0.05 -4.202 1564531.35 2465
2019-04-26 1.19 1.22 1.17 1.19 1947772 0 0 2340779.13 2019
2019-04-25 1.15 1.19 1.12 1.19 1586178 0.02 1.709 1843890.34 2427
2019-04-24 1.17 1.19 1.15 1.17 1047700 0.02 1.739 1223605.36 2212
2019-04-23 1.13 1.17 1.12 1.15 1207315 0.02 1.77 1387094.83 2124
2019-04-22 1.16 1.16 1.13 1.13 984405 -0.02 -1.739 1129360.85 2712
2019-04-18 1.15 1.19 1.15 1.15 1187627 -0.03 -2.542 1383712.86 3383
2019-04-17 1.17 1.18 1.15 1.18 2307095 0.05 4.425 2700262.83 2910
2019-04-16 1.16 1.17 1.13 1.13 1303404 -0.05 -4.237 1488316.01 2021
2019-04-15 1.2 1.21 1.17 1.18 985355 -0.03 -2.479 1161388.67 1409
2019-04-12 1.21 1.22 1.2 1.21 458312 -0.01 -0.82 554723.85 994
2019-04-11 1.24 1.24 1.18 1.22 1238622 -0.04 -3.175 1496520.81 2857
2019-04-10 1.25 1.28 1.24 1.26 1618303 0.01 0.8 2034838.03 2022
2019-04-09 1.2 1.27 1.2 1.25 2444094 0.05 4.167 3039820.18 2773
2019-04-08 1.18 1.22 1.18 1.2 3364887 0.02 1.695 4049267.15 1853
2019-04-05 1.16 1.18 1.15 1.18 799054 0.02 1.724 929612.34 1053
2019-04-04 1.11 1.16 1.11 1.16 1099597 0.04 3.571 1253957.54 1352
2019-04-03 1.11 1.13 1.105 1.12 2974744 0.01 0.901 3330480.58 1960
2019-04-02 1.13 1.14 1.11 1.11 853766 -0.02 -1.77 956968.05 1481
2019-04-01 1.15 1.16 1.13 1.13 1180754 -0.01 -0.877 1340534.47 2340
2019-03-29 1.16 1.17 1.13 1.14 1033192 0 0 1182740.18 1929
2019-03-28 1.16 1.17 1.14 1.14 1863600 -0.03 -2.564 2132171.58 1471
2019-03-27 1.15 1.19 1.15 1.17 2693154 0.01 0.862 3153724.15 2899
2019-03-26 1.14 1.16 1.13 1.16 2011685 0.03 2.655 2317869.03 1960
2019-03-25 1.17 1.17 1.13 1.13 1536950 -0.02 -1.739 1769501.5 1929
2019-03-22 1.15 1.17 1.13 1.15 1804913 0 0 2078022.04 2684
2019-03-21 1.17 1.18 1.14 1.15 1374526 0 0 1589543.47 2074
2019-03-20 1.15 1.16 1.13 1.15 1005567 0.01 0.877 1151796.56 2040
2019-03-19 1.15 1.16 1.14 1.14 1960826 0 0 2256664.88 2320
2019-03-18 1.16 1.17 1.12 1.14 2985271 0.03 2.703 3401525.35 3388
2019-03-15 1.14 1.21 1.09 1.11 18978057 -0.03 -2.632 22005535.8 6292
2019-03-14 1.15 1.16 1.11 1.14 5557876 -0.02 -1.724 6306546.96 5609
2019-03-13 1.16 1.2 1.15 1.16 4423258 0.01 0.87 5185555.81 5013
2019-03-12 1.15 1.17 1.14 1.15 1663542 0 0 1922667.55 3869
2019-03-11 1.18 1.18 1.13 1.15 3550104 -0.03 -2.542 4063942 5200
2019-03-08 1.17 1.19 1.15 1.18 2445832 0.04 3.509 2861870.71 5539
2019-03-07 1.16 1.16 1.13 1.14 1891386 -0.01 -0.87 2165673.86 5022
2019-03-06 1.16 1.19 1.15 1.15 1816827 -0.01 -0.862 2116573.46 5163
2019-03-05 1.14 1.16 1.13 1.16 1219059 0.01 0.87 1398543.42 3626
2019-03-04 1.15 1.16 1.11 1.15 1788602 0.01 0.877 2037021.44 4008
2019-03-01 1.15 1.19 1.13 1.14 2543629 -0.02 -1.724 2970184.59 4901
2019-02-28 1.16 1.16 1.13 1.16 2888039 0.01 0.87 3318878.29 3041
2019-02-27 1.21 1.21 1.13 1.15 3118748 -0.07 -5.738 3619666.41 4792
2019-02-26 1.23 1.24 1.2 1.22 1861273 -0.01 -0.813 2260691.16 4997
2019-02-25 1.18 1.24 1.165 1.23 3588613 0.07 6.034 4354572.54 5269
2019-02-22 1.16 1.17 1.15 1.16 1640178 0.01 0.87 1905711.57 3178
2019-02-21 1.15 1.16 1.14 1.15 2212565 -0.02 -1.709 2553003.9 4098
2019-02-20 1.21 1.21 1.15 1.17 3931704 -0.02 -1.681 4619189.09 6161
2019-02-19 1.12 1.2 1.09 1.19 11930012 0.07 6.25 13895307.8 14128
2019-02-15 1.17 1.19 1.11 1.12 14113286 -0.08 -6.667 15984881.7 10645
2019-02-14 1.55 1.56 1.19 1.2 24079171 -0.43 -26.38 31149403.8 19746
2019-02-13 1.72 1.75 1.62 1.63 2046823 -0.08 -4.678 3425105.04 3566
2019-02-12 1.65 1.72 1.59 1.71 3369955 0.09 5.556 5597212.17 8925
2019-02-11 1.51 1.65 1.51 1.62 5035788 0.08 5.195 8090252.18 7162
2019-02-08 1.56 1.56 1.49 1.54 1679049 0.05 3.356 2560850.66 2664
2019-02-07 1.47 1.5 1.47 1.49 1345681 0.03 2.055 2001707.35 2738
2019-02-06 1.48 1.53 1.455 1.46 3249718 -0.02 -1.351 4860899.27 3983
2019-02-05 1.46 1.49 1.45 1.48 1055341 0.01 0.68 1554267.04 2296
2019-02-04 1.48 1.51 1.45 1.47 1797752 -0.02 -1.342 2659124.26 2695
2019-02-01 1.52 1.53 1.45 1.49 2458331 0 0 3654304.08 4114
2019-01-31 1.54 1.56 1.49 1.49 1913339 -0.02 -1.325 2910486.23 2798
2019-01-30 1.53 1.56 1.44 1.51 2273586 -0.01 -0.658 3392381.09 3955
2019-01-29 1.6 1.62 1.52 1.52 3524739 -0.05 -3.185 5526566.79 3864
2019-01-28 1.52 1.58 1.49 1.57 2133644 0.07 4.667 3317848.9 3623
2019-01-25 1.41 1.515 1.4 1.5 3400763 0.1 7.143 5007226.4 3822
2019-01-24 1.36 1.41 1.34 1.4 1258863 0.04 2.941 1748166.43 2383
2019-01-23 1.34 1.375 1.31 1.36 2062612 0.03 2.256 2768321.36 2726
2019-01-22 1.33 1.34 1.29 1.33 2440451 0.01 0.758 3213632.8 3278
2019-01-21 1.28 1.34 1.24 1.32 1523909 0.04 3.125 1981294.49 1922
2019-01-18 1.34 1.4 1.28 1.28 2699078 -0.09 -6.569 3550105.75 2566
2019-01-17 1.37 1.4 1.35 1.37 2591126 0 0 3579763.93 3329
2019-01-16 1.37 1.42 1.34 1.37 4511233 0 0 6187237.61 4176
2019-01-15 1.44 1.44 1.33 1.37 4205885 -0.07 -4.861 5757230.56 4466
2019-01-14 1.46 1.5 1.42 1.44 3541076 0.01 0.699 5109447.5 5296
2019-01-11 1.5 1.51 1.42 1.43 5111792 -0.07 -4.667 7473921.48 4763
2019-01-10 1.65 1.65 1.47 1.5 7083417 -0.11 -6.832 10834295.4 7197
2019-01-09 1.5 1.62 1.48 1.61 7798105 0.18 12.587 12113218.5 6713
2019-01-08 1.35 1.46 1.33 1.43 6551204 0.15 11.719 9218454.84 7043
2019-01-07 1.22 1.31 1.21 1.28 3363701 0.08 6.667 4257397.96 3998
2019-01-04 1.19 1.22 1.16 1.2 2785204 -0.02 -1.639 3337902.93 4532
2019-01-03 1.14 1.22 1.13 1.22 2718306 0.12 10.909 3227987.75 4031
2019-01-02 1.05 1.15 1.05 1.1 3774620 0.05 4.762 4212594.38 4004
2018-12-31 1.05 1.06 1.015 1.05 1942464 0 0 2016039.96 3043
2018-12-28 1.07 1.09 1.04 1.05 3165282 -0.01 -0.943 3369124.57 3592
2018-12-27 1.09 1.1 1.05 1.06 1754083 -0.02 -1.852 1885935.76 2186
2018-12-24 1.07 1.09 1.05 1.08 1491367 0.03 2.857 1595125.5 1832
2018-12-21 1.07 1.11 1.04 1.05 4073648 -0.05 -4.545 4351733.11 3656
2018-12-20 1.08 1.11 1.075 1.1 5424680 0.04 3.774 5921186.81 5463
2018-12-19 1.09 1.15 1.06 1.06 4740967 -0.02 -1.852 5226446.49 5944
2018-12-18 1.1 1.11 1.06 1.08 5037325 -0.05 -4.425 5474745.26 4497
2018-12-17 1.04 1.14 1.04 1.13 4757484 0.09 8.654 5208429.06 7209
2018-12-14 1.05 1.07 1.03 1.04 3060755 -0.04 -3.704 3207597.73 4629
2018-12-13 1.08 1.12 1.04 1.08 1807812 -0.01 -0.917 1937416.39 2943
2018-12-12 1.09 1.14 1.08 1.09 2402069 -0.03 -2.679 2657045.92 3472
2018-12-11 1.11 1.15 1.09 1.12 1190041 -0.01 -0.885 1330312.39 2515
2018-12-10 1.17 1.19 1.08 1.13 2184434 -0.01 -0.877 2495639.16 3686
2018-12-07 1.06 1.15 1.05 1.14 2712517 0.09 8.571 2994200.22 4359
2018-12-06 1.03 1.06 1.02 1.05 1999450 0.02 1.942 2089404.57 3561
2018-12-05 1.02 1.03 1 1.03 561372 0.03 3 568401.02 1524
2018-12-04 1.05 1.07 0.98 1 2617772 -0.04 -3.846 2691036.6 7766
2018-12-03 1.05 1.07 1.01 1.04 2098969 0.01 0.971 2167377.21 4745
2018-11-30 1.03 1.03 1 1.03 1272052 -0.01 -0.962 1294898.45 4867
2018-11-29 1.08 1.11 1.03 1.04 1204141 -0.06 -5.455 1268368.28 4263
2018-11-28 1.07 1.11 1.04 1.1 1320477 0.04 3.774 1427310.5 2833
2018-11-27 1.09 1.11 1.01 1.06 2517129 -0.01 -0.935 2649297.21 3187
2018-11-26 1.13 1.15 1.06 1.07 1901298 -0.02 -1.835 2075240.8 2912
2018-11-23 1.18 1.18 1.09 1.09 972033 -0.11 -9.167 1097905.72 2423
2018-11-22 1.2 1.22 1.165 1.2 659674 0 0 782130.39 1157
2018-11-21 1.16 1.2 1.16 1.2 2082971 0.05 4.348 2475911.86 2917
2018-11-20 1.2 1.2 1.13 1.15 1195721 -0.05 -4.167 1385189.06 1796
2018-11-19 1.25 1.25 1.19 1.2 1093509 -0.02 -1.639 1331463.03 1540
2018-11-16 1.2 1.23 1.19 1.22 1155839 0.04 3.39 1405979.44 1845
2018-11-15 1.13 1.2 1.12 1.18 2480428 0.05 4.425 2933409.44 2804
2018-11-14 1.08 1.14 1.06 1.13 2922415 0.06 5.607 3214257.8 2879
2018-11-13 1.12 1.12 1.05 1.07 2784718 -0.03 -2.727 2970901.75 3712
2018-11-12 1.08 1.11 1.08 1.1 2216279 0.01 0.917 2415163.17 4001
2018-11-09 1.09 1.11 1.07 1.09 2474856 -0.01 -0.909 2697028.34 3348
2018-11-08 1.1 1.13 1.09 1.1 1343779 -0.01 -0.901 1483683.44 2332
2018-11-07 1.11 1.13 1.08 1.11 1635402 0 0 1800518.52 2056
2018-11-06 1.11 1.16 1.1 1.11 1650998 0.01 0.909 1846461.3 2538
2018-11-05 1.06 1.13 1.05 1.1 2288490 0.02 1.852 2525818.52 2434
2018-11-02 1.06 1.09 1.05 1.08 1700914 0.02 1.887 1814634.45 4784
2018-11-01 1.08 1.1 1.05 1.06 2076300 0.01 0.952 2216892.98 3549
2018-10-31 1.11 1.11 1.05 1.05 2072521 -0.05 -4.545 2226823.41 3452
2018-10-30 1.11 1.18 1.07 1.1 3379827 0 0 3815184.13 4387
2018-10-29 1 1.12 1 1.1 2700538 0.06 5.769 2938022.15 3162
2018-10-26 1.05 1.1 1.04 1.04 3180056 0 0 3395249.32 4252
2018-10-25 0.94 1.1 0.92 1.04 8037837 0.14 15.556 8414352.05 3584
2018-10-24 0.98 0.98 0.9 0.9 1461805 -0.08 -8.163 1352470.05 1077
2018-10-23 0.96 0.99 0.92 0.98 1975056 0.03 3.158 1886972.57 1483
2018-10-22 1.03 1.03 0.94 0.95 2395463 -0.06 -5.941 2325611 2378
2018-10-19 1.04 1.05 1.01 1.01 2807199 0.01 1 2860157.19 4496
2018-10-18 1.02 1.04 1 1 4809815 -0.02 -1.961 4878696.92 2390
2018-10-17 1.04 1.05 1.02 1.02 1525571 -0.02 -1.923 1570900.67 2596
2018-10-16 1.08 1.09 1.02 1.04 2349735 -0.05 -4.587 2472539.79 3331
2018-10-15 1.06 1.13 1.05 1.09 6859456 0.04 3.81 7531808.67 6470
2018-10-12 1.08 1.08 1.02 1.05 2898954 -0.03 -2.778 3018407.97 4098
2018-10-11 1.03 1.08 1.01 1.08 4811399 0.05 4.854 5069334.06 5173
2018-10-10 1.02 1.04 1 1.03 2006177 0 0 2040061.12 2672
2018-10-09 1.03 1.04 1.01 1.03 1393608 0.02 1.98 1435482.65 2325
2018-10-05 1.05 1.06 1 1.01 2388290 -0.05 -4.717 2438662.45 3447
2018-10-04 1.06 1.07 1.04 1.06 926972 0.02 1.923 974180.87 2608
2018-10-03 1.09 1.09 1.03 1.04 2135858 -0.04 -3.704 2247143.63 2877
2018-10-02 1.03 1.08 1.03 1.08 2105464 0.05 4.854 2230814.59 2816
2018-10-01 1.05 1.05 1.01 1.03 2027613 0.01 0.98 2087651.55 4494
2018-09-28 1.02 1.06 0.995 1.02 2595538 0.01 0.99 2684692.11 4959
2018-09-27 1.01 1.01 0.97 1.01 4360574 0 0 4284945.63 3760
2018-09-26 1.03 1.04 0.99 1.01 5141522 -0.03 -2.885 5181145.17 5907
2018-09-25 1.14 1.14 1.03 1.04 3757565 -0.04 -3.704 3987000.46 4576
2018-09-24 1.24 1.28 1.055 1.08 6313874 -0.21 -16.279 7206531.21 8954
2018-09-21 1.25 1.305 1.23 1.29 9182443 -0.02 -1.527 11693925.8 8454
2018-09-20 1.4 1.44 1.2 1.31 8190125 -0.13 -9.028 10523423.2 11098
2018-09-19 1.4 1.45 1.38 1.44 3859949 0.05 3.597 5494109.9 4559
2018-09-18 1.47 1.48 1.36 1.39 2392442 -0.05 -3.472 3330909.59 5686
2018-09-17 1.32 1.44 1.3 1.44 3658686 0.12 9.091 5077406.16 6885
2018-09-14 1.29 1.32 1.26 1.32 3141683 0.04 3.125 4056230.04 4496
2018-09-13 1.33 1.33 1.26 1.28 5720955 0.02 1.587 7365906.05 8871
2018-09-12 1.14 1.36 1.1 1.26 14056455 0.23 22.33 17508804.4 13493
2018-09-11 1.03 1.04 1 1.03 2877425 -0.01 -0.962 2943031.19 6892
2018-09-10 1.1 1.11 1.04 1.04 1285300 -0.06 -5.455 1376136.21 2289
2018-09-07 1.1 1.11 1.08 1.1 1254569 0 0 1370680.52 2430
2018-09-06 1.13 1.17 1.1 1.1 1727314 -0.03 -2.655 1960680.04 4222
