Stornoway Diamond Corporation (SWY:CC)

0.02

0.00 (0%)

As of Mon Jun 17 15:41:20 EDT 2019

Open: 0.02 Prev. Close:: 0.02 High: 0.025
Low: 0.02 Bid: 0.02 Ask: 0.025
Share Vol.: 3,006,296 Trade Vol.: 211 Shares Out.: 925,910,408
Market Cap: 18,518,208
Open: 0.02
Prev. Close:: 0.02
High: 0.025
Low: 0.02
Bid: 0.02
Ask: 0.025
Share Vol.: 3,006,296
Trade Vol.: 211
Shares Out.: 925,910,408
Market Cap: 18,518,208

News About SWY:CC

Stornoway Diamond Secures Financing, Cuts Overhead

Following a slow start to the year, Canadian gem producer Stornoway Diamond (TSX: SWY ,OTC Pink:SWYDF) can breathe a sigh of relief after finalizing a bridge financing arrangement while it undergoes a continued strategic review. The Quebec-focused diamond miner has been engaged in a strate...

Investing News Network via QuoteMedia - 4 days ago

Stornoway Announces Bridge Financing

LONGUEUIL, Quebec, June 11, 2019 (GLOBE NEWSWIRE) -- Stornoway Diamond Corporation (TSX-SWY; the “Corporation” or “Stornoway”) announced today that: Stornoway along with its material subsidiaries (the “SWY Parties”), entered into a binding b...

GlobeNewswire via QuoteMedia - 6 days ago

Stornoway Announces a Change to Its Board of Directors

LONGUEUIL, Québec, May 21, 2019 (GLOBE NEWSWIRE) -- Stornoway Diamond Corporation (TSX-SWY; the “Corporation” or “Stornoway”) announces the resignation of Mr. John Hadjigeorgiou as a director of the Corporation effective as of today. It is with regret that...

GlobeNewswire via QuoteMedia - 4 weeks ago

Stornoway Reports First Quarter 2019 Financial Results

LONGUEUIL, Québec, May 13, 2019 (GLOBE NEWSWIRE) -- Stornoway Diamond Corporation (TSX-SWY; the “Corporation” or “Stornoway”) reports its financial and operating results for the quarter ended March 31, 2019. QUARTER ENDED MARCH 31, 2019 HIGHLIGHTS: ...

GlobeNewswire via QuoteMedia - 1 month ago

Renard Team Wins All Awards at the Québec Provincial Mine Rescue Competition

LONGUEUIL, Quebec, May 06, 2019 (GLOBE NEWSWIRE) -- Stornoway Diamond Corporation (TSX-SWY; the “Corporation” or “Stornoway”) is proud to announce that the Renard Mine rescue team composed of Danny Bérubé, Mathieu Dresdell, Raphaël Duchesne, Simo...

GlobeNewswire via QuoteMedia - 1 month ago

Similar companies

Symbol Last price Change % change
MGA:CC Mega Uranium Ltd. 0.10 0.01 5.556%
CGG:CC China Gold International Resources Corp. Ltd. 1.45 0.01 0.347%
TGZ:CC Teranga Gold Corporation 3.44 0.13 3.928%
SMC:CC Sulliden Mining Capital Inc. 0.08 0%
KOR:CC Corvus Gold Inc. 2.11 0.03 1.442%

About SWY:CC

Stornoway Diamond Corp is a leading Canadian diamond exploration and producing company. Its principal business is the development of its flagship asset, the fully-owned Renard Mine, located in Quebec, Canada.

Read more

Day Low 0.02

Day high 0.03

52 week low 0.02

52 week low high 0.50

Charting for Stornoway Diamond Corporation

News Articles for Stornoway Diamond Corporation

Stornoway Diamond Secures Financing, Cuts Overhead

Following a slow start to the year, Canadian gem producer Stornoway Diamond (TSX: SWY ,OTC Pink:SWYDF) can breathe a sigh of relief after finalizing a bridge financing arrangement while it undergoes a continued strategic review. The Quebec-focused diamond miner has been engaged in a strate...

Investing News Network via QuoteMedia - 4 days ago

Stornoway Announces Bridge Financing

LONGUEUIL, Quebec, June 11, 2019 (GLOBE NEWSWIRE) -- Stornoway Diamond Corporation (TSX-SWY; the “Corporation” or “Stornoway”) announced today that: Stornoway along with its material subsidiaries (the “SWY Parties”), entered into a binding b...

GlobeNewswire via QuoteMedia - 6 days ago

Stornoway Announces a Change to Its Board of Directors

LONGUEUIL, Québec, May 21, 2019 (GLOBE NEWSWIRE) -- Stornoway Diamond Corporation (TSX-SWY; the “Corporation” or “Stornoway”) announces the resignation of Mr. John Hadjigeorgiou as a director of the Corporation effective as of today. It is with regret that...

GlobeNewswire via QuoteMedia - 4 weeks ago

Stornoway Reports First Quarter 2019 Financial Results

LONGUEUIL, Québec, May 13, 2019 (GLOBE NEWSWIRE) -- Stornoway Diamond Corporation (TSX-SWY; the “Corporation” or “Stornoway”) reports its financial and operating results for the quarter ended March 31, 2019. QUARTER ENDED MARCH 31, 2019 HIGHLIGHTS: ...

GlobeNewswire via QuoteMedia - 1 month ago

Renard Team Wins All Awards at the Québec Provincial Mine Rescue Competition

LONGUEUIL, Quebec, May 06, 2019 (GLOBE NEWSWIRE) -- Stornoway Diamond Corporation (TSX-SWY; the “Corporation” or “Stornoway”) is proud to announce that the Renard Mine rescue team composed of Danny Bérubé, Mathieu Dresdell, Raphaël Duchesne, Simo...

GlobeNewswire via QuoteMedia - 1 month ago

Stornoway Announces First Quarter Financial Results Release Date

LONGUEUIL, Quebec, May 01, 2019 (GLOBE NEWSWIRE) -- Stornoway Diamond Corporation (TSX-SWY; the “Corporation” or “Stornoway”) expects to release its First Quarter 2019 financial results after market close on May 13, 2019 and will host a conference call for anal...

GlobeNewswire via QuoteMedia - 2 months ago

Stornoway Announces Changes to Senior Management

LONGUEUIL, Québec, April 17, 2019 (GLOBE NEWSWIRE) -- Stornoway Diamond Corporation (TSX-SWY) (the “Corporation” or “Stornoway”) announces the appointment of Mr. Dino Rambidis as Chief Financial Officer of Stornoway, effective immediately, replacing Mr. ...

GlobeNewswire via QuoteMedia - 2 months ago

Clarification From Stornoway

The Renard Mine continues in operation LONGUEUIL, Quebec, April 12, 2019 (GLOBE NEWSWIRE) -- Stornoway Diamond Corporation (TSX-SWY; the “Corporation” or “Stornoway”) is providing clarification regarding recent media articles, stating that its Renard Mine c...

GlobeNewswire via QuoteMedia - 2 months ago

Stornoway Diamond Halts Mining at Renard

Canadian gem miner Stornoway Diamond (TSX: SWY ,OTC Pink:SWYDF) has released its Q1 production and sales results, highlighting the company’s two tender sales. Stornoway sold 429,506 carats during the first three months of the year, marking a 38 percent increase compared to ...

Investing News Network via QuoteMedia - 2 months ago

Stornoway Reports First Quarter 2019 Production and Sales Results

LONGUEUIL, Québec, April 09, 2019 (GLOBE NEWSWIRE) -- Stornoway Diamond Corporation (TSX-SWY; the “Corporation” or “Stornoway”) announces production and sales results at the Renard Diamond Mine for the quarter ended March 31, 2019. Highlights are as follow...

GlobeNewswire via QuoteMedia - 2 months ago

About Stornoway Diamond Corporation

Stornoway Diamond Corp is a leading Canadian diamond exploration and producing company. Its principal business is the development of its flagship asset, the fully-owned Renard Mine, located in Quebec, Canada.


Company overview

Sector: Basic Materials CIK: 1262587
Industry: Metals & Mining
NAICS: All Other Metal Ore Mining(212299)

Similar companies

Address
1111 St. Charles Street West, Tour Ouest Suite 400 Longueuil J4K 5G4 QC CAN
Telephone:
+1 450 616-5555
Website:
http://www.stornowaydiamonds.com
Facsimile:
+1 450 674-2012
Email:
info@stornowaydiamonds.com

Stornoway Diamond Corporation Financials

Dec 18 Dec 17 Dec 16 Apr 15
EBITDA
-43,841,000.00 -57,287,000.00 -10,010,000.00 -9,269,000.00
Operating Revenue
165,487,000.00 196,502,000.00 0.00 0.00
Total Expenses
331,658,000.00 169,520,000.00 10,110,000.00 9,365,000.00
Depreciation And Amortization
83,197,000.00 171,000,000.00 100,000.00 96,000.00
Interest Expense Non Operating
35,570,000.00 28,386,000.00 0.00 6,590,000.00
Net Income From Continuing And Discontinued Operation
-329,352,000.00 -114,633,000.00 19,641,000.00 -642,000.00
Exploration Development And Mineral Property Lease Expenses
128,850,000.00 87,940,000.00
Gain On Sale Of PPE
0.00 400,000.00
Net Income Continuous Operations
-329,352,000.00 -114,633,000.00 19,641,000.00 -642,000.00
Operating Income
-166,171,000.00 26,982,000.00 -10,110,000.00 -9,365,000.00
Net Income
-329,352,000.00 -114,633,000.00 19,641,000.00 -642,000.00
Normalized Income
-288,911,985.25 -1,908,097.57 31,903,740.00 4,779,360.00
Net Non Operating Interest Income Expense
-36,047,000.00 -29,368,000.00 -813,000.00 -4,180,000.00
Gross Profit
-61,657,000.00 47,267,000.00 0.00 0.00
EBIT
-222,515,000.00 -114,958,000.00 -10,110,000.00 -9,365,000.00
Cost Of Revenue
227,144,000.00 149,235,000.00 0.00 0.00
Other Income Expense
-55,867,000.00 -141,307,000.00 -16,684,000.00 -7,376,000.00
Net Interest Income
-36,047,000.00 -29,368,000.00 -813,000.00 -4,180,000.00
Operating Expense
104,514,000.00 20,285,000.00 10,110,000.00 9,365,000.00
Net Income Common Stockholders
-329,352,000.00 -114,633,000.00 19,641,000.00 -642,000.00
Depreciation
83,197,000.00 171,000,000.00 100,000.00 96,000.00
Pretax Income
-258,085,000.00 -143,344,000.00 -26,794,000.00 -1,989,000.00
Depreciation Amortization Depletion
83,197,000.00 171,000,000.00 100,000.00 96,000.00
Total Revenue
165,487,000.00 196,502,000.00 0.00 0.00
Selling General And Administration
18,123,000.00 17,841,000.00 10,010,000.00 9,269,000.00
Other Operating Expenses
3,194,000.00 2,444,000.00 2,885,000.00 -635,000.00
Special Income Charges
0.00 -170,619,000.00 -16,684,000.00 -7,376,000.00
Gain On Sale Of Security
-55,867,000.00 29,661,000.00 -7,425,000.00 17,374,000.00
Interest Expense
35,570,000.00 28,386,000.00 0.00 6,590,000.00
Tax Provision
71,267,000.00 -28,711,000.00 -46,435,000.00 -1,347,000.00
Impairment Of Capital Assets
171,000,000.00 0.00
Other Special Charges
-381,000.00 16,684,000.00 7,376,000.00
Interest Income Non Operating
574,000.00 1,294,000.00 2,410,000.00
Interest Income
574,000.00 1,294,000.00 2,410,000.00
General And Administrative Expense
10,010,000.00 9,269,000.00
Rent And Landing Fees
1,475,000.00 1,451,000.00
Salaries And Wages
5,058,000.00 5,601,000.00
Amortization Of Intangibles
96,000.00
Amortization
96,000.00
Dec 18 Dec 17 Dec 16 Apr 15
Accumulated Depreciation
-463,240,000.00 -313,735,000.00 -44,152,000.00 -7,317,000.00
Cash Equivalents
25,000,000.00 35,612,000.00 35,259,000.00 41,603,000.00
Non Current Deferred Assets
19,986,000.00 102,314,000.00 64,320,000.00 17,959,000.00
Long Term Debt
315,035,000.00 272,470,000.00 231,705,000.00 204,992,000.00
Total Assets
1,133,102,000.00 1,256,300,000.00 1,311,613,000.00 945,054,000.00
Machinery Furniture Equipment
107,460,000.00 82,808,000.00 75,127,000.00 86,701,000.00
Buildings And Improvements
616,074,000.00 580,371,000.00 526,454,000.00 63,213,000.00
Leases
371,000.00 371,000.00 371,000.00 371,000.00
Short Term Investments
0.00 15,578,000.00 43,695,000.00 274,113,000.00
Investments And Advances
18,990,000.00 23,288,000.00 9,068,000.00 4,725,000.00
Other Non Current Liabilities
20,587,000.00 16,000,000.00
Non Current Deferred Revenue
0.00 274,303,000.00 296,706,000.00 101,464,000.00
Capital Stock
0.00 0.00 0.00 0.00
Additional Paid In Capital
948,019,000.00 912,893,000.00 904,394,000.00 808,305,000.00
Cash Cash Equivalents And Short Term Investments
35,796,000.00 81,039,000.00 85,988,000.00 363,618,000.00
Total Non Current Assets
1,013,714,000.00 1,116,521,000.00 1,179,701,000.00 565,169,000.00
Cash And Cash Equivalents
35,796,000.00 65,461,000.00 42,293,000.00 89,505,000.00
Prepaid Assets
469,000.00 643,000.00 1,237,000.00 382,000.00
Accounts Payable
7,374,000.00 7,167,000.00 6,206,000.00
Other Current Liabilities
63,433,000.00 1,428,000.00 340,000.00
Current Assets
119,388,000.00 139,779,000.00 131,912,000.00 379,885,000.00
Gains Losses Not Affecting Retained Earnings
-4,225,000.00 -613,000.00
Non Current Deferred Liabilities
15,009,000.00 294,864,000.00 297,926,000.00 101,464,000.00
Current Debt
13,520,000.00 35,637,000.00 17,798,000.00 3,013,000.00
Long Term Debt And Capital Lease Obligation
315,035,000.00 272,470,000.00 231,705,000.00 204,992,000.00
Accounts Receivable
617,000.00 166,000.00 454,000.00 4,794,000.00
Retained Earnings
-658,425,000.00 -329,073,000.00 -214,853,000.00 -230,838,000.00
Current Accrued Expenses
28,437,000.00 22,049,000.00 25,317,000.00 47,317,000.00
Inventory
67,533,000.00 50,044,000.00 39,777,000.00
Other Properties
51,292,000.00 50,669,000.00 60,145,000.00
Non Current Deferred Taxes Liabilities
15,009,000.00 20,561,000.00 1,220,000.00
Payables
7,374,000.00 7,167,000.00 9,557,000.00 6,206,000.00
Current Debt And Capital Lease Obligation
13,520,000.00 35,637,000.00 17,798,000.00 3,013,000.00
Cash
10,796,000.00 29,849,000.00 7,034,000.00 47,902,000.00
Gross PPE
1,436,513,000.00 1,302,445,000.00 1,146,236,000.00 548,798,000.00
Common Stock
0.00 0.00 0.00 0.00
Total Capitalization
600,404,000.00 855,677,000.00 921,246,000.00 782,459,000.00
Non Current Deferred Taxes Assets
11,387,000.00 93,554,000.00 52,307,000.00
Total Liabilities
847,733,000.00 673,093,000.00 622,072,000.00 367,587,000.00
Derivative Product Liabilities
384,338,000.00 0.00
Total Non Current Liabilities
734,969,000.00 583,334,000.00 542,960,000.00 311,051,000.00
Other Current Borrowings
13,520,000.00 35,637,000.00 17,798,000.00
Receivables
14,956,000.00 7,894,000.00 4,910,000.00 15,885,000.00
Payables And Accrued Expenses
35,811,000.00 29,216,000.00 34,874,000.00 53,523,000.00
Stockholders Equity
285,369,000.00 583,207,000.00 689,541,000.00 577,467,000.00
Other Receivables
1,050,000.00 682,000.00
Mineral Properties
661,316,000.00 588,226,000.00 484,139,000.00 245,926,000.00
Current Liabilities
112,764,000.00 89,759,000.00 79,112,000.00 56,536,000.00
Net PPE
973,273,000.00 988,710,000.00 1,102,084,000.00 541,481,000.00
Current Deferred Liabilities
0.00 23,478,000.00 26,100,000.00
Other Non Current Assets
1,465,000.00 2,209,000.00 4,229,000.00 1,004,000.00
Taxes Receivable
13,289,000.00 7,046,000.00 4,456,000.00 11,091,000.00
Current Deferred Revenue
0.00 23,478,000.00 26,100,000.00
Long Term Provisions
16,000,000.00 13,329,000.00 4,595,000.00
Construction In Progress
0.00 0.00 152,587,000.00
Other Current Assets
409,000.00
Long Term Capital Lease Obligation
20,811,000.00
Land And Improvements
48,337,000.00
Capital Lease Obligations
20,811,000.00
Dec 18 Dec 17 Dec 16 Apr 15
Changes In Cash
-30,193,000.00 23,352,000.00 -13,757,000.00 52,001,000.00
Proceeds From Stock Option Exercised
669,000.00 1,228,000.00 84,596,000.00 114,000.00
Operating Gains Losses
-39,454,000.00 -7,623,000.00 123,616,000.00 90,806,000.00
Depreciation And Amortization
178,674,000.00 57,671,000.00 100,000.00 96,000.00
Investing Cash Flow
-54,693,000.00 -119,433,000.00 -165,871,000.00 -461,274,000.00
Net Issuance Payments Of Debt
-11,994,000.00 72,139,000.00 -9,350,000.00 89,103,000.00
Change In Working Capital
193,000.00 12,785,000.00 -29,925,000.00 -16,905,000.00
Cash Flow From Continuing Investing Activities
-54,693,000.00 -119,433,000.00 -165,871,000.00 -461,274,000.00
Deferred Tax
77,407,000.00 -22,105,000.00 -45,335,000.00 -1,347,000.00
Capital Expenditure
-76,565,000.00 -149,064,000.00 -288,985,000.00 -182,885,000.00
Net Other Financing Charges
-871,000.00 -247,000.00 344,976,000.00
Repayment Of Debt
-11,994,000.00 -55,386,000.00 -9,350,000.00 -1,260,000.00
Long Term Debt Payments
-11,994,000.00 -55,386,000.00 -9,350,000.00 -1,260,000.00
Change In Payables And Accrued Expense
12,754,000.00 17,376,000.00 1,252,000.00 -1,865,000.00
Amortization Of Intangibles
95,477,000.00 57,671,000.00 96,000.00
Cash Flow From Continuing Financing Activities
17,511,000.00 76,921,000.00 77,286,000.00 434,193,000.00
Common Stock Issuance
29,707,000.00 3,801,000.00 2,040,000.00
Deferred Income Tax
77,407,000.00 -22,105,000.00 -45,335,000.00 -1,347,000.00
Change In Prepaid Assets
174,000.00 77,000.00 -472,000.00 280,000.00
Operating Cash Flow
6,989,000.00 65,864,000.00 74,828,000.00 79,082,000.00
Issuance Of Capital Stock
29,707,000.00 3,801,000.00 2,040,000.00
Amortization
95,477,000.00 57,671,000.00 96,000.00
Long Term Debt Issuance
0.00 127,525,000.00 0.00 90,363,000.00
Sale Of PPE
1,958,000.00 5,803,000.00 9,980,000.00
Net Investment Purchase And Sale
19,914,000.00 28,117,000.00 104,667,000.00 -278,389,000.00
Other Non Cash Items
114,496,000.00 11,914,000.00 239,000.00 4,606,000.00
Purchase Of PPE
-76,565,000.00 -149,064,000.00 -288,985,000.00 -182,885,000.00
Net Income From Continuing Operations
-329,352,000.00 -114,633,000.00 19,641,000.00 -642,000.00
Gain Loss On Investment Securities
-48,898,000.00 -46,767,000.00 125,125,000.00 91,704,000.00
Stock Based Compensation
4,509,000.00 2,883,000.00 1,276,000.00 2,468,000.00
Financing Cash Flow
17,511,000.00 76,921,000.00 77,286,000.00 434,193,000.00
Cash Flow From Continuing Operating Activities
6,989,000.00 65,864,000.00 74,828,000.00 79,082,000.00
Net Foreign Currency Exchange Gain Loss
9,444,000.00 -7,613,000.00 -1,568,000.00 -2,968,000.00
End Cash Position
35,796,000.00 65,461,000.00 42,293,000.00 89,505,000.00
Effect Of Exchange Rate Changes
528,000.00 -184,000.00 -2,042,000.00 10,521,000.00
Net Common Stock Issuance
29,707,000.00 3,801,000.00 2,040,000.00
Beginning Cash Position
65,461,000.00 42,293,000.00 58,092,000.00 26,983,000.00
Depreciation
83,197,000.00 57,671,000.00 100,000.00 96,000.00
Depreciation Amortization Depletion
178,674,000.00 57,671,000.00 100,000.00 96,000.00
Change In Receivables
-7,062,000.00 -2,984,000.00 9,180,000.00 -15,320,000.00
Net PPEPurchase And Sale
-74,607,000.00 -143,261,000.00 -279,005,000.00 -182,885,000.00
Net Long Term Debt Issuance
-11,994,000.00 72,139,000.00 -9,350,000.00 89,103,000.00
Issuance Of Debt
0.00 127,525,000.00 0.00 90,363,000.00
Change In Inventory
-5,673,000.00 -1,684,000.00 -39,885,000.00 0.00
Sale Of Investment
19,914,000.00 28,117,000.00 107,284,000.00
Asset Impairment Charge
171,000,000.00
Unrealized Gain Loss On Investment Securities
-21,742,000.00 8,858,000.00
Purchase Of Investment
-14,045,000.00 -278,389,000.00
Net Other Investing Changes
-4,289,000.00 8,467,000.00 909,000.00
Cash Dividends Paid
0.00