2018-09-05 1.19 1.2 1.12 1.13 2432248 -0.04 -3.419 2783090.68 4952
2018-09-04 1.25 1.26 1.165 1.17 2952268 -0.11 -8.594 3515371.59 6172
2018-08-31 1.25 1.28 1.245 1.28 1540097 0.04 3.226 1950928.26 2870
2018-08-30 1.3 1.3 1.23 1.24 2016396 -0.06 -4.615 2541579.46 3836
2018-08-29 1.32 1.33 1.29 1.3 1808862 -0.02 -1.515 2357254.43 2651
2018-08-28 1.39 1.4 1.29 1.32 3050451 -0.06 -4.348 4062294.05 5055
2018-08-27 1.37 1.38 1.34 1.38 2039255 0.04 2.985 2791492.97 2950
2018-08-24 1.32 1.38 1.31 1.34 2015219 0.04 3.077 2718233.23 3209
2018-08-23 1.37 1.37 1.3 1.3 1159112 -0.08 -5.797 1528436.26 1972
2018-08-22 1.32 1.39 1.32 1.38 1963086 0.06 4.545 2673545.69 3107
2018-08-21 1.35 1.37 1.3 1.32 2371830 -0.01 -0.752 3130488.86 4659
2018-08-20 1.42 1.45 1.33 1.33 3537672 0.01 0.758 4805352.05 4819
2018-08-17 1.31 1.34 1.31 1.32 2152087 0.03 2.326 2850012.48 6218
2018-08-16 1.32 1.36 1.29 1.29 1835099 -0.03 -2.273 2428751.49 4209
2018-08-15 1.42 1.42 1.3 1.32 4499325 -0.11 -7.692 6033409.86 7159
2018-08-14 1.49 1.5 1.43 1.43 2100513 -0.04 -2.721 3064837.3 4369
2018-08-13 1.46 1.49 1.44 1.47 2483161 -0.01 -0.676 3651174.51 5373
2018-08-10 1.5 1.5 1.46 1.48 1987629 -0.02 -1.333 2932518.47 2602
2018-08-09 1.42 1.55 1.42 1.5 3246948 -0.03 -1.961 4898271.51 5781
2018-08-08 1.59 1.59 1.45 1.53 5840077 -0.07 -4.375 8858282.98 6203
2018-08-07 1.76 1.76 1.59 1.6 2423833 -0.11 -6.433 4001076.79 4449
2018-08-03 1.65 1.72 1.64 1.71 2664359 0.07 4.268 4503501.9 4946
2018-08-02 1.64 1.64 1.6 1.64 2195025 0 0 3569842.34 4880
2018-08-01 1.63 1.64 1.59 1.64 2094934 0.02 1.235 3396894.14 4493
2018-07-31 1.57 1.67 1.55 1.62 7720956 0.03 1.887 12408239 7433
2018-07-30 1.64 1.65 1.54 1.59 9120277 -0.05 -3.049 14549924.4 8572
2018-07-27 1.89 1.9 1.64 1.64 10614837 -0.25 -13.228 18296459.3 8660
2018-07-26 2 2.035 1.85 1.89 18022941 -0.49 -20.588 35372954.3 14835
2018-07-25 2.33 2.39 2.27 2.38 8097163 0.07 3.03 18857350.9 6812
2018-07-24 2.38 2.43 2.31 2.31 5009992 -0.05 -2.119 11808851.4 6515
2018-07-23 2.46 2.51 2.36 2.36 2125399 -0.13 -5.221 5127142.65 3908
2018-07-20 2.53 2.54 2.46 2.49 1338583 -0.01 -0.4 3327814.65 2319
2018-07-19 2.45 2.59 2.44 2.5 2602308 0.03 1.215 6554791.99 4249
2018-07-18 2.51 2.54 2.46 2.47 3856176 -0.05 -1.984 9629871.57 4438
2018-07-17 2.58 2.6 2.51 2.52 2387600 -0.05 -1.946 6109089.32 4389
2018-07-16 2.64 2.64 2.56 2.57 2031813 -0.06 -2.281 5264492.26 4509
2018-07-13 2.72 2.72 2.63 2.63 2264968 -0.09 -3.309 6057457.42 4324
2018-07-12 2.76 2.77 2.72 2.72 646089 -0.03 -1.091 1769226.57 1594
2018-07-11 2.78 2.81 2.75 2.75 1355947 -0.05 -1.786 3765088.58 3783
2018-07-10 2.72 2.81 2.72 2.8 1349656 0.08 2.941 3733111.6 3071
2018-07-09 2.77 2.82 2.72 2.72 1630328 -0.01 -0.366 4509237.49 3527
2018-07-06 2.84 2.85 2.73 2.73 1248736 -0.1 -3.534 3475705.32 3009
2018-07-05 2.82 2.85 2.77 2.83 2135665 -0.02 -0.702 6036420.57 4036
2018-07-04 2.77 2.86 2.75 2.85 1284412 0.08 2.888 3609636.51 1806
2018-07-03 2.72 2.77 2.72 2.77 1243894 0.03 1.095 3419017.51 2506
2018-06-29 2.68 2.76 2.68 2.74 1193789 0.07 2.622 3263117.73 2116
2018-06-28 2.72 2.73 2.67 2.67 972068 -0.05 -1.838 2612172.53 1924
2018-06-27 2.67 2.74 2.66 2.72 2046359 0.05 1.873 5529197.09 3650
2018-06-26 2.68 2.745 2.67 2.67 3281260 -0.02 -0.743 8804120.64 3266
2018-06-25 2.73 2.78 2.69 2.69 2656934 -0.06 -2.182 7197902.71 3724
2018-06-22 2.71 2.77 2.71 2.75 1087256 0.05 1.852 2982433.03 3285
2018-06-21 2.75 2.79 2.69 2.7 1723953 -0.07 -2.527 4718944.78 3455
2018-06-20 2.67 2.77 2.67 2.77 1913361 0.01 0.362 5239340.36 4382
2018-06-19 2.74 2.8 2.73 2.76 1130741 0 0 3139427.37 2809
2018-06-18 2.72 2.76 2.72 2.76 1338799 0.04 1.471 3674971.34 2848
2018-06-15 2.76 2.78 2.69 2.72 3825076 -0.07 -2.509 10445198.6 4786
2018-06-14 2.75 2.82 2.72 2.79 2752327 0.06 2.198 7661402.43 3545
2018-06-13 2.74 2.76 2.68 2.73 2304804 -0.01 -0.365 6253804.51 3832
2018-06-12 2.75 2.77 2.72 2.74 2256432 -0.02 -0.725 6184871.31 3531
2018-06-11 2.79 2.83 2.75 2.76 3111846 -0.03 -1.075 8668043.39 3893
2018-06-08 2.83 2.85 2.78 2.79 1276276 -0.05 -1.761 3582163.35 2573
2018-06-07 2.84 2.86 2.82 2.84 1566975 0.01 0.353 4444067.58 3764
2018-06-06 2.9 2.9 2.81 2.83 2675540 -0.08 -2.749 7603444.22 3712
2018-06-05 2.9 2.92 2.86 2.91 1002619 0.01 0.345 2905144.02 2700
2018-06-04 2.95 2.97 2.88 2.9 1656267 -0.02 -0.685 4805735.8 3133
2018-06-01 2.99 2.99 2.92 2.92 2619689 -0.09 -2.99 7699220.63 2896
2018-05-31 3.05 3.07 2.98 3.01 2225789 -0.05 -1.634 6718519.81 3534
2018-05-30 3.08 3.09 3.01 3.06 1890961 -0.02 -0.649 5751618.08 3220
2018-05-29 3 3.15 3 3.08 1814670 0.07 2.326 5625392.23 3122
2018-05-28 3.03 3.08 3.01 3.01 314172 -0.04 -1.311 952345.15 894
2018-05-25 3.07 3.12 3.04 3.05 1834052 -0.03 -0.974 5642396.73 3455
2018-05-24 2.95 3.11 2.95 3.08 3245164 0.16 5.479 9944311.27 5062
2018-05-23 2.89 2.96 2.89 2.92 1742104 0.03 1.038 5100288.35 3312
2018-05-22 2.96 2.96 2.89 2.89 2019195 -0.1 -3.344 5886771.13 3115
2018-05-18 2.93 3.01 2.93 2.99 3496771 0.05 1.701 10433590.8 6472
2018-05-17 2.94 2.95 2.9 2.94 1622616 -0.01 -0.339 4745219.03 2987
2018-05-16 3.02 3.02 2.93 2.95 1472999 -0.06 -1.993 4353508.41 2932
2018-05-15 3 3.04 2.93 3.01 2987434 -0.04 -1.311 8976875.2 4808
2018-05-14 3 3.05 2.97 3.05 2017601 0.07 2.349 6052109.08 3776
2018-05-11 2.99 3.02 2.91 2.98 1759775 -0.02 -0.667 5252131.29 4173
2018-05-10 3.16 3.2 2.96 3 5508672 -0.13 -4.153 16773414.4 7790
2018-05-09 3.17 3.22 3.11 3.13 1570813 -0.06 -1.881 4950980.35 3571
2018-05-08 3.15 3.2 3.12 3.19 1190838 0.06 1.917 3762589.08 3883
2018-05-07 3.14 3.21 3.12 3.13 2413878 -0.04 -1.262 7613075.17 4328
2018-05-04 3.16 3.19 3.13 3.17 1007532 0 0 3184468.36 2487
2018-05-03 3.19 3.22 3.13 3.17 2091168 0.01 0.316 6612047.34 3807
2018-05-02 3.1 3.22 3.1 3.16 3012543 0.07 2.265 9534541.12 6451
2018-05-01 2.98 3.09 2.97 3.09 3731394 0.08 2.658 11387885.5 5016
2018-04-30 3.03 3.04 2.98 3.01 2359697 -0.04 -1.311 7097214.06 6492
2018-04-27 3.01 3.13 3.01 3.05 2469160 0.05 1.667 7613225.85 4776
2018-04-26 2.93 3.02 2.85 3 8162703 -0.21 -6.542 24188967.4 14517
2018-04-25 3.18 3.24 3.145 3.21 1680574 0 0 5374901.31 4325
2018-04-24 3.13 3.23 3.1 3.21 1745588 0.09 2.885 5537814.76 3812
2018-04-23 3.1 3.14 3.09 3.12 2572017 -0.02 -0.637 8006070.46 4711
2018-04-20 3.06 3.19 3.06 3.14 2341806 0.02 0.641 7346449.87 4061
2018-04-19 3.07 3.15 3.05 3.12 2060691 0.04 1.299 6405465.48 4614
2018-04-18 3.07 3.14 3.05 3.08 2353282 0.01 0.326 7288516.23 5004
2018-04-17 3 3.08 3 3.07 1815494 0.02 0.656 5521741.51 3045
2018-04-16 3.04 3.06 3 3.05 1292575 0.01 0.329 3916040.07 3003
2018-04-13 2.87 3.05 2.86 3.04 4043048 0.19 6.667 12097747.4 4818
2018-04-12 2.95 2.96 2.85 2.85 6868569 -0.11 -3.716 19879784.1 4352
2018-04-11 3.05 3.06 2.95 2.96 13375018 -0.02 -0.671 40196803 12099
2018-04-10 3.1 3.14 2.96 2.98 9439048 -0.11 -3.56 28575713.8 7235
2018-04-09 3.22 3.22 3.09 3.09 1199423 -0.09 -2.83 3756579.75 2691
2018-04-06 3.29 3.31 3.17 3.18 4896569 -0.07 -2.154 15893292.9 3928
2018-04-05 3.26 3.31 3.23 3.25 1845817 -0.01 -0.307 6020220.3 3290
2018-04-04 3.34 3.38 3.26 3.26 1027936 -0.03 -0.912 3397683.58 2540
2018-04-03 3.39 3.4 3.28 3.29 1106319 -0.12 -3.519 3667829.65 2619
2018-04-02 3.37 3.44 3.33 3.41 1510984 0.07 2.096 5140266.59 3876
2018-03-29 3.28 3.34 3.26 3.34 1166428 0.07 2.141 3863455.81 2634
2018-03-28 3.26 3.28 3.18 3.27 1690096 -0.02 -0.608 5475848.02 4131
2018-03-27 3.28 3.32 3.23 3.29 1504297 -0.04 -1.201 4926869.77 3463
2018-03-26 3.32 3.37 3.25 3.33 2086222 0.04 1.216 6944879.22 4106
2018-03-23 3.25 3.35 3.22 3.29 2426486 0.08 2.492 7989151.96 5222
2018-03-22 3.13 3.22 3.12 3.21 2525671 0.05 1.582 8041571.6 3618
2018-03-21 3.15 3.18 3.07 3.16 2539611 0.06 1.935 7951170.36 4396
2018-03-20 3.18 3.18 3.09 3.1 773734 -0.06 -1.899 2410212.31 2368
2018-03-19 3.05 3.19 2.98 3.16 2129688 0.12 3.947 6585547.72 4144
2018-03-16 3.07 3.1 3.01 3.04 2365974 -0.04 -1.299 7198401.76 3224
2018-03-15 3.06 3.11 3.05 3.08 784389 0.01 0.326 2411568.64 2110
2018-03-14 3.16 3.2 3.07 3.07 1556261 -0.08 -2.54 4859914.95 3268
2018-03-13 3.15 3.185 3.09 3.15 1366922 0.02 0.639 4300970.97 3394
2018-03-12 3.11 3.15 3.02 3.13 1619868 0.03 0.968 5024234.88 5548
2018-03-09 3.21 3.22 3.1 3.1 1437351 -0.11 -3.427 4534575.7 3748
2018-03-08 3.23 3.25 3.19 3.21 1365860 -0.01 -0.311 4398803.32 2799
2018-03-07 3.31 3.35 3.21 3.22 2226899 -0.1 -3.012 7254108.44 5088
2018-03-06 3.38 3.44 3.31 3.32 2076170 -0.05 -1.484 7019606.7 4199
2018-03-05 3.3 3.39 3.28 3.37 1908322 0.07 2.121 6389451.77 4122
2018-03-02 3.31 3.35 3.25 3.3 1878437 0.02 0.61 6194642.75 3186
2018-03-01 3.2 3.28 3.17 3.28 3029351 0.05 1.548 9776800.26 5707
2018-02-28 3.19 3.28 3.17 3.23 2501458 0.03 0.938 8066847.52 5516
2018-02-27 3.34 3.38 3.16 3.2 4039122 -0.16 -4.762 13237860.3 5808
2018-02-26 3.36 3.42 3.34 3.36 1344175 0 0 4534653.39 2714
2018-02-23 3.26 3.38 3.22 3.36 1859905 0.11 3.385 6153162.6 3207
2018-02-22 3.25 3.37 3.25 3.25 3003144 0 0 9905401.87 6593
2018-02-21 3.37 3.39 3.24 3.25 3214798 -0.01 -0.307 10604511.1 8369
2018-02-20 3.26 3.34 3.26 3.26 2248759 -0.02 -0.61 7408733.98 4813
2018-02-16 3.4 3.42 3.25 3.28 2782445 -0.15 -4.373 9296378.8 6640
2018-02-15 3.55 3.55 3.37 3.43 4152795 -0.1 -2.833 14179671.7 7055
2018-02-14 3.33 3.66 3.33 3.53 5826422 0.2 6.006 20702543 8528
2018-02-13 3.4 3.4 3.29 3.33 1661102 -0.04 -1.187 5550201.25 4412
2018-02-12 3.31 3.42 3.3 3.37 2914815 0.09 2.744 9788018.06 6288
2018-02-09 3.51 3.52 3.205 3.28 2787416 -0.22 -6.286 9242695.71 6706
2018-02-08 3.48 3.57 3.47 3.5 2388584 0.02 0.575 8397142.53 4798
2018-02-07 3.48 3.59 3.43 3.48 1840663 -0.01 -0.287 6457361.8 4184
2018-02-06 3.47 3.58 3.47 3.49 2233111 -0.02 -0.57 7886656.16 4717
2018-02-05 3.57 3.71 3.47 3.51 2878697 -0.05 -1.404 10179778.9 6981
2018-02-02 3.66 3.69 3.55 3.56 2287258 -0.16 -4.301 8289375.88 5653
2018-02-01 3.7 3.77 3.67 3.72 2050342 0 0 7626972.69 4876
2018-01-31 3.74 3.8 3.63 3.72 2770844 0.02 0.541 10285640 4742
2018-01-30 3.8 3.85 3.66 3.7 2425186 -0.06 -1.596 9049895.96 5447
2018-01-29 3.91 3.94 3.75 3.76 2458345 -0.18 -4.569 9385382.38 5309
2018-01-26 4.02 4.06 3.895 3.94 3921966 -0.07 -1.746 15468495.4 4981
2018-01-25 4.19 4.19 4 4.01 3527693 -0.15 -3.606 14431956.7 6941
2018-01-24 4.18 4.19 4.06 4.16 2601475 0.05 1.217 10766669.6 5859
2018-01-23 3.84 4.11 3.84 4.11 3999686 0.26 6.753 15951642.8 6206
2018-01-22 3.9 3.92 3.84 3.85 1895175 -0.03 -0.773 7332301.22 3684
2018-01-19 3.92 3.96 3.87 3.88 1482826 0.01 0.258 5787878.87 3515
2018-01-18 3.98 4.01 3.85 3.87 3785378 -0.1 -2.519 14865647.5 5983