Price History for Stornoway Diamond Corporation

1-25 of 1254 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-06-14 0.025 0.025 0.02 0.02 19969750 -0.0025 -11.111 481421.43 539
2019-06-13 0.0225 0.025 0.02 0.0225 8322549 0.0025 12.5 191157.73 342
2019-06-12 0.02 0.025 0.02 0.02 12926550 0 0 286212.17 744
2019-06-11 0.035 0.035 0.0175 0.02 127216585 -0.01 -33.333 2945042.87 2012
2019-06-10 0.03 0.035 0.03 0.03 2377940 0 0 77842.45 168
2019-06-07 0.035 0.035 0.03 0.03 2342901 -0.005 -14.286 74568.78 104
2019-06-06 0.035 0.035 0.03 0.035 2047512 0 0 67496.08 181
2019-06-05 0.035 0.035 0.03 0.035 1826647 0.005 16.667 59642.98 148
2019-06-04 0.035 0.035 0.03 0.03 2642496 0 0 85669.44 185
2019-06-03 0.035 0.035 0.03 0.03 3709954 0 0 122576.28 307
2019-05-31 0.035 0.0375 0.03 0.03 10056839 -0.005 -14.286 339199.32 523
2019-05-30 0.035 0.04 0.035 0.035 12001616 0.005 16.667 455547.65 684
2019-05-29 0.035 0.035 0.03 0.03 14245061 0 0 483393.13 648
2019-05-28 0.03 0.035 0.025 0.03 17076830 0.005 20 534454.02 1379
2019-05-27 0.025 0.03 0.0225 0.025 21753157 0.005 25 571937.56 1137
2019-05-24 0.055 0.055 0.015 0.02 108667099 -0.035 -63.636 2865302.37 2394
2019-05-23 0.06 0.06 0.045 0.055 11371324 0 0 572626.44 421
2019-05-22 0.06 0.06 0.055 0.055 1271570 -0.005 -8.333 72003.32 142
2019-05-21 0.06 0.06 0.05 0.06 2730016 0.005 9.091 151315.51 226
2019-05-17 0.055 0.06 0.055 0.055 1306665 0 0 74657.88 151
2019-05-16 0.06 0.06 0.055 0.055 1501742 -0.005 -8.333 85314.39 157
2019-05-15 0.055 0.06 0.055 0.06 1079116 0 0 62619.29 144
2019-05-14 0.06 0.06 0.05 0.06 3894198 0 0 223905.75 355
2019-05-13 0.06 0.065 0.06 0.06 1976947 0 0 120019.62 142
2019-05-10 0.065 0.065 0.06 0.06 1472641 0 0 91734.73 147
2019-05-09 0.06 0.065 0.06 0.06 1382214 -0.005 -7.692 83543.11 116
2019-05-08 0.065 0.065 0.06 0.065 851418 0.005 8.333 53403.92 137
2019-05-07 0.07 0.07 0.055 0.06 6977365 -0.005 -7.692 425373.99 353
2019-05-06 0.065 0.07 0.06 0.065 1463480 0.005 8.333 95192.55 188
2019-05-03 0.07 0.07 0.055 0.06 5417688 -0.01 -14.286 331297.52 384
2019-05-02 0.065 0.07 0.065 0.07 1032452 0.005 7.692 69983.8 136
2019-05-01 0.07 0.07 0.065 0.065 852915 -0.0025 -3.704 57178 152
2019-04-30 0.07 0.07 0.06 0.0675 2771158 -0.0025 -3.571 182237.95 292
2019-04-29 0.065 0.07 0.06 0.07 2636726 0.01 16.667 173957.64 283
2019-04-26 0.065 0.065 0.06 0.06 1488355 0 0 95491.82 157
2019-04-25 0.07 0.07 0.055 0.06 7647178 -0.01 -14.286 488090.46 347
2019-04-24 0.07 0.075 0.06 0.07 5449954 0 0 353714.71 414
2019-04-23 0.07 0.075 0.065 0.07 3389419 -0.005 -6.667 239800.24 293
2019-04-22 0.075 0.075 0.065 0.075 2889104 0 0 204284.23 258
2019-04-18 0.08 0.085 0.065 0.075 7418183 -0.01 -11.765 535684.08 601
2019-04-17 0.095 0.095 0.075 0.085 7542844 -0.005 -5.556 630698.14 586
2019-04-16 0.095 0.1 0.09 0.09 6093145 -0.005 -5.263 576349.73 231
2019-04-15 0.105 0.105 0.095 0.095 3154320 -0.005 -5 318938.94 320
2019-04-12 0.1 0.105 0.095 0.1 5202200 0 0 514135.12 536
2019-04-11 0.1 0.105 0.1 0.1 1887575 -0.005 -4.762 193105.53 167
2019-04-10 0.1 0.105 0.1 0.105 2566399 0.005 5 261224.06 199
2019-04-09 0.105 0.105 0.1 0.1 3225578 -0.005 -4.762 337300.24 234
2019-04-08 0.105 0.11 0.1 0.105 3211638 0.005 5 338788.43 376
2019-04-05 0.105 0.105 0.1 0.1 1661867 -0.005 -4.762 173494.67 180
2019-04-04 0.105 0.105 0.1 0.105 2457623 0.005 5 255701.77 264
2019-04-03 0.1 0.105 0.095 0.1 5009517 0 0 500718.59 276
2019-04-02 0.1 0.1 0.095 0.1 3260739 0 0 315716.45 307
2019-04-01 0.105 0.11 0.09 0.1 17783804 0 0 1754360.48 1098
2019-03-29 0.16 0.16 0.095 0.1 32243360 -0.06 -37.5 3567392.65 2433
2019-03-28 0.18 0.18 0.16 0.16 1550552 -0.015 -8.571 261900.53 314
2019-03-27 0.185 0.185 0.175 0.175 718446 0 0 128255.66 212
2019-03-26 0.18 0.185 0.175 0.175 214930 -0.005 -2.778 38247.91 127
2019-03-25 0.18 0.185 0.18 0.18 351263 0.005 2.857 63873.26 152
2019-03-22 0.175 0.185 0.175 0.175 528418 0.005 2.941 95017.38 230
2019-03-21 0.18 0.18 0.17 0.17 716717 -0.005 -2.857 125876.27 189
2019-03-20 0.18 0.185 0.175 0.175 656772 -0.015 -7.895 117828.74 194
2019-03-19 0.185 0.19 0.175 0.19 883236 0 0 161020.61 164
2019-03-18 0.195 0.195 0.185 0.19 507236 -0.005 -2.564 96640.34 117
2019-03-15 0.19 0.195 0.19 0.195 150625 0 0 28706.75 36
2019-03-14 0.19 0.195 0.19 0.195 96602 0.005 2.632 18498 50
2019-03-13 0.195 0.195 0.19 0.19 505725 0 0 96210.74 72
2019-03-12 0.19 0.195 0.19 0.19 282474 -0.01 -5 53776.31 45
2019-03-11 0.195 0.2 0.19 0.2 401130 0.01 5.263 78377.73 121
2019-03-08 0.195 0.195 0.19 0.19 472042 0 0 91463.23 83
2019-03-07 0.2 0.2 0.19 0.19 630300 -0.005 -2.564 123815.88 103
2019-03-06 0.195 0.195 0.19 0.195 206497 0.005 2.632 40113.73 74
2019-03-05 0.19 0.195 0.19 0.19 262238 0 0 50456.6 71
2019-03-04 0.195 0.2 0.19 0.19 207099 0 0 40048.54 79
2019-03-01 0.195 0.195 0.19 0.19 169614 0 0 32824.06 53
2019-02-28 0.19 0.195 0.19 0.19 323839 0 0 62512.74 72
2019-02-27 0.2 0.2 0.19 0.19 554264 -0.01 -5 106918.38 103
2019-02-26 0.19 0.2 0.19 0.2 229644 0.005 2.564 44546.34 90
2019-02-25 0.2 0.2 0.19 0.195 1016599 0 0 198817.47 341
2019-02-22 0.195 0.2 0.195 0.195 536151 -0.005 -2.5 105597.79 133
2019-02-21 0.2 0.2 0.195 0.2 217609 0 0 43319.79 96
2019-02-20 0.2 0.205 0.195 0.2 391697 0.005 2.564 77741.18 86
2019-02-19 0.195 0.205 0.195 0.195 239916 0 0 47363.49 79
2019-02-15 0.2 0.205 0.195 0.195 401198 -0.005 -2.5 81017.12 138
2019-02-14 0.2 0.205 0.195 0.2 226963 0.005 2.564 45234.18 108
2019-02-13 0.205 0.205 0.195 0.195 327358 -0.005 -2.5 64932.03 125
2019-02-12 0.2 0.205 0.195 0.2 125760 0 0 25254.2 54
2019-02-11 0.2 0.205 0.195 0.2 221190 0 0 44018.75 86
2019-02-08 0.2 0.205 0.195 0.2 197419 0.005 2.564 39250.69 87
2019-02-07 0.195 0.2 0.195 0.195 133712 -0.005 -2.5 26608.85 64
2019-02-06 0.2 0.2 0.195 0.2 293409 0.005 2.564 58263.33 79
2019-02-05 0.2 0.2 0.195 0.195 187502 -0.005 -2.5 37200.27 87
2019-02-04 0.195 0.2 0.195 0.2 692706 0.005 2.564 136481.26 429
2019-02-01 0.195 0.205 0.195 0.195 543423 0 0 107411.04 178
2019-01-31 0.205 0.205 0.195 0.195 552049 0 0 111198.09 163
2019-01-30 0.2 0.205 0.195 0.195 371539 -0.005 -2.5 74254.59 126
2019-01-29 0.2 0.205 0.2 0.2 434529 0 0 87281.5 105
2019-01-28 0.205 0.205 0.2 0.2 545291 0 0 110429.33 191
2019-01-25 0.2 0.205 0.2 0.2 248134 0 0 49880.55 101
2019-01-24 0.205 0.21 0.2 0.2 517794 -0.01 -4.762 105806.57 141
2019-01-23 0.21 0.215 0.205 0.21 989192 0 0 208189.22 92
2019-01-22 0.205 0.21 0.205 0.21 409587 0.005 2.439 84731.86 105
2019-01-21 0.22 0.22 0.205 0.205 606734 -0.005 -2.381 128703.68 72
2019-01-18 0.21 0.215 0.205 0.21 1399606 0.005 2.439 291689.61 155
2019-01-17 0.21 0.22 0.205 0.205 395119 -0.005 -2.381 83958.9 154
2019-01-16 0.21 0.22 0.21 0.21 191028 0 0 40785.45 112
2019-01-15 0.22 0.22 0.21 0.21 391514 -0.005 -2.326 84793.65 134
2019-01-14 0.22 0.225 0.21 0.215 647400 -0.06 -21.818 142070.3 200
2019-01-11 0.215 0.275 0.21 0.275 272263 0.06 27.907 59190.5 114
2019-01-10 0.21 0.22 0.21 0.215 134868 0.005 2.381 29344.58 98
2019-01-09 0.215 0.22 0.21 0.21 487837 0.005 2.439 105301.8 193
2019-01-08 0.215 0.22 0.205 0.205 413102 0 0 87092.13 229
2019-01-07 0.245 0.245 0.205 0.205 888537 -0.035 -14.583 204001.39 283
2019-01-04 0.245 0.25 0.24 0.24 658136 0.005 2.128 161933.71 199
2019-01-03 0.22 0.25 0.22 0.235 1526602 0.035 17.5 351870.02 371
2019-01-02 0.195 0.205 0.195 0.2 653465 0.005 2.564 132086.9 231
2018-12-31 0.185 0.205 0.185 0.195 594314 0 0 118370.18 203
2018-12-28 0.185 0.195 0.185 0.195 532541 0.005 2.632 100322.62 168
2018-12-27 0.185 0.195 0.18 0.19 671773 0.005 2.703 126939.24 228
2018-12-24 0.18 0.185 0.17 0.185 583032 0.005 2.778 102970.93 158
2018-12-21 0.18 0.185 0.17 0.18 1360295 0.005 2.857 243881.35 205
2018-12-20 0.19 0.19 0.175 0.175 886150 -0.005 -2.778 162688.39 292
2018-12-19 0.2 0.205 0.18 0.18 1429902 -0.025 -12.195 276273.83 300
2018-12-18 0.205 0.21 0.2 0.205 585782 0.005 2.5 118111.91 478
2018-12-17 0.205 0.205 0.2 0.2 498966 -0.005 -2.439 100647.23 128
2018-12-14 0.2 0.205 0.2 0.205 434634 0.005 2.5 87479.6 313
2018-12-13 0.205 0.21 0.195 0.2 627279 0 0 125809.73 207
2018-12-12 0.195 0.21 0.195 0.2 574343 0 0 115709.2 359
2018-12-11 0.2 0.2 0.195 0.2 633225 -0.005 -2.439 125135.2 203
2018-12-10 0.2 0.205 0.195 0.205 520411 0.005 2.5 103219.43 401
2018-12-07 0.195 0.2 0.19 0.2 476439 0 0 93278.76 187
2018-12-06 0.195 0.2 0.195 0.2 305572 0 0 60509.21 152
2018-12-05 0.2 0.2 0.195 0.2 587417 0.01 5.263 117127.57 155
2018-12-04 0.2 0.205 0.19 0.19 864078 -0.015 -7.317 168952.93 208
2018-12-03 0.205 0.205 0.19 0.205 2029616 0.005 2.5 405234.41 703
2018-11-30 0.21 0.215 0.19 0.2 6339967 -0.015 -6.977 1234198.86 1140
2018-11-29 0.215 0.215 0.21 0.215 1025493 0.005 2.381 216776.72 465
2018-11-28 0.215 0.215 0.205 0.21 676315 0.005 2.439 141235.35 537
2018-11-27 0.215 0.22 0.205 0.205 791076 -0.005 -2.381 166525.21 643
2018-11-26 0.23 0.23 0.21 0.21 941239 -0.015 -6.667 204204.57 715
2018-11-23 0.235 0.24 0.225 0.225 614942 -0.005 -2.174 141580.57 612
2018-11-22 0.235 0.24 0.23 0.23 592835 0.005 2.222 139162.47 277
2018-11-21 0.225 0.235 0.215 0.225 1015111 0.015 7.143 229821.73 548
2018-11-20 0.24 0.245 0.21 0.21 2073027 -0.02 -8.696 467603.83 748
2018-11-19 0.23 0.24 0.23 0.23 1187756 0.005 2.222 277615.74 801
2018-11-16 0.24 0.24 0.225 0.225 966353 -0.005 -2.174 220783.99 581
2018-11-15 0.215 0.24 0.21 0.23 1318307 0.03 15 304826.09 833
2018-11-14 0.25 0.25 0.2 0.2 2063982 -0.045 -18.367 464361.91 921
2018-11-13 0.24 0.255 0.24 0.245 1307660 0.005 2.083 322690.09 529
2018-11-12 0.255 0.255 0.24 0.24 376187 -0.015 -5.882 93335.6 170
2018-11-09 0.25 0.255 0.245 0.255 370654 0.01 4.082 91926.49 201
2018-11-08 0.255 0.255 0.245 0.245 452985 0 0 112473.08 269
2018-11-07 0.255 0.26 0.24 0.245 1744699 -0.005 -2 437434.72 431
2018-11-06 0.255 0.26 0.25 0.25 669771 -0.005 -1.961 171754.8 249
2018-11-05 0.265 0.265 0.255 0.255 297467 -0.005 -1.923 77207.21 115
2018-11-02 0.265 0.265 0.255 0.26 390421 0.005 1.961 100649.96 161
2018-11-01 0.27 0.275 0.255 0.255 841586 -0.01 -3.774 220552.66 192
2018-10-31 0.26 0.27 0.255 0.265 383754 0 0 99525.63 179
2018-10-30 0.27 0.275 0.25 0.265 787846 0.005 1.923 207040.91 271
2018-10-29 0.27 0.275 0.26 0.26 239724 -0.015 -5.455 64243.04 147
2018-10-26 0.27 0.275 0.265 0.275 280536 0.005 1.852 75473.94 164
2018-10-25 0.28 0.285 0.27 0.27 352080 -0.01 -3.571 96214.35 209
2018-10-24 0.29 0.3 0.28 0.28 393015 0 0 111524.1 171
2018-10-23 0.28 0.285 0.28 0.28 432596 0 0 121561.36 113
2018-10-22 0.295 0.3 0.27 0.28 702153 -0.015 -5.085 200643.11 214
2018-10-19 0.315 0.315 0.29 0.295 703095 -0.015 -4.839 210876.73 202
2018-10-18 0.32 0.32 0.31 0.31 309271 -0.005 -1.587 97739 97
2018-10-17 0.325 0.325 0.315 0.315 186813 -0.005 -1.562 59685.72 120
2018-10-16 0.325 0.33 0.315 0.32 441798 -0.005 -1.538 142367.95 151
2018-10-15 0.335 0.335 0.32 0.325 453392 -0.005 -1.515 148599 178
2018-10-12 0.335 0.34 0.33 0.33 409523 0 0 136148.17 182
2018-10-11 0.34 0.34 0.33 0.33 387254 -0.005 -1.493 129650.72 144
2018-10-10 0.345 0.345 0.335 0.335 293273 -0.005 -1.471 99908.08 137
2018-10-09 0.36 0.36 0.34 0.34 300495 -0.025 -6.849 105362.62 127
2018-10-05 0.375 0.38 0.36 0.365 217302 -0.015 -3.947 80014.73 105
2018-10-04 0.39 0.39 0.375 0.38 234649 -0.01 -2.564 89545.62 115
2018-10-03 0.395 0.395 0.38 0.39 468747 0 0 182273.25 226
2018-10-02 0.38 0.4 0.365 0.39 1162628 0 0 445861.65 260
2018-10-01 0.39 0.41 0.38 0.39 513149 0 0 202584.31 221
2018-09-28 0.37 0.39 0.37 0.39 239924 0.025 6.849 91300.11 129
2018-09-27 0.355 0.37 0.355 0.365 133304 0.01 2.817 47933.97 68
2018-09-26 0.36 0.36 0.345 0.355 251782 0 0 88815.11 92
2018-09-25 0.36 0.36 0.35 0.355 260553 0 0 93029.52 119
2018-09-24 0.36 0.37 0.355 0.355 237308 0 0 85157.75 113
2018-09-21 0.375 0.38 0.355 0.355 274136 -0.02 -5.333 100629.93 119
2018-09-20 0.375 0.385 0.375 0.375 178449 0 0 67288.18 78
2018-09-19 0.38 0.385 0.375 0.375 133070 -0.005 -1.316 50599.33 77
2018-09-18 0.38 0.385 0.375 0.38 226181 -0.01 -2.564 85504.37 106
2018-09-17 0.37 0.39 0.365 0.39 203878 0.02 5.405 76690.29 110
2018-09-14 0.37 0.385 0.37 0.37 112365 0.005 1.37 41957 73
2018-09-13 0.385 0.395 0.36 0.365 414334 -0.02 -5.195 157313.42 162
2018-09-12 0.4 0.4 0.375 0.385 532535 0.005 1.316 204231.1 160
2018-09-11 0.355 0.395 0.355 0.38 698389 0.025 7.042 261387.68 219
2018-09-10 0.34 0.36 0.33 0.355 586400 0.015 4.412 202537.17 150
2018-09-07 0.345 0.345 0.33 0.34 232519 0 0 78177.26 122
2018-09-06 0.345 0.345 0.33 0.34 509755 0 0 171073.31 195
2018-09-05 0.345 0.35 0.335 0.34 587454 -0.005 -1.449 201413.83 137
2018-09-04 0.35 0.35 0.345 0.345 409945 -0.005 -1.429 142967.37 90
2018-08-31 0.355 0.355 0.345 0.35 173965 0 0 61083.9 80
2018-08-30 0.34 0.365 0.335 0.35 472354 0.005 1.449 165625.91 124
2018-08-29 0.35 0.36 0.345 0.345 161892 -0.005 -1.429 56920.77 93
2018-08-28 0.36 0.36 0.35 0.35 348585 -0.005 -1.408 122575.96 112
2018-08-27 0.355 0.36 0.35 0.355 369542 -0.005 -1.389 130920.65 108
2018-08-24 0.36 0.36 0.35 0.36 331477 0 0 118603.16 100
2018-08-23 0.355 0.365 0.355 0.36 249828 0.005 1.408 89686.08 104
2018-08-22 0.37 0.37 0.355 0.355 464095 -0.015 -4.054 167880.91 147
2018-08-21 0.36 0.37 0.36 0.37 284936 0.005 1.37 103663.54 117
2018-08-20 0.365 0.38 0.36 0.365 308354 -0.005 -1.351 113209.44 125
2018-08-17 0.385 0.385 0.36 0.37 287449 -0.005 -1.333 106066.25 229
2018-08-16 0.35 0.39 0.35 0.375 726248 0.015 4.167 264956 397
2018-08-15 0.385 0.39 0.36 0.36 945216 -0.04 -10 351303.15 441
2018-08-14 0.425 0.425 0.38 0.4 1021165 -0.03 -6.977 414124.43 365
2018-08-13 0.43 0.43 0.425 0.43 93680 0.005 1.176 40075.62 59
2018-08-10 0.43 0.43 0.425 0.425 98784 -0.005 -1.163 42179.25 46
2018-08-09 0.425 0.43 0.42 0.43 129349 0.01 2.381 55378.19 44
2018-08-08 0.42 0.43 0.42 0.42 173584 -0.005 -1.176 73447.19 55
2018-08-07 0.42 0.43 0.42 0.425 202275 0.005 1.19 85849.58 72
2018-08-03 0.43 0.43 0.42 0.42 74638 -0.005 -1.176 31548.66 48
2018-08-02 0.425 0.43 0.42 0.425 84824 0 0 35847.88 48
2018-08-01 0.42 0.43 0.42 0.425 118689 0.005 1.19 50192.9 53
2018-07-31 0.43 0.43 0.42 0.42 144816 -0.01 -2.326 61068.12 64
2018-07-30 0.42 0.43 0.415 0.43 348691 0 0 147129.49 97
2018-07-27 0.425 0.43 0.42 0.43 363455 0.005 1.176 154221.62 110
2018-07-26 0.44 0.44 0.425 0.425 262152 -0.005 -1.163 111767.92 122
2018-07-25 0.435 0.44 0.425 0.43 148399 -0.005 -1.149 64384.88 60
2018-07-24 0.425 0.435 0.425 0.435 232339 0.015 3.571 99703.15 139
2018-07-23 0.42 0.43 0.42 0.42 210327 -0.005 -1.176 88800.65 101
2018-07-20 0.435 0.45 0.42 0.425 367330 -0.015 -3.409 158534.04 311
2018-07-19 0.455 0.455 0.43 0.44 335053 -0.015 -3.297 146827.44 172
2018-07-18 0.45 0.455 0.44 0.455 105424 0.005 1.111 47072.88 77
2018-07-17 0.46 0.465 0.45 0.45 870930 0 0 392960.5 73
2018-07-16 0.455 0.46 0.45 0.45 130262 -0.01 -2.174 59074.46 66
2018-07-13 0.47 0.47 0.45 0.46 307225 0.005 1.099 140671.48 100
2018-07-12 0.48 0.48 0.45 0.455 237928 -0.005 -1.087 110041.03 119