2018-01-17 4.21 4.21 3.865 3.97 4574544 -0.28 -6.588 18299862.5 8997
2018-01-16 4.23 4.28 4.06 4.25 2496466 -0.02 -0.468 10458442 5800
2018-01-15 4.25 4.3 4.21 4.27 622054 0.05 1.185 2646926.94 1901
2018-01-12 4.09 4.24 4.04 4.22 2372962 0.18 4.455 9890538.62 5268
2018-01-11 3.99 4.06 3.95 4.04 2973253 0.06 1.508 11910482.4 4554
2018-01-10 3.91 4.04 3.9 3.98 2557326 0.11 2.842 10215772.6 6218
2018-01-09 3.99 3.99 3.86 3.87 3761079 -0.16 -3.97 14695322.8 6861
2018-01-08 4.25 4.25 4.02 4.03 2033132 -0.23 -5.399 8323333.94 4961
2018-01-05 4.31 4.31 4.25 4.26 976157 -0.09 -2.069 4170600.88 2702
2018-01-04 4.3 4.45 4.22 4.35 2901777 0.05 1.163 12513846.6 5988
2018-01-03 4.26 4.35 4.16 4.3 3054149 0.03 0.703 13081154.2 5783
2018-01-02 4.19 4.28 4.13 4.27 1856255 0.14 3.39 7860032.35 4225
2017-12-29 4.16 4.18 4.08 4.13 1128154 -0.01 -0.242 4669778.66 2636
2017-12-28 4.25 4.27 4.13 4.14 1209012 -0.1 -2.358 5059051.63 2975
2017-12-27 4.29 4.3 4.16 4.24 1205951 0.07 1.679 5090430.31 2906
2017-12-22 4.18 4.23 4.14 4.17 1018268 0 0 4265579.93 3038
2017-12-21 4.03 4.18 3.99 4.17 1416676 0.13 3.218 5824028.05 3537
2017-12-20 3.98 4.08 3.95 4.04 1294623 0.07 1.763 5197056.45 3091
2017-12-19 4 4.03 3.94 3.97 1120086 -0.01 -0.251 4455848.91 2969
2017-12-18 3.85 3.99 3.83 3.98 1700242 0.16 4.188 6700745.75 4255
2017-12-15 3.78 3.85 3.78 3.82 1990575 0.06 1.596 7620940.23 4644
2017-12-14 3.85 3.87 3.76 3.76 2894048 -0.08 -2.083 11036025.4 4651
2017-12-13 3.86 3.9 3.81 3.84 2843914 -0.02 -0.518 10924266 6320
2017-12-12 3.81 3.86 3.76 3.86 1537946 0.05 1.312 5881705.81 4168
2017-12-11 3.99 4 3.81 3.81 1504707 -0.18 -4.511 5839306.44 3713
2017-12-08 3.95 4.01 3.93 3.99 701498 0.07 1.786 2791088.44 1860
2017-12-07 3.88 3.95 3.87 3.92 1751869 0 0 6855767.87 3628
2017-12-06 3.9 3.98 3.88 3.92 1231365 0 0 4845536.3 4309
2017-12-05 3.9 3.93 3.85 3.92 1126174 0.01 0.256 4396905.53 3269
2017-12-04 3.95 3.99 3.905 3.91 951994 -0.05 -1.263 3747645.43 3098
2017-12-01 4.02 4.06 3.96 3.96 1508933 -0.09 -2.222 6022510.21 4237
2017-11-30 3.95 4.05 3.95 4.05 1990936 0.07 1.759 7994572.81 4807
2017-11-29 3.95 4.005 3.89 3.98 1320410 0.02 0.505 5220922.57 4354
2017-11-28 4.05 4.06 3.96 3.96 1412531 -0.09 -2.222 5650253.44 2972
2017-11-27 4.06 4.08 4 4.05 853662 0.02 0.496 3459775.82 2998
2017-11-24 4.14 4.16 4.01 4.03 1010324 -0.1 -2.421 4094642.34 2504
2017-11-23 4.15 4.19 4.12 4.13 605582 -0.02 -0.482 2509018.34 1890
2017-11-22 4.18 4.19 4.11 4.15 793210 -0.02 -0.48 3293604.34 2450
2017-11-21 4.12 4.18 4.09 4.17 1288430 0.05 1.214 5350342.77 3728
2017-11-20 4.11 4.13 4.05 4.12 1118598 -0.01 -0.242 4589984.33 2319
2017-11-17 4.06 4.16 4.04 4.13 2299578 0.11 2.736 9433383.24 4880
2017-11-16 4.09 4.15 4.01 4.02 2170283 -0.08 -1.951 8830819.16 5163
2017-11-15 4.09 4.13 4.02 4.1 1377386 0.02 0.49 5620131.14 3654
2017-11-14 4.15 4.195 4.075 4.08 1542039 -0.08 -1.923 6361612.39 4603
2017-11-13 4.27 4.32 4.16 4.16 1138529 -0.11 -2.576 4786742.02 2930
2017-11-10 4.3 4.36 4.26 4.27 836468 -0.04 -0.928 3593544.79 2551
2017-11-09 4.37 4.41 4.26 4.31 1292425 -0.06 -1.373 5584890.33 3938
2017-11-08 4.4 4.46 4.34 4.37 1556476 0.03 0.691 6842160.34 5960
2017-11-07 4.27 4.39 4.27 4.34 1878999 0.04 0.93 8147916.79 5835
2017-11-06 4.21 4.38 4.205 4.3 1917984 0.1 2.381 8271328.15 5656
2017-11-03 4.29 4.33 4.17 4.2 2312364 -0.09 -2.098 9772830.42 5271
2017-11-02 4.27 4.36 4.25 4.29 1611226 0.02 0.468 6916163.51 3492
2017-11-01 4.33 4.415 4.27 4.27 2444050 0 0 10558630.2 5528
2017-10-31 4.51 4.53 4.26 4.27 2873347 -0.24 -5.322 12457508.3 6539
2017-10-30 4.48 4.58 4.47 4.51 1515227 0.05 1.121 6862420.58 4296
2017-10-27 4.4 4.59 4.4 4.46 2215464 0.05 1.134 9953534.04 6115
2017-10-26 4.53 4.53 4.25 4.41 3802369 -0.12 -2.649 16657823.2 8618
2017-10-25 4.55 4.565 4.47 4.53 1642338 -0.01 -0.22 7425906.16 4703
2017-10-24 4.59 4.64 4.54 4.54 1283122 -0.06 -1.304 5862529.08 3519
2017-10-23 4.58 4.66 4.54 4.6 1671810 -0.01 -0.217 7690338.57 4065
2017-10-20 4.58 4.76 4.58 4.61 2732913 0.15 3.363 12702562.1 6278
2017-10-19 4.5 4.5 4.41 4.46 902086 0.05 1.134 4020835.94 2826
2017-10-18 4.59 4.6 4.4 4.41 1765214 -0.2 -4.338 7940642.95 4106
2017-10-17 4.61 4.66 4.54 4.61 1562638 -0.04 -0.86 7169801.26 3700
2017-10-16 4.68 4.8 4.58 4.65 5594594 0.04 0.868 26357820 7297
2017-10-13 4.76 4.78 4.58 4.61 4325950 -0.09 -1.915 19998388.5 4378
2017-10-12 4.75 4.77 4.7 4.7 1578395 -0.06 -1.261 7465299.58 4199
2017-10-11 4.86 4.88 4.61 4.76 3219258 -0.08 -1.653 15161747 7256
2017-10-10 5.01 5.03 4.81 4.84 2449979 -0.1 -2.024 12029022.9 6129
2017-10-06 4.8 4.98 4.73 4.94 2174508 0.16 3.347 10600715 5205
2017-10-05 4.68 4.81 4.67 4.78 3414733 0.13 2.796 16224101.7 4925
2017-10-04 4.61 4.68 4.595 4.65 1441914 0.03 0.649 6690583.44 3203
2017-10-03 4.62 4.7 4.58 4.62 1149693 0.01 0.217 5333301.17 3339
2017-10-02 4.61 4.65 4.54 4.61 1171618 -0.02 -0.432 5384170.95 3612
2017-09-29 4.67 4.75 4.62 4.63 1780462 -0.04 -0.857 8341472.33 5598
2017-09-28 4.55 4.77 4.54 4.67 3455907 0.16 3.548 16073231.1 5731
2017-09-27 4.54 4.57 4.495 4.51 1229044 -0.07 -1.528 5566574.73 3493
2017-09-26 4.62 4.76 4.555 4.58 1550630 -0.14 -2.966 7203834.55 4923
2017-09-25 4.53 4.75 4.49 4.72 2133162 0.16 3.509 9958730.66 6065
2017-09-22 4.59 4.61 4.53 4.56 1052639 0.02 0.441 4809661.57 3500
2017-09-21 4.43 4.64 4.4 4.54 1916635 0.02 0.442 8676808.71 4739
2017-09-20 4.66 4.73 4.5 4.52 2232112 -0.13 -2.796 10246513.1 5498
2017-09-19 4.66 4.7 4.6 4.65 1047149 0.01 0.216 4867502.47 3536
2017-09-18 4.7 4.75 4.57 4.64 1923161 -0.15 -3.132 8923550.37 3901
2017-09-15 4.84 4.87 4.73 4.79 23930474 -0.04 -0.828 113996132 4632
2017-09-14 4.78 4.92 4.72 4.83 1721539 0.04 0.835 8309172.74 4605
2017-09-13 4.85 4.86 4.74 4.79 1874953 -0.06 -1.237 8974664.63 5051
2017-09-12 4.7 4.88 4.69 4.85 1518750 0.12 2.537 7322034.18 4808
2017-09-11 4.86 4.97 4.71 4.73 3172652 -0.27 -5.4 15245805.1 6416
2017-09-08 5.12 5.12 4.91 5 2917444 -0.06 -1.186 14545588.4 8064
2017-09-07 5.03 5.16 4.945 5.06 3440353 0.11 2.222 17410900.2 7708
2017-09-06 5.01 5.14 4.85 4.95 4656740 0.01 0.202 23304787.2 10630
2017-09-05 4.73 4.96 4.7 4.94 3751297 0.33 7.158 18217925.8 6693
2017-09-01 4.71 4.71 4.56 4.61 1902188 -0.06 -1.285 8770034.12 3757
2017-08-31 4.5 4.69 4.49 4.67 1883349 0.19 4.241 8711280.59 3957
2017-08-30 4.55 4.6 4.47 4.48 1471128 -0.08 -1.754 6671349.48 4111
2017-08-29 4.7 4.71 4.47 4.56 2571958 -0.05 -1.085 11760432.9 6228
2017-08-28 4.39 4.61 4.38 4.61 2918696 0.26 5.977 13263231.5 6295
2017-08-25 4.38 4.41 4.3 4.35 1278748 0.01 0.23 5564793.37 3298
2017-08-24 4.3 4.39 4.29 4.34 983608 0.02 0.463 4274084.47 2698
2017-08-23 4.31 4.35 4.28 4.32 1023731 0.02 0.465 4408001.15 2983
2017-08-22 4.29 4.33 4.25 4.3 877154 0 0 3765761.58 2696
2017-08-21 4.29 4.34 4.25 4.3 927646 0.02 0.467 3985216.8 2612
2017-08-18 4.44 4.44 4.23 4.28 1655316 -0.09 -2.059 7150573.38 4184
2017-08-17 4.37 4.44 4.305 4.37 1223788 0.01 0.229 5334226.44 3532
2017-08-16 4.31 4.44 4.27 4.36 2069238 0.05 1.16 9020582.35 5390
2017-08-15 4.2 4.34 4.2 4.31 1018201 0.01 0.233 4379282.48 3406
2017-08-14 4.32 4.4 4.26 4.3 1478163 -0.07 -1.602 6382365.99 4625
2017-08-11 4.38 4.4 4.3 4.37 1295585 -0.01 -0.228 5642472.91 4318
2017-08-10 4.47 4.5 4.34 4.38 2137003 -0.01 -0.228 9419602.73 5277
2017-08-09 4.4 4.42 4.29 4.39 1908464 0.09 2.093 8332839.98 6411
2017-08-08 4.44 4.44 4.26 4.3 1775941 -0.01 -0.232 7686112.97 5169
2017-08-04 4.25 4.31 4.17 4.31 2511720 0.02 0.466 10636179.4 6947
2017-08-03 4.25 4.38 4.22 4.29 2761576 0.06 1.418 11814045.5 6541
2017-08-02 4.41 4.47 4.21 4.23 3314939 -0.22 -4.944 14382462.2 7087
2017-08-01 4.16 4.5 4.16 4.45 3492333 0.28 6.715 15260159.8 8006
2017-07-31 4.01 4.19 3.99 4.17 2526388 0.17 4.25 10422199.3 5694
2017-07-28 3.93 4.02 3.9 4 1707273 0.09 2.302 6804871.45 3700
2017-07-27 4 4 3.8 3.91 2150718 0 0 8380623.35 5168
2017-07-26 3.74 3.94 3.72 3.91 1862978 0.16 4.267 7187303.05 4667
2017-07-25 3.86 3.91 3.74 3.75 1611310 -0.11 -2.85 6126337.35 5263
2017-07-24 3.92 3.96 3.83 3.86 1273390 -0.03 -0.771 4948403.69 3365
2017-07-21 3.84 3.9 3.79 3.89 1899712 0.08 2.1 7327890.06 3261
2017-07-20 3.75 3.83 3.74 3.81 982396 0.05 1.33 3732329.48 2908
2017-07-19 3.81 3.85 3.75 3.76 1081098 -0.06 -1.571 4087848.54 3471
2017-07-18 3.93 3.93 3.8 3.82 1204687 -0.06 -1.546 4637690.22 3138
2017-07-17 3.81 3.89 3.79 3.88 1040316 0.13 3.467 4018715.5 2809
2017-07-14 3.77 3.79 3.72 3.75 1165910 0.06 1.626 4381315.8 2994
2017-07-13 3.82 3.85 3.68 3.69 1509629 -0.13 -3.403 5649623.21 3751
2017-07-12 3.87 3.89 3.79 3.82 1845480 0 0 7091461.29 4759
2017-07-11 3.75 3.83 3.68 3.82 1217697 0.07 1.867 4592197.36 3530
2017-07-10 3.63 3.76 3.58 3.75 4621519 0.1 2.74 16957309.9 7060
2017-07-07 3.86 3.87 3.63 3.65 1881915 -0.23 -5.928 6976284.23 5464
2017-07-06 3.88 3.96 3.84 3.88 1450656 -0.03 -0.767 5630782.67 4819
2017-07-05 4 4 3.82 3.91 3044326 -0.07 -1.759 11882244.3 7433
2017-07-04 4.02 4.06 3.98 3.98 432123 -0.14 -3.398 1735841.99 1559
2017-06-30 4.03 4.19 4.01 4.12 1558335 0.06 1.478 6419070.93 5056
2017-06-29 4.07 4.1 3.98 4.06 1727290 -0.05 -1.217 6993638.32 5894
2017-06-28 4.04 4.16 3.96 4.11 2976286 0.09 2.239 12143793 6651
2017-06-27 4.02 4.08 3.91 4.02 2657120 0.03 0.752 10646597.9 6211
2017-06-26 4.02 4.08 3.95 3.99 2846213 -0.1 -2.445 11420845.8 6427
2017-06-23 4.1 4.14 4.06 4.09 2521919 0.07 1.741 10323629.6 7258
2017-06-22 3.93 4.025 3.88 4.02 2009629 0.12 3.077 7984155.95 4860
2017-06-21 3.81 3.93 3.81 3.9 1542405 0.1 2.632 5982821.57 4605
2017-06-20 3.84 3.87 3.76 3.8 1306480 -0.03 -0.783 4980139.01 4048
2017-06-19 3.83 3.93 3.82 3.83 2324141 -0.03 -0.777 8978673.96 6494
2017-06-16 3.95 3.99 3.8 3.86 6124462 -0.1 -2.525 23644576.4 7157
2017-06-15 3.92 4.03 3.87 3.96 4375069 0 0 17258945.6 9074
2017-06-14 4.25 4.27 3.94 3.96 4038644 -0.2 -4.808 16594715.9 10567
2017-06-13 4.1 4.21 4.01 4.16 2393593 0.04 0.971 9886465.48 7521
2017-06-12 4.09 4.2 4.08 4.12 1758009 0.02 0.488 7242467.85 6399
2017-06-09 4.03 4.17 4.01 4.1 1597386 0 0 6555989.9 5727
2017-06-08 4.02 4.11 4 4.1 1856043 -0.01 -0.243 7534244.56 5924
2017-06-07 4.15 4.2 4.06 4.11 2248650 -0.07 -1.675 9248266.02 6771
2017-06-06 3.98 4.21 3.98 4.18 4397972 0.29 7.455 18137757.9 10931
2017-06-05 3.95 3.96 3.86 3.89 1096292 -0.08 -2.015 4282307.73 4258
2017-06-02 4 4.01 3.88 3.97 1882806 0.01 0.253 7391289.56 5921
2017-06-01 3.86 3.97 3.86 3.96 2013829 0.06 1.538 7934300.79 6075
2017-05-31 3.83 3.91 3.77 3.9 1950022 0.07 1.828 7518972.95 5749
2017-05-30 3.85 3.89 3.82 3.83 1019795 -0.05 -1.289 3928262.77 3144
2017-05-29 3.88 3.92 3.86 3.88 521211 -0.01 -0.257 2027472.22 1404
2017-05-26 3.94 3.96 3.86 3.89 1206392 0.01 0.258 4717246.35 3325
2017-05-25 3.86 3.96 3.86 3.88 1855972 -0.02 -0.513 7241451.22 4381
2017-05-24 3.92 3.94 3.81 3.9 4603258 -0.02 -0.51 17783564 8551
2017-05-23 4.01 4.055 3.89 3.92 2912935 -0.08 -2 11519359.9 8144
2017-05-19 4.02 4.06 3.95 4 3997144 0.03 0.756 16020266.6 7726
2017-05-18 4.15 4.16 3.97 3.97 3000497 -0.23 -5.476 12078397.8 6379
2017-05-17 4.22 4.27 4.15 4.2 6862055 0.04 0.962 29032554.6 9842
2017-05-16 4.17 4.23 4.13 4.16 1964521 0 0 8180091.6 4442
2017-05-15 4.19 4.21 4.04 4.16 1735851 0.07 1.711 7200980.91 4669
2017-05-12 4.05 4.18 4.04 4.09 1900002 0.11 2.764 7826463.45 5248
2017-05-11 3.9 4 3.9 3.98 1947435 0.15 3.916 7711472.69 5121
2017-05-10 3.85 3.89 3.8 3.83 1526853 0.03 0.789 5858219 5446
2017-05-09 3.79 3.85 3.75 3.8 1915702 -0.07 -1.809 7265866.94 6032
2017-05-08 3.81 3.87 3.73 3.87 2611402 0.1 2.653 9908204.65 5419
2017-05-05 3.67 3.79 3.64 3.77 1930975 0.13 3.571 7238872.87 6058
2017-05-04 3.76 3.76 3.52 3.64 3472559 -0.17 -4.462 12528421.5 8875
2017-05-03 3.77 3.94 3.74 3.81 3970838 0.04 1.061 15166177.7 10292
2017-05-02 3.74 3.87 3.72 3.77 6071818 0.03 0.802 23037919.1 11786
2017-05-01 3.82 3.9 3.715 3.74 5278036 -0.13 -3.359 19975138 10355
2017-04-28 3.8 3.92 3.77 3.87 4203934 0.08 2.111 16273950.5 10282
2017-04-27 4.09 4.09 3.73 3.79 9102462 -0.36 -8.675 35101517.5 14699
2017-04-26 4.07 4.17 3.95 4.15 4531637 0.08 1.966 18454691.2 10879
2017-04-25 4.18 4.25 4.02 4.07 3580510 -0.19 -4.46 14750262.2 10279
2017-04-24 4.26 4.34 4.21 4.26 3148781 -0.07 -1.617 13483994.3 6200
2017-04-21 4.28 4.37 4.25 4.33 2905941 0.09 2.123 12522065.3 6355
2017-04-20 4.27 4.33 4.19 4.24 3888897 -0.03 -0.703 16519314 7275
2017-04-19 4.3 4.34 4.18 4.27 4057596 -0.08 -1.839 17270027.5 8616
2017-04-18 4.39 4.42 4.3 4.35 3723396 -0.06 -1.361 16235135.3 8294
2017-04-17 4.43 4.45 4.35 4.41 3874614 0 0 17026252.6 6573
2017-04-13 4.43 4.58 4.4 4.41 5091514 0.04 0.915 22678744.8 10824
2017-04-12 4.3 4.38 4.26 4.37 2557355 0.05 1.157 11040458.1 6322
2017-04-11 4.07 4.33 4.04 4.32 5242132 0.29 7.196 22175378.9 8901
2017-04-10 4.05 4.06 3.98 4.03 1261856 -0.01 -0.248 5070331.5 2998
2017-04-07 4.11 4.15 3.99 4.04 2395731 0 0 9762201.25 5336
2017-04-06 4.06 4.1 4 4.04 2656006 -0.03 -0.737 10773034.3 5229
2017-04-05 4.07 4.13 4.03 4.07 4016042 -0.04 -0.973 16379065.2 10588
2017-04-04 4.11 4.14 4.045 4.11 4712970 0.01 0.244 19340261.8 8135
2017-04-03 4 4.1 3.98 4.1 2913797 0.13 3.275 11770556.8 6754
2017-03-31 4.04 4.08 3.96 3.97 3034414 -0.09 -2.217 12169401.4 7496
2017-03-30 4.03 4.1 3.99 4.06 11442057 -0.03 -0.733 45963017.5 5413
2017-03-29 3.96 4.1 3.92 4.09 1872664 0.15 3.807 7591374.73 5267
2017-03-28 4.02 4.1 3.92 3.94 3679876 -0.09 -2.233 14708181.8 8493
2017-03-27 3.99 4.04 3.92 4.03 2190533 0.12 3.069 8723598.89 5301
2017-03-24 3.92 3.97 3.88 3.91 1884023 -0.02 -0.509 7385168.7 4739
2017-03-23 3.9 3.93 3.775 3.93 2779090 0.04 1.028 10754329.1 6348
2017-03-22 4.01 4.02 3.86 3.89 2097081 -0.1 -2.506 8244544.36 4985
2017-03-21 3.84 4.02 3.79 3.99 5342344 0.16 4.178 20763218.2 8275
2017-03-20 3.77 3.85 3.72 3.83 1889584 0.08 2.133 7145334.9 4666
2017-03-17 3.78 3.82 3.68 3.75 2968739 -0.03 -0.794 11094447.1 5891
2017-03-16 3.77 3.84 3.71 3.78 3869114 0.07 1.887 14556326.6 9799
2017-03-15 3.56 3.77 3.54 3.71 4303467 0.2 5.698 15814579.3 10314
2017-03-14 3.74 3.75 3.51 3.51 4187210 -0.25 -6.649 15099386.3 8814
2017-03-13 3.86 3.88 3.7 3.76 9866573 -0.15 -3.836 37125587.5 15628
2017-03-10 3.66 3.91 3.63 3.91 7503989 0.28 7.713 28656398.6 14456
2017-03-09 3.74 3.77 3.62 3.63 3668630 -0.11 -2.941 13532151.8 6037
2017-03-08 3.72 3.79 3.69 3.74 6983766 -0.02 -0.532 26194638.5 10312
2017-03-07 3.69 3.82 3.61 3.76 4842258 0.05 1.348 18058066.3 9577
2017-03-06 3.81 3.82 3.64 3.71 4123878 -0.12 -3.133 15253941.5 11756
2017-03-03 3.71 3.86 3.64 3.83 6740781 0.09 2.406 25133657.1 11541
2017-03-02 3.78 3.85 3.72 3.74 4872714 -0.09 -2.35 18400693.7 9768
2017-03-01 3.8 3.93 3.8 3.83 3863041 0 0 14906958.7 7767
2017-02-28 3.86 3.94 3.81 3.83 3645429 0.02 0.525 14142100.8 11422
2017-02-27 3.91 4.04 3.77 3.81 5330894 -0.11 -2.806 20794676.6 12452
2017-02-24 3.81 3.96 3.81 3.92 4982752 -0.05 -1.259 19440626.5 9155
2017-02-23 3.83 4.04 3.79 3.97 9839733 -0.01 -0.251 38608673 14311
2017-02-22 4.05 4.1 3.93 3.98 3200900 -0.11 -2.689 12804466.8 8049
2017-02-21 4.03 4.1 3.98 4.09 3905221 0.03 0.739 15811259.9 8936
2017-02-17 4.14 4.15 4.02 4.06 4074712 -0.06 -1.456 16621725.9 8270
2017-02-16 4.16 4.24 4.01 4.12 6296783 0.11 2.743 26059971.1 12587
2017-02-15 4 4.07 3.92 4.01 5243298 0.01 0.25 20960318.9 11027
2017-02-14 4.25 4.26 3.98 4 8396617 -0.07 -1.72 33889117.1 13202
2017-02-13 3.87 4.08 3.86 4.07 6583055 0.16 4.092 26373399.9 9634
2017-02-10 3.83 3.96 3.71 3.91 6567240 0.08 2.089 25508188.4 11794
2017-02-09 4.02 4.04 3.81 3.83 4116581 -0.13 -3.283 16001176 9176
2017-02-08 3.82 4.02 3.8 3.96 10299324 0.25 6.739 40658121.1 17458
2017-02-07 3.74 3.77 3.66 3.71 4118666 -0.04 -1.067 15320787.8 9034
2017-02-06 3.86 3.86 3.61 3.75 6062963 -0.03 -0.794 22530502.7 12841
2017-02-03 3.76 3.8 3.68 3.78 2682822 0.02 0.532 10074932.2 7722
2017-02-02 3.9 3.9 3.72 3.76 5079735 0.04 1.075 19119884.4 11094
2017-02-01 3.5 3.79 3.34 3.72 8217665 0.25 7.205 29909884 19834
2017-01-31 4 4.04 3.11 3.47 20886834 -0.41 -10.567 72052890.9 34813
2017-01-30 4.97 4.97 3.86 3.88 19736615 -1.32 -25.385 82946749.8 32987
2017-01-27 5.14 5.29 5.13 5.2 2215388 0.05 0.971 11578462.3 5937
2017-01-26 5.04 5.23 5.03 5.15 2199489 -0.05 -0.962 11370189.1 6659
2017-01-25 5.27 5.34 5.08 5.2 5328236 -0.21 -3.882 27631275.6 13629
2017-01-24 5.74 5.79 5.39 5.41 9302225 -0.31 -5.42 52105530.6 14849
2017-01-23 5.7 5.75 5.635 5.72 4911095 0.13 2.326 27959946.8 9216
2017-01-20 5.54 5.66 5.45 5.59 2468927 0.04 0.721 13728916.1 7382
2017-01-19 5.38 5.585 5.34 5.55 2586083 0.12 2.21 14193194.2 7935
2017-01-18 5.47 5.545 5.36 5.43 2147743 0.01 0.185 11718692 6500
2017-01-17 5.53 5.53 5.34 5.42 2704675 0.01 0.185 14678831.1 7382
2017-01-16 5.44 5.44 5.33 5.41 1024802 0.05 0.933 5525206.79 3813
2017-01-13 5.23 5.38 5.14 5.36 2982939 0.09 1.708 15827651.2 8428
2017-01-12 5.43 5.47 5.19 5.27 3509661 -0.03 -0.566 18749658.9 10377
2017-01-11 5.3 5.4 5.165 5.3 2924441 0 0 15466741.8 9560
2017-01-10 5.19 5.35 5.165 5.3 2823871 0.19 3.718 14836567.3 9297
2017-01-09 5.11 5.26 5.06 5.11 2279528 0.07 1.389 11793368.1 6874
2017-01-06 5.16 5.31 4.99 5.04 3182434 -0.24 -4.545 16254997.1 9212
2017-01-05 4.99 5.31 4.89 5.28 4885293 0.43 8.866 25243010.7 11752
2017-01-04 4.95 4.99 4.8 4.85 3336441 -0.05 -1.02 16208003.5 8390
2017-01-03 4.74 4.93 4.72 4.9 3722746 0.19 4.034 18103199.4 9444
2016-12-30 4.91 5.05 4.65 4.71 3287044 -0.19 -3.878 15816077.7 7481
2016-12-29 4.6 4.92 4.54 4.9 3037096 0.34 7.456 14563208.9 7838
2016-12-28 4.46 4.6 4.37 4.56 2528483 0.29 6.792 11381501.8 6186
2016-12-23 4.26 4.33 4.23 4.27 1356647 0.04 0.946 5808919.14 3838
2016-12-22 4.21 4.33 4.18 4.23 2100407 0.01 0.237 8894325.96 5137
2016-12-21 4.14 4.31 4.09 4.22 2719625 0.12 2.927 11463166.4 9553
2016-12-20 4.21 4.21 4.035 4.1 6646629 -0.18 -4.206 27300380.7 15979
2016-12-19 4.51 4.55 4.28 4.28 3955517 -0.21 -4.677 17407480.4 9226
2016-12-16 4.53 4.62 4.41 4.49 8560112 0.02 0.447 39042217.1 11571
2016-12-15 4.64 4.72 4.37 4.47 6003253 -0.48 -9.697 26905643.6 15410
2016-12-14 5.04 5.15 4.78 4.95 4565929 -0.02 -0.402 22649118.6 9849
2016-12-13 5.05 5.07 4.87 4.97 3148590 -0.09 -1.779 15616415.5 7902
2016-12-12 5.08 5.15 4.97 5.06 2288478 0.05 0.998 11573599 6510
2016-12-09 5.13 5.18 4.96 5.01 3877784 -0.16 -3.095 19718327.1 7896
2016-12-08 5.18 5.24 5.115 5.17 2477653 -0.02 -0.385 12780381.4 6373
2016-12-07 5.03 5.255 5 5.19 3275926 0.27 5.488 16900253.6 8128
2016-12-06 4.9 5.08 4.9 4.92 2596025 0 0 12946867.4 5869
2016-12-05 4.72 4.98 4.65 4.92 3230921 0.12 2.5 15590226.3 7850
2016-12-02 4.75 4.89 4.69 4.8 2521642 0.11 2.345 12181267.7 5773
2016-12-01 4.77 4.83 4.61 4.69 2707819 -0.1 -2.088 12757930.1 7070
2016-11-30 4.92 4.95 4.775 4.79 3060210 -0.17 -3.427 14800045 6561
2016-11-29 4.88 5.02 4.85 4.96 1676160 -0.03 -0.601 8308245.6 4382
2016-11-28 4.94 5.02 4.83 4.99 2688713 0.13 2.675 13279386.6 6011
2016-11-25 4.95 5 4.83 4.86 1568270 -0.07 -1.42 7722498.11 3976
2016-11-24 4.95 4.98 4.9 4.93 366784 -0.02 -0.404 1808275.89 1230
2016-11-23 5.03 5.11 4.9 4.95 4465006 -0.26 -4.99 22317293.9 10003
2016-11-22 5.13 5.24 5.09 5.21 3260488 0.09 1.758 16864997.5 7599
2016-11-21 5.17 5.2 5.04 5.12 2585862 0.05 0.986 13230180.4 6583
2016-11-18 5.01 5.15 5.01 5.07 2805927 -0.02 -0.393 14231564.5 7376
2016-11-17 5.15 5.3 5.01 5.09 3725977 -0.06 -1.165 19173884 10112
2016-11-16 5.25 5.32 4.99 5.15 4223963 -0.1 -1.905 21574891.2 10278
2016-11-15 4.94 5.315 4.93 5.25 3457154 0.31 6.275 17984868.7 10614
2016-11-14 4.87 5.13 4.74 4.94 6142629 -0.02 -0.403 30297849.3 14884
2016-11-11 5.45 5.55 4.94 4.96 5673418 -0.5 -9.158 29102357 14396
2016-11-10 5.79 5.8 5.395 5.46 4246761 -0.26 -4.545 23608902.6 11773
2016-11-09 5.88 6.09 5.55 5.72 5545192 0.3 5.535 32151437.7 15964
2016-11-08 5.41 5.6 5.35 5.42 3771613 0.03 0.557 20673416.6 10917
2016-11-07 5.38 5.49 5.21 5.39 2673422 -0.19 -3.405 14278090.1 7093
2016-11-04 5.59 5.62 5.37 5.58 3234880 0.03 0.541 17823131.4 9009
2016-11-03 5.38 5.67 5.36 5.55 2512617 0.15 2.778 13999544.7 8410
2016-11-02 5.84 5.84 5.32 5.4 4026146 -0.24 -4.255 22602490.1 10984
2016-11-01 5.44 5.72 5.41 5.64 3837226 0.35 6.616 21505084 10569
2016-10-31 5.39 5.39 5.14 5.29 3075889 -0.09 -1.673 16113149.6 9104
2016-10-28 5.11 5.54 5.11 5.38 5030859 0.31 6.114 26877556.9 12222
2016-10-27 5.26 5.28 5.05 5.07 2127586 -0.14 -2.687 10890345 6474
2016-10-26 5.5 5.5 5.1 5.21 2544046 -0.26 -4.753 13310021 7002
2016-10-25 5.42 5.54 5.35 5.47 3151044 0.12 2.243 17179525.1 9336
2016-10-24 5.53 5.61 5.22 5.35 2412768 -0.15 -2.727 12953888.1 6698
2016-10-21 5.5 5.55 5.41 5.5 1463855 0.02 0.365 8031632.07 4600
2016-10-20 5.46 5.5 5.36 5.48 2034347 0.01 0.183 11090963.9 5912
2016-10-19 5.54 5.57 5.32 5.47 2792757 0.03 0.551 15250471.6 7136
2016-10-18 5.27 5.48 5.16 5.44 2566241 0.29 5.631 13816658.6 6170
2016-10-17 5.11 5.21 5.04 5.15 2461220 0.06 1.179 12661864 6704
2016-10-14 5.23 5.32 5.07 5.09 1900448 -0.17 -3.232 9771488.56 6341
2016-10-13 5.23 5.45 5.12 5.26 2678803 0.06 1.154 14119122 8238
2016-10-12 5.12 5.22 5.05 5.2 3049802 0.07 1.365 15691982.2 8288
2016-10-11 5.15 5.34 5.1 5.13 3008062 -0.01 -0.195 15622179.8 7543
2016-10-07 5.43 5.45 5.08 5.14 2855987 -0.11 -2.095 14889500.7 8525
2016-10-06 5.12 5.42 5.09 5.25 3582216 -0.03 -0.568 18830964.3 8653