2018-07-11 0.46 0.48 0.46 0.46 525139 0.005 1.099 245045.36 146
2018-07-10 0.46 0.465 0.45 0.455 576293 -0.035 -7.143 260937.96 183
2018-07-09 0.495 0.495 0.475 0.49 431227 -0.005 -1.01 209116.93 159
2018-07-06 0.445 0.495 0.44 0.495 658845 0.06 13.793 309058.73 209
2018-07-05 0.43 0.45 0.425 0.435 447923 0.015 3.571 197533.18 198
2018-07-04 0.44 0.44 0.42 0.42 609431 0 0 259775.32 180
2018-07-03 0.44 0.44 0.415 0.42 290247 -0.02 -4.545 122990.6 148
2018-06-29 0.42 0.44 0.42 0.44 181787 0.02 4.762 78047.86 121
2018-06-28 0.425 0.435 0.42 0.42 209801 0 0 88967.16 127
2018-06-27 0.43 0.44 0.42 0.42 115884 -0.01 -2.326 49901.87 74
2018-06-26 0.425 0.43 0.425 0.43 281542 0.005 1.176 119936.36 104
2018-06-25 0.43 0.435 0.425 0.425 250967 -0.005 -1.163 107726.42 80
2018-06-22 0.435 0.435 0.42 0.43 385099 0 0 164977.02 147
2018-06-21 0.44 0.44 0.425 0.43 649259 -0.005 -1.149 280358.15 230
2018-06-20 0.44 0.445 0.435 0.435 342849 -0.005 -1.136 150838.62 149
2018-06-19 0.44 0.45 0.435 0.44 547614 0.01 2.326 241579.96 234
2018-06-18 0.45 0.45 0.43 0.43 361398 -0.01 -2.273 157806.53 156
2018-06-15 0.445 0.45 0.44 0.44 252086 -0.005 -1.124 111806.6 90
2018-06-14 0.46 0.46 0.44 0.445 316337 -0.015 -3.261 141587.36 113
2018-06-13 0.44 0.46 0.44 0.46 269789 0.02 4.545 122910.65 115
2018-06-12 0.455 0.46 0.44 0.44 298331 -0.015 -3.297 133530.51 147
2018-06-11 0.45 0.47 0.45 0.455 230921 0 0 105155.97 135
2018-06-08 0.47 0.475 0.455 0.455 228779 -0.005 -1.087 106514.61 139
2018-06-07 0.455 0.465 0.45 0.46 268558 0.02 4.545 123030.23 125
2018-06-06 0.455 0.465 0.44 0.44 621802 -0.03 -6.383 279189.16 283
2018-06-05 0.47 0.48 0.45 0.47 596515 -0.01 -2.083 273380.31 212
2018-06-04 0.5 0.5 0.46 0.48 552221 -0.02 -4 262921.88 228
2018-06-01 0.49 0.5 0.48 0.5 315897 0.015 3.093 154167.88 98
2018-05-31 0.51 0.51 0.485 0.485 1045510 -0.01 -2.02 516285.53 238
2018-05-30 0.5 0.52 0.485 0.495 490148 0 0 243710.83 256
2018-05-29 0.52 0.52 0.48 0.495 608027 -0.015 -2.941 303275.13 334
2018-05-28 0.51 0.53 0.51 0.51 197747 0 0 102918.2 116
2018-05-25 0.51 0.52 0.51 0.51 111309 0 0 57223.6 91
2018-05-24 0.53 0.53 0.51 0.51 311728 -0.01 -1.923 161136.38 117
2018-05-23 0.52 0.52 0.51 0.52 434200 0 0 223870.47 147
2018-05-22 0.52 0.54 0.52 0.52 115623 0 0 60502.84 97
2018-05-18 0.51 0.54 0.51 0.52 363509 0.01 1.961 190942.64 180
2018-05-17 0.54 0.54 0.51 0.51 887818 -0.03 -5.556 470210.39 254
2018-05-16 0.56 0.57 0.53 0.54 760062 -0.02 -3.571 412280.36 309
2018-05-15 0.56 0.57 0.55 0.56 182036 0.01 1.818 102092.98 171
2018-05-14 0.56 0.57 0.55 0.55 273329 -0.01 -1.786 152625.24 129
2018-05-11 0.56 0.57 0.55 0.56 408768 -0.01 -1.754 229560.49 175
2018-05-10 0.56 0.57 0.56 0.57 49757 0 0 28029.72 45
2018-05-09 0.56 0.58 0.55 0.57 152284 0 0 85752.78 125
2018-05-08 0.57 0.58 0.55 0.57 284080 0.02 3.636 161516.78 124
2018-05-07 0.57 0.57 0.55 0.55 262950 -0.01 -1.786 146712.97 123
2018-05-04 0.57 0.57 0.56 0.56 136790 -0.01 -1.754 77450.6 113
2018-05-03 0.57 0.58 0.55 0.57 295816 0.02 3.636 167172.15 135
2018-05-02 0.57 0.57 0.55 0.55 266938 -0.01 -1.786 147539.54 101
2018-05-01 0.55 0.57 0.55 0.56 184090 -0.02 -3.448 103201.2 121
2018-04-30 0.56 0.58 0.55 0.58 461776 0.02 3.571 257285.83 122
2018-04-27 0.55 0.56 0.55 0.56 158061 0.01 1.818 87673.25 78
2018-04-26 0.55 0.56 0.55 0.55 260663 -0.01 -1.786 144523.45 122
2018-04-25 0.57 0.57 0.55 0.56 152185 -0.01 -1.754 84947.48 117
2018-04-24 0.57 0.57 0.56 0.57 69881 0 0 39441.6 53
2018-04-23 0.56 0.57 0.56 0.57 160238 -0.01 -1.724 90134.53 107
2018-04-20 0.56 0.58 0.56 0.58 294716 0.01 1.754 168947.84 139
2018-04-19 0.57 0.57 0.56 0.57 129259 0 0 73341.49 93
2018-04-18 0.57 0.58 0.56 0.57 174135 0.01 1.786 99127.93 116
2018-04-17 0.58 0.58 0.56 0.56 212303 -0.02 -3.448 119824.83 105
2018-04-16 0.58 0.58 0.57 0.58 292219 0 0 167076.21 186
2018-04-13 0.58 0.58 0.57 0.58 338596 0.01 1.754 194281.75 191
2018-04-12 0.58 0.58 0.57 0.57 120441 0 0 69395.68 80
2018-04-11 0.56 0.59 0.56 0.57 492163 0 0 284134.48 222
2018-04-10 0.56 0.57 0.55 0.57 312927 0.01 1.786 174586.75 173
2018-04-09 0.56 0.56 0.55 0.56 117577 0 0 65225.2 81
2018-04-06 0.56 0.56 0.55 0.56 118670 0 0 65575.2 92
2018-04-05 0.55 0.57 0.54 0.56 202870 0 0 112396.28 152
2018-04-04 0.53 0.56 0.52 0.56 431779 0.02 3.704 231140.23 214
2018-04-03 0.57 0.57 0.54 0.54 302477 -0.02 -3.571 164951.08 118
2018-04-02 0.57 0.57 0.55 0.56 119537 0 0 66563.67 57
2018-03-29 0.56 0.56 0.55 0.56 211614 0.01 1.818 117407.31 93
2018-03-28 0.57 0.57 0.55 0.55 448993 0 0 248414.17 109
2018-03-27 0.55 0.57 0.55 0.55 416214 0 0 229638.59 132
2018-03-26 0.56 0.57 0.55 0.55 1170695 -0.04 -6.78 652214.97 287
2018-03-23 0.58 0.6 0.58 0.59 178954 0.01 1.724 105391.89 72
2018-03-22 0.58 0.59 0.58 0.58 116873 0 0 68036.38 72
2018-03-21 0.61 0.61 0.58 0.58 229328 -0.03 -4.918 136567.24 89
2018-03-20 0.62 0.62 0.6 0.61 491669 0.03 5.172 300994.1 122
2018-03-19 0.58 0.6 0.57 0.58 383249 0.02 3.571 225505.89 142
2018-03-16 0.57 0.59 0.56 0.56 217276 -0.02 -3.448 125035.12 107
2018-03-15 0.59 0.6 0.57 0.58 142057 -0.005 -0.855 82501.9 85
2018-03-14 0.59 0.59 0.58 0.585 79634 -0.005 -0.847 46669.43 62
2018-03-13 0.6 0.6 0.56 0.59 713177 -0.01 -1.667 414988.87 193
2018-03-12 0.6 0.6 0.59 0.6 99158 0.01 1.695 59064.92 87
2018-03-09 0.6 0.6 0.59 0.59 229098 -0.02 -3.279 136926.39 114
2018-03-08 0.61 0.61 0.59 0.61 122941 0.02 3.39 74393.71 73
2018-03-07 0.62 0.63 0.59 0.59 275477 -0.02 -3.279 168851.08 144
2018-03-06 0.61 0.62 0.59 0.61 530442 0.01 1.667 319196.89 207
2018-03-05 0.6 0.6 0.58 0.6 389770 0 0 230243.85 173
2018-03-02 0.58 0.6 0.57 0.6 294068 0.02 3.448 171837.83 147
2018-03-01 0.59 0.59 0.57 0.58 518040 -0.02 -3.333 299077.93 243
2018-02-28 0.62 0.62 0.58 0.6 859292 -0.02 -3.226 517946.28 469
2018-02-27 0.57 0.62 0.56 0.62 1107250 0.06 10.714 655040.74 493
2018-02-26 0.54 0.56 0.53 0.56 1173958 0.03 5.66 634909.01 481
2018-02-23 0.51 0.54 0.51 0.53 689755 0.03 6 363407.65 327
2018-02-22 0.53 0.54 0.5 0.5 773582 -0.03 -5.66 403466.63 295
2018-02-21 0.55 0.55 0.53 0.53 522868 -0.02 -3.636 281861.12 285
2018-02-20 0.54 0.56 0.54 0.55 502844 0.01 1.852 272883.29 277
2018-02-16 0.56 0.56 0.54 0.54 226387 -0.01 -1.818 124334.81 220
2018-02-15 0.55 0.56 0.54 0.55 548718 -0.01 -1.786 301332.87 193
2018-02-14 0.56 0.57 0.55 0.56 651809 0 0 363952.23 315
2018-02-13 0.57 0.58 0.56 0.56 197799 -0.01 -1.754 112242.04 105
2018-02-12 0.56 0.57 0.55 0.57 259173 0.01 1.786 144451.08 134
2018-02-09 0.56 0.57 0.54 0.56 379646 -0.01 -1.754 209451.58 176
2018-02-08 0.57 0.58 0.56 0.57 452836 0.01 1.786 259446.96 215
2018-02-07 0.57 0.57 0.54 0.56 496945 0.01 1.818 275813.03 217
2018-02-06 0.52 0.55 0.51 0.55 614906 0.02 3.774 325449.02 261
2018-02-05 0.57 0.57 0.53 0.53 738724 -0.04 -7.018 406491.07 253
2018-02-02 0.58 0.58 0.55 0.57 687567 -0.01 -1.724 388570.28 280
2018-02-01 0.58 0.58 0.56 0.58 597952 0.02 3.571 344070.88 232
2018-01-31 0.58 0.58 0.55 0.56 511955 -0.01 -1.754 288305.7 262
2018-01-30 0.57 0.57 0.55 0.57 1018271 0 0 573646.95 352
2018-01-29 0.59 0.6 0.56 0.57 1392206 -0.01 -1.724 803882.45 362
2018-01-26 0.59 0.59 0.56 0.58 1381603 -0.01 -1.695 788273.92 449
2018-01-25 0.6 0.6 0.57 0.59 911807 -0.02 -3.279 530984.53 357
2018-01-24 0.61 0.61 0.6 0.61 853484 0.01 1.667 514467 298
2018-01-23 0.61 0.62 0.6 0.6 769010 -0.01 -1.639 467491.15 248
2018-01-22 0.62 0.64 0.61 0.61 879417 -0.03 -4.688 539471.97 285
2018-01-19 0.62 0.65 0.61 0.64 607710 0.02 3.226 377264.9 254