2016-10-05 5.33 5.36 5.05 5.28 4032182 0.06 1.149 20941015.1 11356
2016-10-04 5.41 5.41 5.12 5.22 5206372 -0.42 -7.447 27279369.5 14772
2016-10-03 5.66 5.74 5.48 5.64 2656527 -0.05 -0.879 14872049.5 8084
2016-09-30 5.91 5.94 5.69 5.69 2284650 -0.12 -2.065 13152922.3 5774
2016-09-29 5.78 5.85 5.66 5.81 3587287 -0.02 -0.343 20728907.7 9974
2016-09-28 5.95 5.96 5.78 5.83 6543928 -0.13 -2.181 38294810.8 11725
2016-09-27 5.9 5.995 5.8 5.96 4510118 -0.01 -0.168 26682521.4 10336
2016-09-26 6.07 6.1 5.96 5.97 5686246 -0.06 -0.995 34142831.9 7091
2016-09-23 6.15 6.29 5.96 6.03 5184537 -0.13 -2.11 31567581.4 9971
2016-09-22 6.46 6.49 6.075 6.16 3974900 -0.15 -2.377 24743973.4 8215
2016-09-21 6.15 6.36 6.1 6.31 5385077 0.32 5.342 33335303.4 10414
2016-09-20 6.02 6.17 5.91 5.99 2219325 -0.02 -0.333 13296484.4 6380
2016-09-19 6 6.1 5.96 6.01 3139122 0.21 3.621 18905912.9 7421
2016-09-16 5.91 6.22 5.8 5.8 7343002 -0.13 -2.192 43772080.1 15155
2016-09-15 6.05 6.08 5.89 5.93 3777568 -0.14 -2.306 22584138.9 8806
2016-09-14 6.18 6.26 6.01 6.07 6458984 -0.04 -0.655 39493120.4 13662
2016-09-13 6.24 6.3 6.03 6.11 3073215 -0.19 -3.016 18863119.8 8267
2016-09-12 6 6.39 5.97 6.3 4520812 0.16 2.606 28195774.3 12122
2016-09-09 6.26 6.4 6.08 6.14 4446588 -0.25 -3.912 27629751.7 11413
2016-09-08 6.67 6.68 6.34 6.39 4706501 -0.34 -5.052 30431193.1 11747
2016-09-07 6.99 7 6.57 6.73 9663124 -0.52 -7.172 65118337.2 19420
2016-09-06 7.05 7.32 6.98 7.25 4599144 0.36 5.225 33125862.6 12224
2016-09-02 6.85 6.96 6.7 6.89 3244610 0.27 4.079 22218259.1 8515
2016-09-01 6.25 6.68 6.2 6.62 3340980 0.32 5.079 21871923 8707
2016-08-31 6.29 6.41 6.25 6.3 3356944 -0.02 -0.316 21188969.9 8168
2016-08-30 6.65 6.71 6.23 6.32 3705535 -0.41 -6.092 23978094.3 8266
2016-08-29 6.45 6.85 6.41 6.73 2784168 0.21 3.221 18743124.7 6637
2016-08-26 6.74 6.87 6.41 6.52 4961115 -0.1 -1.511 32928519.7 12788
2016-08-25 6.41 6.77 6.31 6.62 3416024 0.13 2.003 22601009.9 9458
2016-08-24 6.8 6.92 6.38 6.49 3865609 -0.48 -6.887 25551548.5 9166
2016-08-23 7.15 7.2 6.92 6.97 2736236 -0.12 -1.693 19227699.2 6325
2016-08-22 7.16 7.22 7.06 7.09 2838347 -0.2 -2.743 20223166.4 6136
2016-08-19 7.2 7.46 7.16 7.29 4028796 -0.09 -1.22 29473064.1 7373
2016-08-18 7.35 7.52 7.21 7.38 2536723 0.11 1.513 18621210.1 5394
2016-08-17 7.37 7.39 7.05 7.27 2800884 -0.11 -1.491 20213645.6 8035
2016-08-16 7.45 7.52 7.37 7.38 2203002 -0.04 -0.539 16386471.5 5276
2016-08-15 7.42 7.535 7.37 7.42 2071510 0.02 0.27 15426919.7 4953
2016-08-12 7.55 7.65 7.35 7.4 2816313 0.01 0.135 21137015.5 7191
2016-08-11 7.77 7.83 7.39 7.39 3906985 -0.38 -4.891 29654829.4 11355
2016-08-10 7.7 7.87 7.56 7.77 4559645 0.32 4.295 35216525.6 12871
2016-08-09 7.47 7.54 7.4 7.45 3410296 0.03 0.404 25407234.2 6564
2016-08-08 7.34 7.56 7.29 7.42 1764065 0.09 1.228 13150774.1 4963
2016-08-05 7.2 7.47 7.18 7.33 3925124 -0.16 -2.136 28826206.7 9960
2016-08-04 7.37 7.62 7.33 7.49 2567361 0.16 2.183 19281584.1 8411
2016-08-03 7.27 7.35 7.03 7.33 3518734 0 0 25456437.9 10290
2016-08-02 6.97 7.35 6.97 7.33 5633694 0.55 8.112 40821009.8 12893
2016-07-29 6.49 6.92 6.48 6.78 5340528 0.42 6.604 36101747.2 10053
2016-07-28 6.36 6.475 6.21 6.36 4923423 0.07 1.113 31345907.9 11115
2016-07-27 5.94 6.3 5.92 6.29 4559791 0.46 7.89 27683091 9233
2016-07-26 5.69 5.83 5.64 5.83 3494139 0.24 4.293 20166812.6 5757
2016-07-25 5.74 5.75 5.59 5.59 1474314 -0.2 -3.454 8343870.31 4538
2016-07-22 5.7 5.84 5.68 5.79 1631557 0.02 0.347 9416166.65 4874
2016-07-21 5.68 5.88 5.66 5.77 6180152 0.14 2.487 35540918.1 10851
2016-07-20 5.87 5.87 5.585 5.63 3244115 -0.38 -6.323 18470579.4 7977
2016-07-19 6.13 6.17 5.98 6.01 1455022 -0.14 -2.276 8823126.05 4657
2016-07-18 6.08 6.2 6.05 6.15 2358739 0.09 1.485 14482841.2 6138
2016-07-15 6.11 6.21 6.03 6.06 2635119 -0.14 -2.258 16107303.6 7344
2016-07-14 6.1 6.31 6.08 6.2 3067565 -0.09 -1.431 19097867.5 8184
2016-07-13 6.2 6.34 6.07 6.29 3483423 0.24 3.967 21715727.1 8112
2016-07-12 6.45 6.45 6.05 6.05 5020469 -0.32 -5.024 31375205.2 10512
2016-07-11 6.27 6.57 6.24 6.37 2520014 0.02 0.315 16143465.8 6423
2016-07-08 6.14 6.39 6.09 6.35 3000665 0.21 3.42 18707440.5 8186
2016-07-07 6.28 6.28 6.08 6.14 3363245 -0.21 -3.307 20751748.9 9476
2016-07-06 6.5 6.52 6.22 6.35 6730393 0.11 1.763 42776035.5 15998
2016-07-05 6.2 6.28 6.02 6.24 3127072 0.11 1.794 19307543.8 8902
2016-07-04 5.99 6.18 5.99 6.13 1629567 0.48 8.496 9947760.82 4315
2016-06-30 5.68 5.815 5.61 5.65 4037561 0.03 0.534 22991586.6 9400
2016-06-29 5.7 5.78 5.54 5.62 4609222 0.02 0.357 26016891.9 7953
2016-06-28 5.58 5.69 5.415 5.6 4432801 -0.03 -0.533 24682071.8 10694
2016-06-27 5.81 5.86 5.39 5.63 4337776 -0.14 -2.426 24130598.5 11710
2016-06-24 5.78 5.83 5.64 5.77 6446532 0.55 10.536 37116144.3 12570
2016-06-23 5.25 5.29 5.14 5.22 2445453 -0.05 -0.949 12818037.2 4978
2016-06-22 5.13 5.3 5.06 5.27 2059094 0.16 3.131 10628313.5 6127
2016-06-21 5.21 5.32 5.1 5.11 1728312 -0.28 -5.195 8959834.75 5489
2016-06-20 5.12 5.46 5.11 5.39 2407149 0.09 1.698 12773880.5 6354
2016-06-17 5.31 5.44 5.14 5.3 3376110 0.09 1.727 17883601.7 7478
2016-06-16 5.69 5.69 5.19 5.21 4764434 -0.17 -3.16 25843170.6 12275
2016-06-15 5 5.43 5 5.38 3123338 0.32 6.324 16440322.8 8746
2016-06-14 5.23 5.25 5.01 5.06 3483381 -0.14 -2.692 17794175.3 7816
2016-06-13 5.5 5.53 5.1 5.2 2794741 -0.11 -2.072 14721114 7764
2016-06-10 5.5 5.59 5.28 5.31 3786110 -0.16 -2.925 20563791.1 8505
2016-06-09 5.32 5.56 5.3 5.47 2722556 0.15 2.82 14822371.3 6225
2016-06-08 5.32 5.42 5.3 5.32 2725969 0.22 4.314 14637114.3 7211
2016-06-07 5.19 5.26 5.09 5.1 1628006 -0.15 -2.857 8419492.16 4897
2016-06-06 5.33 5.35 5.18 5.25 1954018 -0.02 -0.38 10238020.6 6166
2016-06-03 5.15 5.32 5.13 5.27 3862559 0.37 7.551 20178121.7 9330
2016-06-02 4.89 4.97 4.84 4.9 2094054 0.01 0.204 10297843.2 6896
2016-06-01 5.15 5.15 4.81 4.89 2141139 -0.13 -2.59 10527342.5 6637
2016-05-31 4.84 5.13 4.83 5.02 3663338 0.25 5.241 18388663.3 7986
2016-05-30 4.83 4.89 4.74 4.77 940648 -0.1 -2.053 4504149.44 2532
2016-05-27 4.94 5 4.86 4.87 3450042 -0.08 -1.616 17024919.6 7653
2016-05-26 5.05 5.09 4.91 4.95 2399056 -0.01 -0.202 11953439.3 8061
2016-05-25 5.02 5.145 4.85 4.96 6873899 -0.23 -4.432 34254181.9 16872
2016-05-24 5.33 5.39 5.17 5.19 3171543 -0.36 -6.486 16690687.4 8694
2016-05-20 5.62 5.74 5.44 5.55 2965696 -0.08 -1.421 16495274.6 8310
2016-05-19 5.34 5.7 5.29 5.63 4954132 0.15 2.737 27537916.1 11224
2016-05-18 6 6.03 5.47 5.48 3433306 -0.57 -9.421 19721756 8602
2016-05-17 6.01 6.23 5.91 6.05 3088576 -0.01 -0.165 18745323.8 8593
2016-05-16 6.14 6.25 6 6.06 2332293 0.11 1.849 14237386.6 5486
2016-05-13 5.92 6.105 5.84 5.95 2493029 0.05 0.847 14902893.9 6104
2016-05-12 6.07 6.16 5.88 5.9 2765164 -0.17 -2.801 16616473 7124
2016-05-11 5.98 6.14 5.83 6.07 4563261 0.24 4.117 27491104.8 10042
2016-05-10 5.61 5.88 5.47 5.83 2862411 0.22 3.922 16217330.3 6078
2016-05-09 5.72 5.78 5.6 5.61 1854048 -0.31 -5.236 10524439.3 5033
2016-05-06 5.85 6.09 5.75 5.92 10475703 0.29 5.151 62527723.8 8076
2016-05-05 5.53 5.79 5.52 5.63 3575419 0.21 3.875 20231143.8 8440
2016-05-04 5.68 5.84 5.4 5.42 4550650 -0.24 -4.24 25253848.2 10375
2016-05-03 5.74 5.85 5.51 5.66 5005888 -0.08 -1.394 28449048.6 10823
2016-05-02 5.99 6.03 5.675 5.74 5011089 -0.16 -2.712 29449183.8 9460
2016-04-29 5.66 5.98 5.66 5.9 3177834 0.28 4.982 18592079.7 9254
2016-04-28 5.86 5.91 5.52 5.62 5603587 -0.13 -2.261 32027716.1 10933
2016-04-27 5.62 5.8 5.6 5.75 1792112 0.13 2.313 10237637.39 5741
2016-04-26 5.59 5.65 5.48 5.62 2854485 0.07 1.261 15921096.65 5071
2016-04-25 5.53 5.7 5.525 5.55 2394374 0.04 0.726 13404188.81 5336
2016-04-22 5.67 5.79 5.5 5.51 2249801 -0.25 -4.34 12650008.99 5933
2016-04-21 5.87 5.9 5.65 5.76 3460864 0.07 1.23 19911049.48 8662
2016-04-20 5.71 5.94 5.66 5.69 4502874 -0.02 -0.35 26184960.2 11325
2016-04-19 5.74 5.77 5.54 5.71 3873651 0.22 4.007 21914950 9778
2016-04-18 5.63 5.71 5.405 5.49 2449911 0.15 2.809 13580732.92 7177
2016-04-15 5.24 5.42 5.21 5.34 2418873 0.13 2.495 12838918.47 5811
2016-04-14 5.29 5.38 5.1 5.21 2430628 -0.09 -1.698 12742259.08 6096
2016-04-13 5.28 5.42 5.28 5.3 6658440 -0.08 -1.487 35438472.3 6189
2016-04-12 5.56 5.62 5.36 5.38 3069845 -0.11 -2.004 16855714.48 9666
2016-04-11 5.53 5.71 5.42 5.49 3698085 0.11 2.045 20521217.39 9717
2016-04-08 5.2 5.45 5.16 5.38 4028206 0.22 4.264 21500665.3 7755
2016-04-07 5.07 5.27 5.07 5.16 2569885 0.16 3.2 13288961.21 6256
2016-04-06 4.88 5.02 4.86 5 1516538 0.04 0.806 7511349.11 5551
2016-04-05 4.93 5.02 4.81 4.96 2045758 0.19 3.983 10109986.91 5362
2016-04-04 4.92 4.96 4.75 4.77 1374040 -0.15 -3.049 6620794.31 3953
2016-04-01 4.77 4.955 4.72 4.92 2060822 0.07 1.443 10020110.99 6309
2016-03-31 5.09 5.1 4.85 4.85 2564861 -0.17 -3.386 12676317.85 6729
2016-03-30 4.99 5.07 4.91 5.02 3238094 0 0 16196120.01 8374
2016-03-29 4.64 5.02 4.6 5.02 13787279 0.39 8.423 64394892 6592
2016-03-28 4.75 4.78 4.54 4.63 1618596 -0.06 -1.279 7491320.1 4565
2016-03-24 4.59 4.79 4.56 4.69 2537123 0.1 2.179 11906976.59 7319
2016-03-23 4.78 4.87 4.56 4.59 5119192 -0.41 -8.2 24181637.1 11222
2016-03-22 5.06 5.12 4.91 5 2021225 0.02 0.402 10102981.01 6247
2016-03-21 4.96 5.06 4.78 4.98 2863247 -0.1 -1.969 14125779.76 7359
2016-03-18 5.03 5.16 4.95 5.08 3434452 0.05 0.994 17384005.62 8221
2016-03-17 5.13 5.3 4.97 5.03 4559278 -0.03 -0.593 23527152.3 10413
2016-03-16 4.76 5.12 4.69 5.06 3358864 0.24 4.979 16563111.5 9510
2016-03-15 4.75 4.82 4.59 4.82 1891722 0.11 2.335 8897843.65 6381
2016-03-14 5 5.04 4.68 4.71 8426177 -0.28 -5.611 40125085.7 10183
2016-03-11 5.15 5.18 4.94 4.99 2426450 -0.13 -2.539 12197638.15 7949
2016-03-10 5.19 5.38 5.07 5.12 4535045 0.06 1.186 23685088 14113
2016-03-09 4.88 5.12 4.78 5.06 6335490 0.2 4.115 31453476.2 17396
2016-03-08 5.22 5.32 4.85 4.86 3256752 -0.3 -5.814 16253762.28 9172
2016-03-07 5.16 5.25 4.945 5.16 5689485 0.16 3.2 29011115.8 15119
2016-03-04 4.97 5.25 4.87 5 7071353 0.05 1.01 35502383 16996
2016-03-03 4.55 4.95 4.54 4.95 4423094 0.47 10.491 21172303.37 9925
2016-03-02 4.39 4.55 4.35 4.48 2042161 0.14 3.226 9129222.41 6477
2016-03-01 4.61 4.68 4.29 4.34 2682990 -0.25 -5.447 11847981.58 7167
2016-02-29 4.4 4.59 4.4 4.59 2353961 0.34 8 10656138.04 6674
2016-02-26 4.37 4.47 4.25 4.25 2996642 -0.22 -4.922 13055896.94 8317
2016-02-25 4.47 4.52 4.32 4.47 4027552 -0.04 -0.887 17826536.4 8982
2016-02-24 4.67 4.79 4.44 4.51 4541784 0.07 1.577 21042731.85 11078
2016-02-23 4.38 4.64 4.36 4.44 4329354 0.25 5.967 19493816.53 9460
2016-02-22 4 4.22 4 4.19 2741369 0.06 1.453 11290447.8 7209
2016-02-19 4.25 4.37 4.1 4.13 3247727 -0.11 -2.594 13634306.86 9394
2016-02-18 3.86 4.29 3.85 4.24 4346502 0.39 10.13 18132188.6 10229
2016-02-17 3.82 3.87 3.66 3.85 3522437 0.11 2.941 13356922.77 9730
2016-02-16 3.91 4.075 3.705 3.74 4251030 -0.35 -8.557 16497751.09 11630
2016-02-12 4 4.19 3.95 4.09 3940223 -0.01 -0.244 15997546.21 9033
2016-02-11 4.13 4.44 3.99 4.1 5935363 0.34 9.043 24406271 14887
2016-02-10 3.68 3.85 3.55 3.76 6415621 0.04 1.075 23812989.9 11462
2016-02-09 4.02 4.02 3.69 3.72 3446087 -0.23 -5.823 13141379.21 10560
2016-02-08 4.12 4.35 3.91 3.95 3888113 -0.04 -1.003 15988377.2 10145
2016-02-05 3.97 4.01 3.61 3.99 2599037 0.22 5.836 10039122.86 7861
2016-02-04 3.52 3.77 3.51 3.77 3086773 0.32 9.275 11384306.51 8264
2016-02-03 3.38 3.49 3.32 3.45 3449141 0.07 2.071 11758962.57 10274
2016-02-02 3.48 3.56 3.3 3.38 1704069 -0.2 -5.587 5795636.93 5202
2016-02-01 3.54 3.61 3.42 3.58 1730861 0.13 3.768 6095684.33 5282
2016-01-29 3.41 3.5 3.365 3.45 2251343 0.04 1.173 7736527.32 6716
2016-01-28 3.4 3.58 3.35 3.41 1932023 -0.07 -2.011 6710871.02 5776
2016-01-27 3.24 3.48 3.21 3.48 2696976 0.22 6.748 9114558.19 7586
2016-01-26 3.02 3.29 3.02 3.26 3440178 0.28 9.396 10964585.92 6371
2016-01-25 2.94 3 2.89 2.98 4347881 0.11 3.833 12813026.37 7381
2016-01-22 2.71 2.9 2.71 2.87 3134206 0.08 2.867 8918869.38 8345
2016-01-21 2.79 2.85 2.69 2.79 2553005 -0.04 -1.413 7106324.31 5482
2016-01-20 2.7 2.86 2.58 2.83 3187267 0.22 8.429 8668212.56 7341
2016-01-19 2.84 2.89 2.55 2.61 2575684 -0.22 -7.774 6753291.48 6709
2016-01-18 3 3 2.81 2.83 842382 -0.08 -2.749 2411991.86 2463
2016-01-15 3.11 3.13 2.9 2.91 2158378 -0.1 -3.322 6431446.48 6303
2016-01-14 3.11 3.145 2.95 3.01 2033320 -0.12 -3.834 6126698.96 5554
2016-01-13 3.05 3.2 3.04 3.13 1815008 0.06 1.954 5674092.1 5480
2016-01-12 3.1 3.12 2.96 3.07 1980444 -0.08 -2.54 6010361.87 5805
2016-01-11 3.37 3.37 3.12 3.15 1860143 -0.2 -5.97 5952856.87 5038
2016-01-08 3.22 3.4 3.21 3.35 2271937 -0.1 -2.899 7521169.25 5308
2016-01-07 3.44 3.53 3.21 3.45 5833982 0.11 3.293 19632258.02 13957
2016-01-06 3.26 3.44 3.26 3.34 2891256 0.13 4.05 9695912.7 5918
2016-01-05 3.29 3.32 3.19 3.21 3031405 -0.07 -2.134 9770724.93 5547
2016-01-04 3.31 3.36 3.155 3.28 3214860 0.06 1.863 10487342.28 6945
2015-12-31 3.19 3.22 3.14 3.22 2255909 0.03 0.94 7178151.04 4905
2015-12-30 3.12 3.19 3.07 3.19 1116930 0.02 0.631 3516417.6 4082
2015-12-29 3.3 3.35 3.13 3.17 946320 -0.2 -5.935 3027624.21 3207
2015-12-24 3.13 3.37 3.13 3.37 874899 0.23 7.325 2884071.6 2254
2015-12-23 3.13 3.17 3.065 3.14 5661379 0.01 0.319 17651715.51 7787
2015-12-22 3.22 3.28 3.105 3.13 2504982 -0.09 -2.795 7902810.7 4384
2015-12-21 3.22 3.28 3.18 3.22 2405734 0.06 1.899 7768756.47 7539
2015-12-18 3.18 3.29 3.13 3.16 2818649 0.04 1.282 9022406.52 7966
2015-12-17 3.2 3.24 3.06 3.12 2385583 -0.24 -7.143 7526778.32 4954
2015-12-16 3.28 3.38 3.19 3.36 5075878 0.15 4.673 16651899.58 8969
2015-12-15 3.14 3.23 3.12 3.21 1598332 0.05 1.582 5087689.94 5899
2015-12-14 3.38 3.42 3.11 3.16 2465004 -0.32 -9.195 7833831.24 8751
2015-12-11 3.34 3.5 3.3 3.48 1804150 0.1 2.959 6198559.78 6173
2015-12-10 3.24 3.49 3.24 3.38 2480090 0.11 3.364 8435954.83 6945
2015-12-09 3.26 3.34 3.2 3.27 2174784 0.06 1.869 7088737.96 4769
2015-12-08 3.23 3.25 3.1 3.21 2605838 -0.01 -0.311 8298346.84 5046
2015-12-07 3.4 3.48 3.19 3.22 1763141 -0.24 -6.936 5864333.87 4407
2015-12-04 3.26 3.48 3.26 3.46 2553379 0.21 6.462 8664323.39 4790
2015-12-03 3.2 3.33 3.12 3.25 2447267 0.1 3.175 7936386.91 5840
2015-12-02 3.07 3.19 3.03 3.15 2411001 0.01 0.318 7496546.81 6571
2015-12-01 2.97 3.15 2.93 3.14 5350028 0.2 6.803 16320900.13 8335
2015-11-30 2.9 2.99 2.89 2.94 1104627 0.02 0.685 3254739.03 3331
2015-11-27 2.94 3.01 2.85 2.92 1120143 -0.1 -3.311 3268679.75 3907
2015-11-26 2.92 3.05 2.91 3.02 405709 0.08 2.721 1222085.72 1453
2015-11-25 2.93 3.02 2.87 2.94 1949907 0.03 1.031 5769470.21 4774
2015-11-24 2.84 2.94 2.81 2.91 4139424 0.14 5.054 11883820.88 7841
2015-11-23 2.7 2.86 2.69 2.77 1744908 0.05 1.838 4880768.83 4432
2015-11-20 2.98 3.015 2.69 2.72 2831833 -0.26 -8.725 7983279.32 5954
2015-11-19 3 3.03 2.95 2.98 3117412 0.01 0.337 9339771.73 5992
2015-11-18 2.81 2.97 2.81 2.97 3655276 0.12 4.211 10617022.6 4829
2015-11-17 2.96 2.96 2.8 2.85 1901807 -0.11 -3.716 5444435.32 5037
2015-11-16 2.97 2.99 2.9 2.96 2760893 0.11 3.86 8121991.95 5869
2015-11-13 2.92 2.97 2.83 2.85 3901119 -0.08 -2.73 11356326.1 9914
2015-11-12 3.05 3.11 2.91 2.93 6176793 -0.16 -5.178 18446844.36 8777
2015-11-11 3.09 3.16 3.07 3.09 969466 -0.04 -1.278 3008789.96 4147
2015-11-10 3.12 3.16 3.07 3.13 1539485 -0.06 -1.881 4798460.37 3409
2015-11-09 3.07 3.2 3.06 3.19 2152257 0.11 3.571 6708473.32 3904
2015-11-06 3.03 3.11 3 3.08 2725401 -0.05 -1.597 8344904.04 5438
2015-11-05 3.22 3.24 3.07 3.13 2372137 -0.1 -3.096 7403461.97 5559
2015-11-04 3.3 3.31 3.21 3.23 1753925 -0.02 -0.615 5667279.69 3919
2015-11-03 3.21 3.28 3.17 3.25 3603803 0.01 0.309 11602706.25 7810
2015-11-02 3.18 3.3 3.12 3.24 1029392 0 0 3322619.29 3987
2015-10-30 3.08 3.34 3.07 3.24 2472756 0.04 1.25 8010801.27 7462
2015-10-29 3.51 3.55 3.16 3.2 3627142 -0.41 -11.357 11938595.66 11481
2015-10-28 3.83 3.89 3.57 3.61 2709054 -0.11 -2.957 10132206.11 7241
2015-10-27 3.62 3.725 3.55 3.72 2192078 0.08 2.198 7984235.03 5188
2015-10-26 3.89 3.92 3.64 3.64 1609379 -0.25 -6.427 6010307.42 4373
2015-10-23 3.74 3.98 3.63 3.89 3437284 0.22 5.995 13042981.23 9249
2015-10-22 3.6 3.75 3.58 3.67 1848449 0.07 1.944 6807121.21 5064
2015-10-21 3.75 3.8 3.57 3.6 3795657 -0.2 -5.263 13716602.68 7057
2015-10-20 3.59 3.88 3.585 3.8 2653049 0.26 7.345 9884084.27 7925
2015-10-19 3.78 3.82 3.53 3.54 2833242 -0.25 -6.596 10279845.81 6920
2015-10-16 3.96 4.03 3.74 3.79 4067887 -0.16 -4.051 15846043.06 8385
2015-10-15 3.99 4.075 3.89 3.95 2858778 -0.05 -1.25 11421593.14 7115
2015-10-14 3.95 4.06 3.92 4 3808848 0.15 3.896 15248976.07 8129
2015-10-13 3.87 3.99 3.81 3.85 1902220 -0.13 -3.266 7441274.31 5916
2015-10-09 3.88 4.01 3.815 3.98 5378491 0.25 6.702 21064423.76 11075
2015-10-08 3.54 3.84 3.47 3.73 6010925 0.12 3.324 22173544.8 13528
2015-10-07 3.54 3.65 3.43 3.61 2895858 0.08 2.266 10292938.73 8185
2015-10-06 3.52 3.64 3.45 3.53 2147431 0.12 3.519 7657493.07 5955
2015-10-05 3.18 3.42 3.18 3.41 2775734 0.26 8.254 9246283.76 6967
2015-10-02 3.01 3.21 2.99 3.15 3145832 0.26 8.997 9712585.05 6896
2015-10-01 3.01 3.08 2.87 2.89 2729169 -0.12 -3.987 8018463.6 6270
2015-09-30 2.93 3.055 2.87 3.01 2827602 0.03 1.007 8446619 6076
2015-09-29 2.95 3.06 2.95 2.98 4104059 0.06 2.055 12266812.6 6617
2015-09-28 2.97 3.08 2.92 2.92 5929435 -0.18 -5.806 17771560.07 10326
2015-09-25 3.13 3.3 3.09 3.1 1976228 -0.13 -4.025 6259482.19 6454
2015-09-24 3.04 3.25 2.99 3.23 2158357 0.28 9.492 6802247.5 6457
2015-09-23 3.13 3.13 2.95 2.95 1378558 -0.11 -3.595 4155871.91 4425
2015-09-22 3.18 3.18 3.02 3.06 3110534 -0.24 -7.273 9538832.77 5934
2015-09-21 3.24 3.4 3.23 3.3 2726269 0.03 0.917 9039530.55 7659
2015-09-18 3.29 3.44 3.17 3.27 6368910 0.07 2.188 20926486.46 11428
2015-09-17 3 3.22 2.9 3.2 3186687 0.18 5.96 9853352.45 9306
2015-09-16 2.91 3.05 2.9 3.02 3075490 0.21 7.473 9118073.02 8415
2015-09-15 2.87 3.02 2.78 2.81 2663634 -0.05 -1.748 7630718.3 8916
2015-09-14 2.99 2.99 2.84 2.86 2348417 -0.16 -5.298 6842440.63 6650
2015-09-11 2.91 3.04 2.69 3.02 3358348 0.11 3.78 9571861.52 8234
2015-09-10 3.06 3.13 2.88 2.91 1558856 -0.09 -3 4628919.4 4882
2015-09-09 3.09 3.2 2.98 3 1927165 -0.13 -4.153 5942150.21 5160
2015-09-08 3.06 3.21 2.91 3.13 7553011 0.07 2.288 23467444.7 10157
2015-09-04 2.95 3.07 2.78 3.06 2646651 0.15 5.155 7789378.29 5814
2015-09-03 2.96 3.12 2.9 2.91 2359301 0 0 7074343.51 5998
2015-09-02 3 3.07 2.87 2.91 2823999 -0.11 -3.642 8259102.87 7733
2015-09-01 3.06 3.15 2.99 3.02 2498284 -0.01 -0.33 7619839.33 7394
2015-08-31 3 3.05 2.915 3.03 6578481 0.03 1 19761272.28 8754
2015-08-28 3.09 3.09 2.87 3 3686583 0.2 7.143 10904354.57 8169
2015-08-27 2.68 2.93 2.6 2.8 4461616 0.22 8.527 12551178.69 10751
2015-08-26 2.66 2.7 2.53 2.58 1479916 -0.12 -4.444 3850038.24 5251
2015-08-25 2.85 2.89 2.66 2.7 1900752 -0.06 -2.174 5162520.55 5301
2015-08-24 2.94 3.08 2.755 2.76 2817369 -0.24 -8 8172443.15 8220
2015-08-21 3.3 3.33 3 3 2397818 -0.2 -6.25 7477717.7 6348
2015-08-20 3.25 3.34 3.16 3.2 7700957 0.08 2.564 24949628 11854
2015-08-19 3.11 3.19 3.07 3.12 2090856 0.09 2.97 6534508.65 6438
2015-08-18 3.01 3.08 2.9 3.03 957306 -0.05 -1.623 2888340.9 3530
2015-08-17 3.02 3.13 2.98 3.08 1456410 0.13 4.407 4452231.31 4106
2015-08-14 2.96 3.05 2.93 2.95 1154491 -0.01 -0.338 3435383.85 3906
2015-08-13 3.14 3.14 2.96 2.96 1602650 -0.22 -6.918 4850901.75 5872
2015-08-12 3 3.19 2.96 3.18 3071656 0.27 9.278 9460837.53 7963
2015-08-11 2.88 2.94 2.74 2.91 4142628 0.1 3.559 11869200.98 11154
2015-08-10 2.7 2.84 2.64 2.81 2258617 0.15 5.639 6291343.84 5447
2015-08-07 2.55 2.76 2.53 2.66 4254876 0.14 5.556 11387967.43 9560
2015-08-06 2.63 2.66 2.52 2.52 5810765 -0.05 -1.946 14980078.28 10186
2015-08-05 2.84 2.86 2.56 2.57 1864627 -0.23 -8.214 5038381.51 4871
2015-08-04 2.84 2.84 2.72 2.8 3997432 -0.09 -3.114 11157447.98 9142
2015-07-31 2.92 2.95 2.82 2.89 2757175 0.07 2.482 7956406.99 8142
2015-07-30 2.94 2.96 2.79 2.82 3082199 -0.08 -2.759 8789787.99 8133
2015-07-29 2.73 2.93 2.73 2.9 3773842 0.2 7.407 10773666.62 9722
2015-07-28 2.73 2.81 2.7 2.7 1190755 -0.04 -1.46 3292844.86 3917
2015-07-27 2.77 2.91 2.72 2.74 2696481 -0.11 -3.86 7562639.52 6400
2015-07-24 2.7 2.875 2.65 2.85 5073287 0.04 1.423 14195499.82 11541
2015-07-23 2.9 2.95 2.65 2.81 3553985 -0.09 -3.103 9775963.66 6524
2015-07-22 2.86 2.94 2.76 2.9 2013755 0.01 0.346 5786628.06 4867
2015-07-21 2.91 3.18 2.88 2.89 3577208 0.08 2.847 10632035.86 9626
2015-07-20 3 3.05 2.8 2.81 2467055 -0.42 -13.003 7207489.23 7762
2015-07-17 3.42 3.47 3.21 3.23 2343362 -0.31 -8.757 7688481.25 5669
2015-07-16 3.51 3.56 3.425 3.54 3796474 -0.01 -0.282 13313709.61 5954
2015-07-15 3.56 3.66 3.49 3.55 3872912 -0.05 -1.389 13785851.25 8138
2015-07-14 3.47 3.79 3.43 3.6 4223908 0.08 2.273 15256485.73 9828
2015-07-13 3.2 3.56 3.19 3.52 5730960 0.25 7.645 19232973.48 10336
2015-07-10 3.36 3.37 3.19 3.27 1829840 -0.07 -2.096 5971740.23 4869
2015-07-09 3.56 3.57 3.33 3.34 1707619 -0.06 -1.765 5870659.52 5496
2015-07-08 3.31 3.47 3.28 3.4 3405287 0.15 4.615 11527866.54 6633
2015-07-07 3.57 3.57 3.13 3.25 3001889 -0.29 -8.192 9757820.73 7423
2015-07-06 3.4 3.62 3.345 3.54 1571471 0.1 2.907 5508193.23 4326
2015-07-03 3.4 3.45 3.37 3.44 261601 0.06 1.775 896199.14 1098
2015-07-02 3.35 3.415 3.33 3.38 5983522 0.03 0.896 20119754.82 7484