2018-01-18 0.65 0.65 0.62 0.62 296727 -0.01 -1.587 187118.76 172
2018-01-17 0.61 0.65 0.61 0.63 1217347 0.02 3.279 761677.95 343
2018-01-16 0.61 0.62 0.61 0.61 646399 -0.01 -1.613 396005.58 258
2018-01-15 0.63 0.64 0.62 0.62 403636 0 0 253053.38 248
2018-01-12 0.64 0.65 0.62 0.62 1002657 -0.03 -4.615 625416.66 359
2018-01-11 0.64 0.65 0.64 0.65 376647 0 0 242452.31 203
2018-01-10 0.65 0.66 0.64 0.65 334215 0 0 216127.23 192
2018-01-09 0.65 0.66 0.64 0.65 573690 0 0 371673.55 241
2018-01-08 0.65 0.66 0.65 0.65 533288 -0.02 -2.985 348562.27 197
2018-01-05 0.65 0.67 0.65 0.67 365351 0.01 1.515 240882.91 148
2018-01-04 0.65 0.66 0.65 0.66 561838 0.01 1.538 367540.52 226
2018-01-03 0.67 0.67 0.65 0.65 647239 -0.02 -2.985 426050.61 288
2018-01-02 0.65 0.67 0.65 0.67 347924 0.01 1.515 228191.45 186
2017-12-29 0.66 0.66 0.65 0.66 588333 0.01 1.538 386336.35 189
2017-12-28 0.65 0.66 0.65 0.65 641745 0 0 419956.61 207
2017-12-27 0.65 0.67 0.65 0.65 513235 -0.02 -2.985 337061.13 196
2017-12-22 0.67 0.67 0.65 0.67 767014 0 0 505737.97 280
2017-12-21 0.67 0.68 0.66 0.67 471795 0 0 315081.56 221
2017-12-20 0.68 0.68 0.66 0.67 218226 0.02 3.077 145880.8 133
2017-12-19 0.65 0.67 0.65 0.65 296935 -0.01 -1.515 195676.1 177
2017-12-18 0.66 0.67 0.66 0.66 704278 0 0 466267.68 232
2017-12-15 0.66 0.67 0.66 0.66 224496 0 0 149077.92 172
2017-12-14 0.68 0.68 0.66 0.66 318731 -0.03 -4.348 214225.85 195
2017-12-13 0.68 0.69 0.68 0.69 433581 0.01 1.471 295420.21 229
2017-12-12 0.68 0.69 0.68 0.68 532930 -0.01 -1.449 363043.6 202
2017-12-11 0.68 0.69 0.68 0.69 524241 0.01 1.471 357594.44 245
2017-12-08 0.68 0.69 0.67 0.68 653502 0 0 442846.24 270
2017-12-07 0.68 0.69 0.68 0.68 595867 0 0 405693.9 282
2017-12-06 0.68 0.69 0.68 0.68 322526 -0.01 -1.449 219420.72 136
2017-12-05 0.68 0.69 0.67 0.69 354865 0 0 241753.61 168
2017-12-04 0.69 0.69 0.67 0.69 474380 0 0 322082.7 200
2017-12-01 0.67 0.71 0.67 0.69 919435 0.03 4.545 631001.22 280
2017-11-30 0.67 0.67 0.66 0.66 797974 0 0 528925.88 392
2017-11-29 0.67 0.68 0.66 0.66 687199 0 0 456794.23 359
2017-11-28 0.7 0.7 0.66 0.66 1208648 -0.04 -5.714 829609.02 442
2017-11-27 0.72 0.73 0.7 0.7 580435 -0.02 -2.778 411313.68 240
2017-11-24 0.7 0.73 0.7 0.72 458679 0.02 2.857 326133.54 240
2017-11-23 0.72 0.73 0.7 0.7 509439 -0.02 -2.778 361451.43 209
2017-11-22 0.76 0.76 0.71 0.72 1173794 -0.04 -5.263 859186.81 442
2017-11-21 0.75 0.78 0.73 0.76 2093432 0.05 7.042 1585723.83 792
2017-11-20 0.66 0.72 0.66 0.71 2384232 0.05 7.576 1642648.01 520
2017-11-17 0.67 0.67 0.64 0.66 1061439 0 0 691625.02 451
2017-11-16 0.66 0.67 0.65 0.66 1142071 0.01 1.538 755693.92 290
2017-11-15 0.65 0.65 0.63 0.65 836437 0.04 6.557 539534.35 331
2017-11-14 0.62 0.63 0.6 0.61 929019 0.01 1.667 567550.92 320
2017-11-13 0.6 0.61 0.6 0.6 958275 0 0 576968 435
2017-11-10 0.62 0.62 0.6 0.6 726676 0 0 441876.85 401
2017-11-09 0.62 0.63 0.6 0.6 800199 -0.02 -3.226 490469.43 493
2017-11-08 0.64 0.64 0.62 0.62 645447 -0.02 -3.125 407805.44 334
2017-11-07 0.65 0.66 0.61 0.64 4177400 -0.02 -3.03 2647232.06 611
2017-11-06 0.66 0.66 0.65 0.66 883524 0.01 1.538 579427.05 509
2017-11-03 0.66 0.66 0.65 0.65 500973 0 0 326844.58 255
2017-11-02 0.67 0.67 0.65 0.65 517518 -0.02 -2.985 341803.48 319
2017-11-01 0.67 0.67 0.65 0.67 319111 0.02 3.077 210145.29 246
2017-10-31 0.67 0.67 0.65 0.65 1006953 0 0 665019.4 452
2017-10-30 0.64 0.68 0.64 0.65 1307618 0.01 1.562 868115.3 650
2017-10-27 0.65 0.65 0.63 0.64 793547 -0.01 -1.538 511232.91 500
2017-10-26 0.63 0.65 0.62 0.65 1126069 0.03 4.839 721506.75 517
2017-10-25 0.65 0.65 0.62 0.62 1773737 -0.03 -4.615 1124817.71 730
2017-10-24 0.7 0.7 0.63 0.65 3768772 -0.04 -5.797 2539780.15 753
2017-10-23 0.73 0.73 0.69 0.69 1482914 -0.04 -5.479 1039552.58 591
2017-10-20 0.75 0.76 0.73 0.73 726852 -0.02 -2.667 543663 277
2017-10-19 0.75 0.76 0.75 0.75 549885 0 0 412617.05 219
2017-10-18 0.75 0.76 0.75 0.75 342072 0 0 256701.78 163
2017-10-17 0.75 0.76 0.75 0.75 391376 0 0 293807.18 165
2017-10-16 0.75 0.76 0.74 0.75 726088 0 0 545108.75 206
2017-10-13 0.75 0.76 0.75 0.75 1033534 -0.01 -1.316 775456.58 274
2017-10-12 0.76 0.76 0.74 0.76 4618787 -0.03 -3.797 3461681.43 848
2017-10-11 0.8 0.8 0.79 0.79 267316 0 0 212527.06 119
2017-10-10 0.8 0.8 0.79 0.79 264680 -0.01 -1.25 210235.04 132
2017-10-06 0.8 0.81 0.79 0.8 243397 0.01 1.266 194464.76 93
2017-10-05 0.79 0.81 0.78 0.79 409230 0.01 1.282 325879.21 170
2017-10-04 0.76 0.8 0.76 0.78 1060864 0.01 1.299 824416.72 183
2017-10-03 0.76 0.77 0.76 0.77 654272 0.01 1.316 497862.04 88
2017-10-02 0.75 0.76 0.75 0.76 195437 0.01 1.333 147743.75 119
2017-09-29 0.76 0.77 0.75 0.75 343077 -0.02 -2.597 260631.76 193
2017-09-28 0.76 0.77 0.75 0.77 671017 0.02 2.667 514232.08 186
2017-09-27 0.75 0.76 0.75 0.75 377474 0 0 284551.55 214
2017-09-26 0.75 0.76 0.75 0.75 326765 0 0 247056.38 194
2017-09-25 0.76 0.76 0.75 0.75 519293 -0.01 -1.316 391770.21 196
2017-09-22 0.76 0.77 0.75 0.76 582441 0.01 1.333 441876.64 197
2017-09-21 0.75 0.76 0.75 0.75 265930 0 0 200942 155
2017-09-20 0.75 0.77 0.75 0.75 411779 0 0 312226.24 212
2017-09-19 0.75 0.76 0.75 0.75 364062 0 0 274302.24 212
2017-09-18 0.75 0.76 0.75 0.75 275644 0 0 207852.8 226
2017-09-15 0.76 0.77 0.75 0.75 291478 -0.01 -1.316 220668.46 214
2017-09-14 0.75 0.76 0.75 0.76 308934 0.01 1.333 233959.34 156
2017-09-13 0.75 0.76 0.75 0.75 332725 0 0 250853.97 182
2017-09-12 0.75 0.76 0.75 0.75 383967 -0.01 -1.316 289114.88 163
2017-09-11 0.75 0.76 0.75 0.76 335807 0.01 1.333 253902.91 169
2017-09-08 0.75 0.76 0.75 0.75 595082 -0.01 -1.316 448410.04 208
2017-09-07 0.76 0.76 0.75 0.76 279638 0 0 210799.2 166
2017-09-06 0.75 0.76 0.75 0.76 420668 0.01 1.333 317930.64 237
2017-09-05 0.75 0.76 0.75 0.75 285380 -0.01 -1.316 215003 159
2017-09-01 0.75 0.76 0.75 0.76 262487 0 0 197351.25 94
2017-08-31 0.75 0.76 0.74 0.76 697746 0 0 524504.34 174
2017-08-30 0.76 0.76 0.75 0.76 279216 0.01 1.333 211328.91 222
2017-08-29 0.75 0.76 0.75 0.75 564941 -0.01 -1.316 425355.58 299
2017-08-28 0.75 0.76 0.75 0.76 298223 0.01 1.333 225506.53 209
2017-08-25 0.75 0.76 0.75 0.75 152654 0 0 114702.45 100
2017-08-24 0.75 0.76 0.74 0.75 294290 -0.01 -1.316 220265.3 87
2017-08-23 0.76 0.76 0.75 0.76 353082 0.01 1.333 265164.66 126
2017-08-22 0.75 0.76 0.74 0.75 134441 0 0 100891.5 63
2017-08-21 0.76 0.76 0.74 0.75 513057 0.01 1.351 383563.12 152
2017-08-18 0.75 0.75 0.74 0.74 376127 0 0 278903.33 162
2017-08-17 0.75 0.75 0.74 0.74 292645 0 0 218499.41 174
2017-08-16 0.73 0.77 0.73 0.74 504908 0.01 1.37 376197.43 279
2017-08-15 0.77 0.78 0.73 0.73 1386830 -0.04 -5.195 1042315.06 493
2017-08-14 0.82 0.82 0.75 0.77 668379 -0.01 -1.282 523789.32 287
2017-08-11 0.76 0.8 0.76 0.78 259894 0.01 1.299 203282.5 205
2017-08-10 0.77 0.78 0.76 0.77 393906 -0.01 -1.282 303016.82 234
2017-08-09 0.8 0.81 0.77 0.78 197023 -0.02 -2.5 156660.08 133
2017-08-08 0.8 0.81 0.8 0.8 233512 0 0 187212.04 129
2017-08-04 0.81 0.81 0.8 0.8 121546 0 0 97796.17 95
2017-08-03 0.81 0.83 0.8 0.8 293636 -0.02 -2.439 238513.84 189
2017-08-02 0.8 0.82 0.8 0.82 417359 0.02 2.5 339797.81 136
2017-08-01 0.79 0.81 0.79 0.8 282202 0.01 1.266 224174.38 101
2017-07-31 0.81 0.82 0.79 0.79 370870 -0.02 -2.469 299317.1 240
2017-07-28 0.81 0.82 0.81 0.81 410211 -0.01 -1.22 335697.11 128
2017-07-27 0.82 0.83 0.81 0.82 524481 -0.01 -1.205 427868.28 219
2017-07-26 0.82 0.83 0.82 0.83 207469 0.01 1.22 170306.18 140
2017-07-25 0.82 0.83 0.82 0.82 484229 -0.01 -1.205 397202.78 120
2017-07-24 0.82 0.83 0.81 0.83 446403 0 0 366649.06 201