2015-06-30 3.42 3.44 3.27 3.35 2358836 -0.08 -2.332 7921353.12 5152
2015-06-29 3.59 3.59 3.41 3.43 1138599 -0.07 -2 3943261 3074
2015-06-26 3.58 3.59 3.5 3.5 1421501 -0.07 -1.961 5038943.88 3739
2015-06-25 3.59 3.67 3.53 3.57 2542818 -0.01 -0.279 9163677.56 5245
2015-06-24 3.65 3.65 3.57 3.58 1606069 -0.04 -1.105 5783770.03 4119
2015-06-23 3.66 3.67 3.6 3.62 803550 -0.04 -1.093 2910441.3 2949
2015-06-22 3.61 3.67 3.6 3.66 903273 -0.01 -0.272 3279898.9 2842
2015-06-19 3.8 3.83 3.67 3.67 1461460 -0.15 -3.927 5440784.71 4251
2015-06-18 3.9 3.91 3.77 3.82 1297131 0.01 0.262 4960854.67 4683
2015-06-17 3.7 3.82 3.58 3.81 2280772 0.11 2.973 8408099.29 8827
2015-06-16 3.84 3.84 3.7 3.7 1932473 -0.14 -3.646 7235963.84 6340
2015-06-15 4 4.05 3.83 3.84 3905025 -0.16 -4 15389637.69 9965
2015-06-12 3.96 4.05 3.94 4 2397858 0.01 0.251 9585528.85 4023
2015-06-11 3.98 4.01 3.95 3.99 4306444 -0.01 -0.25 17162114.39 7959
2015-06-10 4.01 4.04 3.96 4 3771162 0.05 1.266 15130100.58 5239
2015-06-09 3.93 3.99 3.91 3.95 4124632 0.03 0.765 16294705.99 5620
2015-06-08 3.93 3.96 3.9 3.92 4883171 0.02 0.513 19154588.12 7622
2015-06-05 3.91 3.95 3.86 3.9 1689523 -0.05 -1.266 6585643.83 5451
2015-06-04 3.94 4.01 3.9 3.95 1877273 -0.03 -0.754 7414175.97 5082
2015-06-03 3.99 4.04 3.95 3.98 4040186 -0.05 -1.241 16208295.98 9399
2015-06-02 4.04 4.08 4 4.03 3447423 0.01 0.249 13914162.74 9790
2015-06-01 4.05 4.08 3.95 4.02 4865612 0.02 0.5 19610360.03 13122
2015-05-29 3.98 4.13 3.91 4 44505675 0.05 1.266 179603710.7 27684
2015-05-28 3.83 3.97 3.83 3.95 4648624 0.09 2.332 18057955 14345
2015-05-27 3.88 3.92 3.76 3.86 3384806 0.05 1.312 13067809.46 11395
2015-05-26 3.9 3.91 3.76 3.81 5844901 -0.16 -4.03 22281629.3 17439
2015-05-25 4 4.02 3.92 3.97 473035 0.03 0.761 1876783.49 1723
2015-05-22 3.94 4.06 3.93 3.94 1950151 -0.01 -0.253 7772126.61 6004
2015-05-21 3.87 3.96 3.87 3.95 2766394 0.09 2.332 10838153.88 8508
2015-05-20 4.03 4.04 3.86 3.86 3898591 -0.16 -3.98 15342593.96 11691
2015-05-19 4.11 4.15 4.01 4.02 3544363 -0.08 -1.951 14343271.56 9892
2015-05-15 4.12 4.215 4.08 4.1 2029144 -0.01 -0.243 8419886.19 6342
2015-05-14 4.13 4.22 4.11 4.11 2518152 0.02 0.489 10498438.82 8527
2015-05-13 4.1 4.2 4.06 4.09 5529366 0.07 1.741 22869270 13885
2015-05-12 4.06 4.08 3.99 4.02 2165394 -0.01 -0.248 8741514.97 8175
2015-05-11 4.08 4.12 4.01 4.03 1928398 -0.06 -1.467 7805597.85 6571
2015-05-08 4.02 4.09 3.89 4.09 3284051 0.09 2.25 13167950.27 9730
2015-05-07 3.93 4 3.82 4 3413605 0.06 1.523 13394550.99 8366
2015-05-06 4.12 4.12 3.91 3.94 2970962 -0.17 -4.136 11776113.89 7867
2015-05-05 4.13 4.25 4.07 4.11 3477618 0.03 0.735 14501513.04 7036
2015-05-04 4.06 4.09 3.99 4.08 3919951 0.08 2 15883118.6 8312
2015-05-01 4 4.07 3.9 4 3478199 -0.05 -1.235 13840750.46 9965
2015-04-30 4.08 4.12 3.86 4.05 4094231 -0.06 -1.46 16422108.05 11124
2015-04-29 4.1 4.21 4.04 4.11 1945857 -0.01 -0.243 8059413.57 6614
2015-04-28 4.02 4.15 3.97 4.12 2573476 0.13 3.258 10489750 7750
2015-04-27 3.91 4.09 3.88 3.99 2342341 0.1 2.571 9359221.25 6585
2015-04-24 3.99 4.05 3.84 3.89 2825410 -0.1 -2.506 11009796.73 8106
2015-04-23 3.99 4.03 3.93 3.99 2515863 -0.01 -0.25 10025620.59 6665
2015-04-22 4.15 4.16 3.96 4 3809357 -0.18 -4.306 15332029.65 8215
2015-04-21 4.21 4.25 4.155 4.18 1473388 0 0 6184514.67 5239
2015-04-20 4.28 4.3 4.14 4.18 2222776 -0.15 -3.464 9354676.43 6652
2015-04-17 4.3 4.39 4.26 4.33 1322880 0.07 1.643 5724133.19 4031
2015-04-16 4.37 4.42 4.24 4.26 1568574 -0.11 -2.517 6735470.88 4524
2015-04-15 4.25 4.39 4.2 4.37 6544019 0.16 3.8 27872892.8 9474
2015-04-14 4.34 4.34 4.17 4.21 3242178 -0.13 -2.995 13688196.08 7361
2015-04-13 4.41 4.41 4.31 4.34 1276646 -0.08 -1.81 5555788.26 3306
2015-04-10 4.44 4.54 4.36 4.42 1756868 0.07 1.609 4985
2015-04-09 4.39 4.42 4.315 4.35 1827187 -0.08 -1.806 5232
2015-04-08 4.49 4.52 4.36 4.43 2150898 -0.12 -2.637 6404
2015-04-07 4.69 4.74 4.5 4.55 993088 -0.16 -3.397 3519
2015-04-06 4.7 4.77 4.62 4.71 1138795 0.14 3.063 4165
2015-04-02 4.59 4.65 4.49 4.57 1510335 -0.06 -1.296 5528
2015-04-01 4.34 4.65 4.33 4.63 3064050 0.38 8.941 8944
2015-03-31 4.34 4.36 4.185 4.25 2605394 -0.09 -2.074 8050
2015-03-30 4.41 4.53 4.31 4.34 1484319 -0.17 -3.769 5390
2015-03-27 4.5 4.59 4.32 4.51 1845280 0 0 6479
2015-03-26 4.83 4.83 4.5 4.51 1690803 -0.2 -4.246 6941
2015-03-25 4.9 4.95 4.7 4.71 1309197 -0.15 -3.086 5603
2015-03-24 5.05 5.05 4.84 4.86 1362916 -0.03 -0.613 5030
2015-03-23 4.82 5.05 4.77 4.89 3431760 0.07 1.452 7978
2015-03-20 4.61 4.84 4.61 4.82 2441447 0.25 5.47 6260
2015-03-19 4.6 4.68 4.51 4.57 1802375 -0.08 -1.72 6899
2015-03-18 4.42 4.66 4.29 4.65 2428850 0.27 6.164 8228
2015-03-17 4.35 4.49 4.31 4.38 1306026 -0.06 -1.351 4395
2015-03-16 4.6 4.6 4.31 4.44 1333049 -0.08 -1.77 4291
2015-03-13 4.49 4.56 4.29 4.52 1762448 0.04 0.893 5531
2015-03-12 4.52 4.58 4.285 4.48 2691354 0 0 9319
2015-03-11 4.25 4.49 4.11 4.48 3611613 0.25 5.91 11171
2015-03-10 4.12 4.28 4.07 4.23 2234086 0.11 2.67 8647
2015-03-09 4.45 4.47 4.05 4.12 2227017 -0.31 -6.998 6928
2015-03-06 4.5 4.6 4.325 4.43 4096095 -0.24 -5.139 9086
2015-03-05 4.61 4.7 4.54 4.67 1433156 0.06 1.302 5458
2015-03-04 4.61 4.65 4.45 4.61 1856448 0.01 0.217 6419
2015-03-03 4.68 4.81 4.54 4.6 1578778 -0.05 -1.075 6105
2015-03-02 4.8 4.87 4.61 4.65 1720714 -0.14 -2.923 6320
2015-02-27 4.68 4.91 4.655 4.79 3110358 0.13 2.79 9278
2015-02-26 4.51 4.7 4.47 4.66 3674889 0.22 4.955 8073
2015-02-25 4.38 4.47 4.35 4.44 1795917 0.11 2.54 4950
2015-02-24 4.36 4.47 4.33 4.33 5680546 -0.05 -1.142 6863
2015-02-23 4.39 4.47 4.25 4.38 1878870 0.03 0.69 7730
2015-02-20 4.51 4.57 4.31 4.35 2665929 -0.13 -2.902 8990
2015-02-19 4.57 4.66 4.43 4.48 4885684 -0.09 -1.969 9123
2015-02-18 4.54 4.58 4.4 4.57 5388981 0.06 1.33 9982
2015-02-17 4.57 4.58 4.44 4.51 3344049 -0.14 -3.011 8045
2015-02-13 4.79 4.8 4.57 4.65 5420512 -0.04 -0.853 11285
2015-02-12 4.66 4.71 4.58 4.69 3042227 0.1 2.179 7774
2015-02-11 4.8 4.86 4.57 4.59 4708159 -0.18 -3.774 13145
2015-02-10 4.58 4.815 4.51 4.77 2560930 0.13 2.802 7623
2015-02-09 4.62 4.73 4.53 4.64 1472858 0.07 1.532 4991
2015-02-06 4.73 4.73 4.505 4.57 4271206 -0.31 -6.352 12661
2015-02-05 5.08 5.09 4.78 4.88 6222186 -0.23 -4.501 14221
2015-02-04 5.21 5.26 5.06 5.11 2475472 0.01 0.196 8968
2015-02-03 5.36 5.4 5.08 5.1 2452475 -0.31 -5.73 7906
2015-02-02 5.4 5.55 5.265 5.41 2844667 -0.16 -2.873 7857
2015-01-30 5.49 5.69 5.36 5.57 3366846 0.19 3.532 8707
2015-01-29 5.39 5.59 5.15 5.38 3483238 -0.14 -2.536 8169
2015-01-28 5.58 5.725 5.45 5.52 2706243 -0.17 -2.988 7857
2015-01-27 5.44 5.7 5.36 5.69 2779668 0.34 6.355 8106
2015-01-26 5.15 5.42 5.12 5.35 1733842 0.07 1.326 5416
2015-01-23 5.51 5.6 5.25 5.28 2429611 -0.33 -5.882 7598
2015-01-22 5.89 5.93 5.59 5.61 2769837 -0.19 -3.276 7700
2015-01-21 5.84 5.92 5.61 5.8 2793975 0 0 10238
2015-01-20 5.65 5.875 5.625 5.8 3187868 0.32 5.839 10611
2015-01-19 5.31 5.58 5.31 5.48 939462 -0.02 -0.364 3112
2015-01-16 5.28 5.83 5.15 5.5 4186811 0.37 7.212 11447
2015-01-15 5.01 5.32 5 5.13 5738213 0.36 7.547 14309
2015-01-14 5.26 5.305 4.53 4.77 6518658 -0.41 -7.915 16033
2015-01-13 5.86 5.89 5.14 5.18 3783959 -0.46 -8.156 10712
2015-01-12 5.5 5.87 5.455 5.64 3780833 0.2 3.676 9003
2015-01-09 5.49 5.63 5.3 5.44 2494468 0.07 1.304 8213
2015-01-08 5.66 5.7 5.24 5.37 3727248 -0.31 -5.458 9933
2015-01-07 5.79 5.9 5.61 5.68 1832941 -0.23 -3.892 6394
2015-01-06 5.4 6.05 5.39 5.91 3459371 0.55 10.261 10434
2015-01-05 5.3 5.41 5.17 5.36 3139921 0.15 2.879 9200
2015-01-02 4.88 5.22 4.88 5.21 1517867 0.22 4.409 5300
2014-12-31 4.91 5.03 4.78 4.99 1042216 0.06 1.217 3701
2014-12-30 4.9 5.08 4.85 4.93 2359525 0.15 3.138 7338
2014-12-29 5.03 5.13 4.76 4.78 1331156 -0.13 -2.648 4856
2014-12-24 4.75 4.91 4.6 4.91 855933 0.27 5.819 2631
2014-12-23 4.71 4.96 4.64 4.64 1647772 -0.16 -3.333 5149
2014-12-22 5.17 5.26 4.73 4.8 1866766 -0.32 -6.25 6313
2014-12-19 5.03 5.21 4.94 5.12 2681240 0.08 1.587 7505
2014-12-18 4.9 5.06 4.78 5.04 1553436 0.275 5.771 5602
2014-12-17 4.44 4.78 4.39 4.765 3086567 0.395 9.039 8635
2014-12-16 4.47 4.76 4.37 4.37 3067053 -0.16 -3.532 9138
2014-12-15 4.96 5.09 4.53 4.53 2692374 -0.5 -9.94 8059
2014-12-12 4.99 5.13 4.93 5.03 2178600 0.07 1.411 5359
2014-12-11 4.93 5.18 4.88 4.96 1820604 -0.06 -1.195 6487
2014-12-10 5.19 5.24 4.985 5.02 3004763 -0.17 -3.276 8225
2014-12-09 5.2 5.46 5.15 5.19 2819136 0.13 2.569 8618
2014-12-08 4.97 5.17 4.81 5.06 2672830 0.12 2.429 8452
2014-12-05 4.95 5.13 4.9 4.94 2523684 -0.09 -1.789 5435
2014-12-04 5.14 5 5.03 4834303 -0.09 -1.758 8446
2014-12-03 5.05 5.23 4.98 5.12 6743412 0.15 3.018 12186
2014-12-02 4.99 5.19 4.93 4.97 3418119 -0.19 -3.682 9815
2014-12-01 4.64 5.17 4.64 5.16 3153420 0.6 13.158 10797
2014-11-28 4.79 4.83 4.55 4.56 1502434 -0.36 -7.317 5104
2014-11-27 5.01 5.01 4.83 4.92 397602 -0.11 -2.187 1739
2014-11-26 5.2 5.2 5.01 5.03 1715160 -0.22 -4.19 5098
2014-11-25 4.91 5.25 4.84 5.25 7705724 0.37 7.582 11705
2014-11-24 4.71 4.99 4.71 4.88 2551328 0.09 1.879 7546
2014-11-21 4.98 4.98 4.74 4.79 3092345 -0.05 -1.033 6014
2014-11-20 4.8 4.88 4.74 4.84 1215954 0.13 2.76 4850
2014-11-19 4.89 4.93 4.67 4.71 2642541 -0.18 -3.681 9311
2014-11-18 4.8 4.94 4.72 4.89 1818528 0.17 3.602 6270
2014-11-17 4.62 4.78 4.54 4.72 2297883 0.13 2.832 7254
2014-11-14 4.19 4.67 4.1 4.59 3908422 0.31 7.243 10840
2014-11-13 4.4 4.435 4.24 4.28 1551023 -0.09 -2.059 5333
2014-11-12 4.45 4.485 4.22 4.37 2362290 -0.02 -0.456 8145
2014-11-11 4.16 4.49 4.145 4.39 3797635 0.3 7.335 8988
2014-11-10 4.34 4.36 4.05 4.09 2242535 -0.31 -7.045 8110
2014-11-07 3.97 4.44 3.97 4.4 3975498 0.45 11.392 13400
2014-11-06 3.9 4.08 3.86 3.95 4194553 0.04 1.023 10996
2014-11-05 3.97 4.015 3.85 3.91 3297831 -0.17 -4.167 10363
2014-11-04 4.18 4.2 4.035 4.08 2461745 -0.15 -3.546 9886
2014-11-03 4.09 4.26 3.96 4.23 2975285 0.15 3.676 9710
2014-10-31 4.14 4.17 3.98 4.08 3835611 -0.16 -3.774 12344
2014-10-30 4.6 4.65 4.2 4.24 2363195 -0.45 -9.595 9099
2014-10-29 4.82 4.86 4.64 4.69 1919285 -0.18 -3.696 6198
2014-10-28 4.87 4.9 4.75 4.87 1015672 0.05 1.037 4081
2014-10-27 4.8 4.87 4.75 4.82 1273739 0 0 5664
2014-10-24 4.9 4.96 4.8 4.82 1097770 -0.05 -1.027 5346
2014-10-23 4.82 4.96 4.73 4.87 1438294 0.05 1.037 6018
2014-10-22 5.1 5.14 4.82 4.82 1530362 -0.3 -5.859 5634
2014-10-21 5.15 5.325 5.11 5.12 1370258 0.02 0.392 5321
2014-10-20 5.07 5.21 5.06 5.1 1700665 0.11 2.204 6227
2014-10-17 5.16 5.18 4.96 4.99 1260434 -0.13 -2.539 5438
2014-10-16 5.07 5.22 5.02 5.12 1695856 0.05 0.986 7413
2014-10-15 5.2 5.27 5.04 5.07 2846198 -0.11 -2.124 8997
2014-10-14 5.25 5.27 5.08 5.18 2714101 0.1 1.969 9378
2014-10-10 5.3 5.33 5.06 5.08 2675214 -0.28 -5.224 7725
2014-10-09 5.82 5.85 5.3 5.36 3028850 -0.24 -4.286 8446
2014-10-08 5.38 5.67 5.04 5.6 5102289 0.37 7.075 11721
2014-10-07 5.48 5.53 5.22 5.23 1184648 -0.23 -4.212 5435
2014-10-06 5.49 5.51 5.3 5.46 1391129 0.03 0.552 6317
2014-10-03 5.61 5.68 5.41 5.43 1732196 -0.28 -4.904 7558
2014-10-02 5.7 5.81 5.56 5.71 2104952 0.08 1.421 7344
2014-10-01 5.71 5.74 5.62 5.63 2046016 -0.04 -0.705 9119
2014-09-30 6.02 6.03 5.66 5.67 2379788 -0.35 -5.814 9530
2014-09-29 6.1 6.16 6.02 6.02 1114715 -0.07 -1.149 3471
2014-09-26 6.14 6.23 6.05 6.09 1081481 -0.1 -1.616 5404
2014-09-25 6.12 6.23 6.03 6.19 2141977 0 0 6693
2014-09-24 6.3 6.4 6.19 6.19 1747831 -0.17 -2.673 5983
2014-09-23 6.29 6.41 6.22 6.36 1471162 0.15 2.415 6119
2014-09-22 6.3 6.41 6.17 6.21 1914234 -0.15 -2.358 6667
2014-09-19 6.43 6.44 6.2 6.36 2593592 -0.09 -1.395 8870
2014-09-18 6.53 6.59 6.39 6.45 1682688 -0.13 -1.976 7347
2014-09-17 6.73 6.73 6.56 6.58 1033650 -0.1 -1.497 4044
2014-09-16 6.63 6.77 6.57 6.68 1248344 0.03 0.451 4919
2014-09-15 6.73 6.755 6.62 6.65 1092319 -0.01 -0.15 4756
2014-09-12 6.6 6.755 6.58 6.66 938505 -0.04 -0.597 4544
2014-09-11 6.54 6.72 6.415 6.7 1115685 0.16 2.446 5321
2014-09-10 6.5 6.56 6.41 6.54 1737779 -0.06 -0.909 5946
2014-09-09 6.44 6.64 6.395 6.6 2197802 0.16 2.484 5874
2014-09-08 6.58 6.64 6.4 6.44 1214746 -0.19 -2.866 4648
2014-09-05 6.61 6.66 6.53 6.63 685042 0.05 0.76 3218
2014-09-04 6.84 6.89 6.57 6.58 1391014 -0.23 -3.377 4338
2014-09-03 6.8 6.95 6.79 6.81 1595651 0.06 0.889 5306
2014-09-02 6.89 6.96 6.75 6.75 1028435 -0.28 -3.983 4631
2014-08-29 7 7.1 6.95 7.03 1032532 0.05 0.716 3690
2014-08-28 7.07 7.13 6.97 6.98 1919355 -0.04 -0.57 5178
2014-08-27 7.05 7.05 6.97 7.02 1758300 0 0 3695
2014-08-26 6.88 7.02 6.8 7.02 1604033 0.29 4.309 5230
2014-08-25 6.78 6.81 6.72 6.73 606774 -0.09 -1.32 2731
2014-08-22 6.78 6.82 6.7 6.82 666187 0.04 0.59 2509
2014-08-21 6.87 6.9 6.72 6.78 1210196 -0.19 -2.726 4778
2014-08-20 6.98 7.12 6.95 6.97 1524879 -0.03 -0.429 5757
2014-08-19 6.85 7.05 6.84 7 1205519 0.14 2.041 4698
2014-08-18 6.79 6.9 6.74 6.86 599553 0.02 0.292 2561
2014-08-15 6.79 6.89 6.67 6.84 1084651 -0.03 -0.437 3859
2014-08-14 6.88 7 6.84 6.87 1430121 -0.03 -0.435 4389
2014-08-13 6.94 7.04 6.88 6.9 1005144 0.04 0.583 3816
2014-08-12 6.76 6.94 6.76 6.86 1355196 0.12 1.78 4867
2014-08-11 6.66 6.76 6.61 6.74 1049915 0.08 1.201 3592
2014-08-08 6.64 6.72 6.61 6.66 1811542 0.05 0.756 5445
2014-08-07 6.63 6.695 6.57 6.61 958636 -0.08 -1.196 3723
2014-08-06 6.64 6.72 6.61 6.69 1753552 0.21 3.241 4607
2014-08-05 6.57 6.605 6.39 6.48 2474840 -0.29 -4.284 7470
2014-08-01 6.77 6.84 6.7 6.77 1095446 0.07 1.045 5091
2014-07-31 6.74 6.78 6.66 6.7 1817367 -0.13 -1.903 6850
2014-07-30 6.93 6.98 6.71 6.83 2349965 -0.23 -3.258 7636
2014-07-29 7.14 7.15 6.96 7.06 898380 0 0 3925
2014-07-28 6.96 7.08 6.93 7.06 1364788 0.1 1.437 5034
2014-07-25 6.66 6.99 6.65 6.96 2176486 0.3 4.505 7819
2014-07-24 6.67 6.7 6.57 6.66 1494629 -0.07 -1.04 7106
2014-07-23 6.74 6.8 6.71 6.73 1320862 -0.01 -0.148 4913
2014-07-22 6.76 6.8 6.66 6.74 1961934 -0.03 -0.443 4213
2014-07-21 6.8 6.84 6.62 6.77 910402 0.03 0.445 3309

SEC Filings for New Gold Inc.

Form Type Form Description Pages Issue Date
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-07-19
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 8 2019-07-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-06-26
SC 13G Statement of beneficial ownership of common stock by certain persons 11 2019-06-13
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-05-29
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 7 2019-05-29
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2019-05-06
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2019-05-01
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2019-04-30
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 77 2019-04-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 11 2019-04-25
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2019-04-16
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 7 2019-04-09
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 162 2019-04-01
F-X/A Amendment 4 2019-03-29
F-X/A Amendment 4 2019-03-29
40-F Registration of a class of securities of certain Canadian issuers under Section 12(b) of the 1934 Act 250 2019-03-29
F-X/A Amendment 4 2019-03-29
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 79 2019-03-21
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 143 2019-02-14
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 4 2019-02-14
SC 13G/A Amendment to the SC 13G filing 5 2019-02-12
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-01-30
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-01-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-01-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-01-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-12-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-11-05
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-10-31
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-10-30
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 121 2018-10-30
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-10-22
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-10-03
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 88 2018-10-01
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-09-20
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-09-19
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-09-18
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-09-12
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 372 2018-08-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-08-09
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2018-08-06
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-07-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 112 2018-07-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-07-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-07-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-05-22
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-05-09
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2018-04-30
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 102 2018-04-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-04-26
40-F/A Amendment to a previously filed 40-F. 4 2018-04-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-04-09
40-F Registration of a class of securities of certain Canadian issuers under Section 12(b) of the 1934 Act 302 2018-03-29
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 143 2018-03-29
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 86 2018-03-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-03-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 14 2018-03-09
SC 13G/A Amendment to the SC 13G filing 1 2018-03-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-02-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 193 2018-02-22
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-02-21
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-02-16
SC 13G/A Amendment to the SC 13G filing 5 2018-02-09
SC 13G Statement of beneficial ownership of common stock by certain persons 1 2018-02-01
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-01-29
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-01-17
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-11-21
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-11-07
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-10-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 123 2017-10-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-10-20
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-10-06
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 4 2017-09-28
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-09-06
UPLOAD Correspondence from the SEC to the Filer 1 2017-08-24
CORRESP Correspondence from the Filer to the SEC 3 2017-08-23
UPLOAD Correspondence from the SEC to the Filer 1 2017-08-11
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 117 2017-07-28
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 4 2017-07-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-07-13
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-06-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-06-06
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-05-18
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-05-04
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-05-04
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-05-01
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 106 2017-04-28
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-04-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-04-06
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-04-04
40-F Registration of a class of securities of certain Canadian issuers under Section 12(b) of the 1934 Act 303 2017-03-30
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 91 2017-03-22
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 25 2017-03-22
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 14 2017-03-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-03-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 7 2017-03-02
F-10/A Amendment to a previously filed F-10 181 2017-03-02
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-02-23
F-10/A Amendment to a previously filed F-10 64 2017-02-23
F-X Appointment of agent for service of process and undertaking 4 2017-02-22
F-10 Registration statement for securities of certain Canadian issuers under the Securities Act of 1933 63 2017-02-22
FWP Free Writing Prospectus 2 2017-02-22
FWP Free Writing Prospectus 1 2017-02-22
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-02-21
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-02-16
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 179 2017-02-16
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-02-08
SC 13G/A Amendment to the SC 13G filing 5 2017-02-08
SC 13G/A Amendment to the SC 13G filing 1 2017-02-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2017-02-01
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-01-30
SC 13G/A Amendment to the SC 13G filing 1 2017-01-25
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-12-20
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 4 2016-10-28
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-10-28
6-K Report of foreign is