2017-07-21 0.83 0.84 0.82 0.83 394124 -0.01 -1.19 324795.58 226
2017-07-20 0.81 0.84 0.81 0.84 252005 0.01 1.205 207783.72 166
2017-07-19 0.8 0.83 0.8 0.83 623629 0.01 1.22 510766.21 234
2017-07-18 0.81 0.82 0.8 0.82 192271 0 0 156063.77 120
2017-07-17 0.79 0.82 0.79 0.82 589843 0.01 1.235 476446.39 249
2017-07-14 0.81 0.81 0.8 0.81 414270 0.01 1.25 334435.97 451
2017-07-13 0.8 0.81 0.79 0.8 627257 0 0 502556.31 272
2017-07-12 0.75 0.8 0.75 0.8 887612 0.04 5.263 693299.5 400
2017-07-11 0.75 0.76 0.74 0.76 346461 0.01 1.333 260887.86 241
2017-07-10 0.74 0.75 0.73 0.75 465383 0 0 344614.58 397
2017-07-07 0.71 0.75 0.7 0.75 1122268 0.04 5.634 813012.98 488
2017-07-06 0.73 0.73 0.68 0.71 1097437 -0.03 -4.054 773548.68 614
2017-07-05 0.75 0.76 0.73 0.74 815948 -0.02 -2.632 606072.53 460
2017-07-04 0.77 0.775 0.75 0.76 439694 -0.01 -1.299 334257.43 274
2017-06-30 0.78 0.79 0.77 0.77 358547 -0.01 -1.282 279429.74 275
2017-06-29 0.78 0.79 0.78 0.78 294102 -0.01 -1.266 229848.56 175
2017-06-28 0.78 0.79 0.78 0.79 244997 0.01 1.282 192228.46 165
2017-06-27 0.79 0.79 0.78 0.78 311184 -0.01 -1.266 243763.52 204
2017-06-26 0.79 0.8 0.78 0.79 235541 0 0 185332.48 109
2017-06-23 0.79 0.79 0.78 0.79 181066 0.01 1.282 142048.13 105
2017-06-22 0.78 0.79 0.78 0.78 623785 0 0 489923.12 136
2017-06-21 0.78 0.79 0.78 0.78 370341 0 0 290243.04 168
2017-06-20 0.8 0.8 0.78 0.78 840434 0 0 662731.77 163
2017-06-19 0.77 0.82 0.77 0.78 834661 0 0 665699.86 268
2017-06-16 0.81 0.81 0.73 0.78 1372965 -0.03 -3.704 1070503.24 489
2017-06-15 0.81 0.81 0.8 0.81 360921 0 0 289858.3 164
2017-06-14 0.8 0.81 0.8 0.81 304593 0 0 244718.88 146
2017-06-13 0.81 0.81 0.8 0.81 398124 0.01 1.25 320573.73 176
2017-06-12 0.81 0.82 0.8 0.8 375791 -0.01 -1.235 302700.64 150
2017-06-09 0.8 0.82 0.8 0.81 359641 -0.01 -1.22 290638.21 172
2017-06-08 0.81 0.82 0.8 0.82 353169 0.01 1.235 285732.38 142
2017-06-07 0.82 0.82 0.81 0.81 1568544 -0.01 -1.22 1271182.23 147
2017-06-06 0.81 0.82 0.8 0.82 474981 0.01 1.235 387855.01 201
2017-06-05 0.8 0.82 0.8 0.81 398247 0 0 322104.76 194
2017-06-02 0.8 0.81 0.79 0.81 1103028 -0.01 -1.22 884581.02 298
2017-06-01 0.81 0.82 0.8 0.82 386428 0 0 312879.5 222
2017-05-31 0.82 0.82 0.79 0.82 1053843 0.02 2.5 853821.5 399
2017-05-30 0.81 0.81 0.8 0.8 418515 -0.01 -1.235 335534.06 278
2017-05-29 0.8 0.82 0.8 0.81 398097 0.01 1.25 323403.8 193
2017-05-26 0.81 0.82 0.8 0.8 565777 0 0 457096.37 239
2017-05-25 0.82 0.82 0.8 0.8 558865 -0.01 -1.235 454320.06 234
2017-05-24 0.82 0.83 0.81 0.81 515531 -0.01 -1.22 420766.97 270
2017-05-23 0.84 0.84 0.81 0.82 796836 -0.02 -2.381 656278.86 329
2017-05-19 0.81 0.85 0.81 0.84 809340 0.01 1.205 674804.34 341
2017-05-18 0.83 0.83 0.81 0.83 715966 0 0 585945.79 290
2017-05-17 0.82 0.83 0.82 0.83 478950 0 0 394776.17 295
2017-05-16 0.83 0.84 0.82 0.83 399824 0 0 331417.73 295
2017-05-15 0.83 0.84 0.82 0.83 464347 0.01 1.22 384456.07 186
2017-05-12 0.82 0.85 0.79 0.82 7363103 -0.02 -2.381 5950039.92 771
2017-05-11 0.82 0.84 0.81 0.84 1033354 0.01 1.205 850565.18 357
2017-05-10 0.84 0.84 0.81 0.83 1486993 -0.03 -3.488 1220699.4 379
2017-05-09 0.85 0.86 0.84 0.86 1992269 0.02 2.381 1694241.17 356
2017-05-08 0.83 0.85 0.83 0.84 616475 0.01 1.205 517245.16 262
2017-05-05 0.81 0.83 0.8 0.83 833467 0.02 2.469 677908.19 373
2017-05-04 0.81 0.83 0.8 0.81 1097461 0 0 891256.88 350
2017-05-03 0.83 0.83 0.81 0.81 276183 0 0 226083.23 201
2017-05-02 0.82 0.82 0.81 0.81 237259 0 0 193463.82 148
2017-05-01 0.82 0.83 0.81 0.81 449974 -0.01 -1.22 369778.97 182
2017-04-28 0.8 0.82 0.8 0.82 493951 0.02 2.5 400338.78 239
2017-04-27 0.81 0.82 0.8 0.8 922894 -0.02 -2.439 742625.22 274
2017-04-26 0.81 0.83 0.8 0.82 1221332 0.01 1.235 990688.76 313
2017-04-25 0.81 0.84 0.81 0.81 482236 -0.01 -1.22 395243.08 260
2017-04-24 0.82 0.83 0.81 0.82 789056 0.01 1.235 643684.19 283
2017-04-21 0.84 0.84 0.81 0.81 1116265 -0.02 -2.41 921263.05 295
2017-04-20 0.81 0.84 0.81 0.83 5695074 0.01 1.22 4652796.72 325
2017-04-19 0.81 0.82 0.8 0.82 661386 0.01 1.235 538943.74 181
2017-04-18 0.83 0.83 0.8 0.81 1098179 -0.02 -2.41 892034.33 309
2017-04-17 0.83 0.83 0.81 0.83 672773 0.02 2.469 553725.51 212
2017-04-13 0.83 0.83 0.81 0.81 855456 -0.01 -1.22 699688.22 243
2017-04-12 0.84 0.84 0.81 0.82 865894 -0.02 -2.381 713084.55 419
2017-04-11 0.83 0.84 0.8 0.84 1070490 0.01 1.205 882860.75 540
2017-04-10 0.83 0.84 0.82 0.83 927201 0.01 1.22 768627.69 434
2017-04-07 0.83 0.84 0.82 0.82 460337 -0.01 -1.205 382315.31 239
2017-04-06 0.84 0.84 0.82 0.83 823412 0 0 687431.93 251
2017-04-05 0.84 0.84 0.83 0.83 877973 0 0 732646.53 309
2017-04-04 0.84 0.85 0.83 0.83 342361 0 0 286975.85 188
2017-04-03 0.83 0.86 0.83 0.83 455326 -0.01 -1.19 385880.88 271
2017-03-31 0.84 0.86 0.83 0.84 921216 0 0 772409.75 291
2017-03-30 0.86 0.86 0.84 0.84 712210 -0.02 -2.326 604537.29 245
2017-03-29 0.89 0.9 0.85 0.86 1131123 -0.01 -1.149 973545.06 344
2017-03-28 0.92 0.92 0.85 0.87 2016762 -0.07 -7.447 1810759.13 554
2017-03-27 0.92 0.94 0.91 0.94 807397 0 0 746288.8 446
2017-03-24 0.92 0.95 0.92 0.94 489430 0.01 1.075 458866.83 172
2017-03-23 0.93 0.94 0.92 0.93 577346 -0.02 -2.105 537102.18 222
2017-03-22 0.98 0.98 0.92 0.95 1172226 -0.03 -3.061 1103303.87 449
2017-03-21 0.94 0.99 0.93 0.98 3713498 0.04 4.255 3580430.35 1378
2017-03-20 0.86 0.94 0.85 0.94 4129581 0.07 8.046 3707781.67 881
2017-03-17 0.84 0.87 0.83 0.87 1676459 0.04 4.819 1431476.71 292
2017-03-16 0.84 0.85 0.83 0.83 273002 -0.01 -1.19 228594.83 114
2017-03-15 0.83 0.84 0.82 0.84 513313 0.02 2.439 426854.09 218
2017-03-14 0.84 0.84 0.82 0.82 732574 -0.02 -2.381 609206.33 290
2017-03-13 0.83 0.85 0.83 0.84 489309 0.01 1.205 411103.42 228
2017-03-10 0.84 0.85 0.83 0.83 414245 -0.01 -1.19 347669.07 222
2017-03-09 0.85 0.86 0.83 0.84 706951 -0.02 -2.326 597442.16 356
2017-03-08 0.88 0.88 0.85 0.86 440262 0 0 377834.11 278
2017-03-07 0.88 0.89 0.86 0.86 1568612 -0.02 -2.273 1368256.5 395
2017-03-06 0.85 0.9 0.83 0.88 3828134 0.04 4.762 3310487.93 785
2017-03-03 0.85 0.86 0.83 0.84 1564856 -0.01 -1.176 1317334.39 649
2017-03-02 0.88 0.88 0.85 0.85 628113 -0.01 -1.163 539572.5 388
2017-03-01 0.88 0.89 0.86 0.86 1151975 -0.01 -1.149 1005188.09 461
2017-02-28 0.84 0.87 0.83 0.87 1654966 0.04 4.819 1413508.28 696
2017-02-27 0.82 0.83 0.82 0.83 881873 0.01 1.22 725837.12 272
2017-02-24 0.83 0.84 0.82 0.82 1113923 -0.01 -1.205 920570.49 448
2017-02-23 0.82 0.83 0.82 0.83 973487 -0.01 -1.19 802949.44 388
2017-02-22 0.84 0.84 0.82 0.84 854248 0.01 1.205 710082.36 361
2017-02-21 0.85 0.85 0.83 0.83 961876 0 0 805431.56 427
2017-02-17 0.85 0.86 0.83 0.83 998368 -0.03 -3.488 835889.26 607
2017-02-16 0.85 0.86 0.84 0.86 667548 0.01 1.176 565348.08 231
2017-02-15 0.84 0.85 0.82 0.85 905974 0.01 1.19 757939.45 325
2017-02-14 0.85 0.85 0.83 0.84 1290187 -0.01 -1.176 1087244.3 498
2017-02-13 0.85 0.85 0.83 0.85 684987 0.02 2.41 578449.22 323
2017-02-10 0.83 0.85 0.82 0.83 1717935 -0.01 -1.19 1444364.86 532
2017-02-09 0.86 0.87 0.825 0.84 3682981 -0.01 -1.176 3105763.82 1067
2017-02-08 0.87 0.88 0.85 0.85 1802502 -0.035 -3.955 1554078.03 827
2017-02-07 0.91 0.91 0.85 0.885 2354440 -0.015 -1.667 2059384.93 874
2017-02-06 0.89 0.9 0.88 0.9 422243 0.03 3.448 375446.71 245
2017-02-03 0.86 0.88 0.84 0.87 918539 0.01 1.163 786550.57 257
2017-02-02 0.85 0.86 0.84 0.86 1234112 0.01 1.176 1050121.22 467
2017-02-01 0.84 0.85 0.83 0.85 887155 0 0 743803.81 453
2017-01-31 0.87 0.87 0.82 0.85 1438266 -0.01 -1.163 1215032.1 840
2017-01-30 0.88 0.88 0.84 0.86 1293533 -0.01 -1.149 1103026.7 692
2017-01-27 0.87 0.88 0.81 0.87 3816525 -0.01 -1.136 3253894.43 1227
2017-01-26 0.91 0.91 0.87 0.88 2533876 -0.04 -4.348 2260348.09 879
2017-01-25 0.92 0.93 0.91 0.92 1221303 -0.01 -1.075 1125398.83 615
2017-01-24 0.95 0.95 0.92 0.93 1113869 -0.01 -1.064 1036745.65 345
2017-01-23 0.93 0.94 0.92 0.94 803881 0.01 1.075 748951.21 624
2017-01-20 0.92 0.94 0.91 0.93 887356 0 0 822181.46 338
2017-01-19 0.93 0.95 0.91 0.93 1505194 -0.01 -1.064 1392382.69 398
2017-01-18 0.94 0.95 0.93 0.94 520657 0 0 489024.13 211
2017-01-17 0.96 0.96 0.93 0.94 1496706 -0.03 -3.093 1401985.35 614
2017-01-16 0.93 0.97 0.93 0.97 716327 0.03 3.191 683255.23 242
2017-01-13 0.97 0.97 0.93 0.94 2435938 -0.03 -3.093 2310073.66 596
2017-01-12 0.98 0.98 0.94 0.97 1376150 -0.01 -1.02 1317036.68 410
2017-01-11 0.96 0.98 0.95 0.98 652423 0.01 1.031 629604.49 285
2017-01-10 0.96 0.98 0.96 0.97 683721 0.01 1.042 664616.3 301
2017-01-09 1.03 1.03 0.92 0.96 5190232 -0.06 -5.882 5041535.66 2051
2017-01-06 1.03 1.04 1.01 1.02 563983 -0.01 -0.971 576206.45 543
2017-01-05 1.04 1.05 1.03 1.03 825454 0 0 856003.05 669
2017-01-04 1.05 1.05 1.03 1.03 757492 -0.02 -1.905 787827.54 785
2017-01-03 1 1.08 1 1.05 1616503 0.05 5 1691910.44 892
2016-12-30 0.99 1 0.98 1 372669 0.02 2.041 370437.13 172
2016-12-29 0.98 0.99 0.98 0.98 377801 0.01 1.031 372709.1 160
2016-12-28 1 1 0.97 0.97 711131 -0.03 -3 701847.61 381
2016-12-23 1.02 1.02 0.98 1 771376 -0.02 -1.961 775425.78 357
2016-12-22 1.03 1.03 1.01 1.02 799913 0.02 2 815274.84 455
2016-12-21 0.95 1.04 0.95 1 1780115 0.04 4.167 1763135.59 535
2016-12-20 0.95 0.96 0.93 0.96 902637 0.03 3.226 851093.8 338
2016-12-19 0.93 0.95 0.93 0.93 734241 -0.03 -3.125 689489.38 314
2016-12-16 0.93 0.96 0.92 0.96 872922 0.03 3.226 824283.94 420
2016-12-15 0.94 0.95 0.91 0.93 1428091 -0.02 -2.105 1323520.14 552
2016-12-14 0.95 0.97 0.93 0.95 1572698 0 0 1481418.58 650
2016-12-13 0.99 0.99 0.94 0.95 1764461 -0.04 -4.04 1700684.31 599
2016-12-12 1 1 0.97 0.99 529893 -0.01 -1 523594.72 727
2016-12-09 1.01 1.02 0.99 1 614099 0 0 612240.48 604
2016-12-08 1.01 1.01 0.99 1 551110 0 0 550695.54 865
2016-12-07 0.99 1 0.98 1 701359 0.01 1.01 698192.84 409
2016-12-06 1 1.01 0.99 0.99 920871 -0.01 -1 919359.41 1746
2016-12-05 0.99 1 0.98 1 676341 0 0 669212.59 387
2016-12-02 0.97 1 0.97 1 1353209 0.01 1.01 1329313.18 460
2016-12-01 1.01 1.01 0.98 0.99 1577338 -0.02 -1.98 1569026.57 983
2016-11-30 1.03 1.04 0.98 1.01 2418275 0 0 2437164.51 1505
2016-11-29 1.06 1.06 1.01 1.01 961206 -0.06 -5.607 996750.1 522
2016-11-28 1.05 1.07 1.05 1.07 931699 0.03 2.885 987368.28 488
2016-11-25 1.02 1.04 1.015 1.04 1152129 0.03 2.97 1184144.72 595
2016-11-24 1.03 1.03 1 1.01 2094088 -0.02 -1.942 2118784.85 947
2016-11-23 1.05 1.05 1.02 1.03 1061315 -0.01 -0.962 1096138.66 607
2016-11-22 1.08 1.09 1.04 1.04 1302164 -0.04 -3.704 1380542.16 570
2016-11-21 1.07 1.08 1.05 1.08 1002052 0.03 2.857 1070925.59 627
2016-11-18 1.07 1.08 1.05 1.05 1012419 -0.01 -0.943 1071706.87 450
2016-11-17 1.09 1.09 1.05 1.06 747459 -0.02 -1.852 799194.9 835
2016-11-16 1.13 1.13 1.05 1.08 1563210 -0.03 -2.703 1701665.76 1825
2016-11-15 1.05 1.11 1.03 1.11 1847604 0.07 6.731 1946011.85 1069
2016-11-14 1.02 1.05 0.95 1.04 3803989 0 0 3808947.35 2270
2016-11-11 1.11 1.11 1.02 1.04 2899184 -0.05 -4.587 3056433.77 1457
2016-11-10 1.11 1.11 1.08 1.09 1507759 -0.01 -0.909 1649755.26 968
2016-11-09 1.1 1.11 1.09 1.1 961518 -0.02 -1.786 1059528.69 811
2016-11-08 1.09 1.13 1.09 1.12 1423125 0.02 1.818 1582573.73 1047
2016-11-07 1.13 1.13 1.08 1.1 2838391 -0.01 -0.901 3106289.65 1343
2016-11-04 1.12 1.13 1.11 1.11 1272102 0 0 1416963.52 691
2016-11-03 1.12 1.13 1.11 1.11 1785523 -0.01 -0.893 1999478.36 693
2016-11-02 1.13 1.14 1.11 1.12 1313094 -0.01 -0.885 1473730.68 991
2016-11-01 1.15 1.16 1.11 1.13 3199122 -0.02 -1.739 3625582.36 2008
2016-10-31 1.15 1.19 1.15 1.15 2685608 -0.01 -0.862 3131887.33 2377
2016-10-28 1.22 1.22 1.16 1.16 3661844 -0.05 -4.132 4338706.59 1776
2016-10-27 1.25 1.25 1.21 1.21 1380835 -0.02 -1.626 1693640.54 842
2016-10-26 1.23 1.26 1.22 1.23 3130254 -0.03 -2.381 3896563.08 1548
2016-10-25 1.32 1.33 1.22 1.26 5357128 -0.04 -3.077 6782867.06 2150
2016-10-24 1.29 1.34 1.28 1.3 7466304 0.03 2.362 9701995.29 3810
2016-10-21 1.18 1.28 1.18 1.27 8579258 0.1 8.547 10643596.5 7167
2016-10-20 1.17 1.18 1.15 1.17 4237185 0.03 2.632 4967370.38 1605
2016-10-19 1.16 1.16 1.12 1.14 998324 0 0 1138512.03 630
2016-10-18 1.15 1.16 1.14 1.14 1101050 0 0 1266448.75 1015
2016-10-17 1.12 1.16 1.12 1.14 814406 0.02 1.786 932984.81 656
2016-10-14 1.13 1.13 1.11 1.12 501931 0.01 0.901 563635.74 410
2016-10-13 1.11 1.12 1.1 1.11 787809 0 0 872255.56 822
2016-10-12 1.12 1.14 1.1 1.11 1344249 -0.03 -2.632 1496533.15 1383
2016-10-11 1.12 1.15 1.12 1.14 1370691 -0.01 -0.87 1554069.71 1040
2016-10-07 1.15 1.16 1.1 1.15 2203036 0 0 2476143.86 1936
2016-10-06 1.16 1.18 1.14 1.15 2805765 -0.02 -1.709 3243290.58 1858
2016-10-05 1.18 1.18 1.16 1.17 1291985 -0.01 -0.847 1516389.98 2454
2016-10-04 1.18 1.19 1.16 1.18 1827738 0 0 2143672.43 4353
2016-10-03 1.18 1.19 1.15 1.18 1348225 0 0 1579794.59 1969
2016-09-30 1.18 1.19 1.17 1.18 1228203 0 0 1446738.59 1628
2016-09-29 1.18 1.2 1.17 1.18 1853714 0 0 2202825.08 1619
2016-09-28 1.15 1.18 1.14 1.18 3599713 0.04 3.509 4161447.31 968
2016-09-27 1.15 1.15 1.13 1.14 1338583 -0.01 -0.87 1533873.74 567
2016-09-26 1.14 1.15 1.13 1.15 3373686 0 0 3854382.28 784
2016-09-23 1.1 1.15 1.1 1.15 4047341 0.04 3.604 4606367.96 1035
2016-09-22 1.09 1.13 1.09 1.11 1300031 0.03 2.778 1448188.42 1152
2016-09-21 1.06 1.1 1.05 1.08 1793552 0.02 1.887 1929725.96 824
2016-09-20 1.08 1.09 1.06 1.06 349374 -0.01 -0.935 373940.62 318
2016-09-19 1.08 1.1 1.07 1.07 555272 -0.02 -1.835 600446.98 580
2016-09-16 1.1 1.1 1.07 1.09 527937 0.01 0.926 574573.48 580
2016-09-15 1.07 1.1 1.07 1.08 862708 0.02 1.887 935584.14 1044
2016-09-14 1.1 1.1 1.05 1.06 2209262 -0.04 -3.636 2383145.31 1567
2016-09-13 1.11 1.12 1.1 1.1 833691 -0.02 -1.786 920714.22 1087
2016-09-12 1.11 1.12 1.1 1.12 910607 0 0 1012124.96 578
2016-09-09 1.12 1.12 1.11 1.12 975672 0 0 1087245.67 611
2016-09-08 1.11 1.14 1.11 1.12 867776 0 0 976904.93 432
2016-09-07 1.14 1.15 1.12 1.12 1002904 -0.03 -2.609 1137519.26 566
2016-09-06 1.11 1.16 1.11 1.15 2388132 0.04 3.604 2717511.56 1421
2016-09-02 1.12 1.12 1.1 1.11 1013282 0 0 1126038.05 534
2016-09-01 1.11 1.12 1.1 1.11 1281437 -0.01 -0.893 1419838.1 598
2016-08-31 1.11 1.13 1.11 1.12 754212 0 0 847441.3 324
2016-08-30 1.15 1.16 1.11 1.12 1567668 -0.01 -0.885 1791230.11 835
2016-08-29 1.12 1.14 1.12 1.13 1603036 0.03 2.727 1816873.43 1147
2016-08-26 1.1 1.11 1.09 1.1 597527 0.02 1.852 656359.36 337
2016-08-25 1.09 1.1 1.08 1.08 581192 -0.01 -0.917 635936.25 447
2016-08-24 1.1 1.11 1.09 1.09 629322 -0.01 -0.909 689202.23 634
2016-08-23 1.12 1.12 1.1 1.1 384659 -0.02 -1.786 425967.1 269
2016-08-22 1.11 1.13 1.1 1.12 581834 -0.01 -0.885 648753.38 355
2016-08-19 1.12 1.13 1.11 1.13 1060193 0.02 1.802 1184341.6 559
2016-08-18 1.1 1.12 1.08 1.11 1546917 0.01 0.909 1716702.37 861
2016-08-17 1.1 1.1 1.06 1.1 1031453 0 0 1121758.28 1885
2016-08-16 1.12 1.12 1.05 1.1 2651797 -0.01 -0.901 2875927.73 856
2016-08-15 1.12 1.12 1.1 1.11 762976 0.01 0.909 849845.41 310
2016-08-12 1.14 1.14 1.1 1.1 1064890 -0.04 -3.509 1182222.44 392
2016-08-11 1.14 1.15 1.12 1.14 630665 0 0 714854.1 301
2016-08-10 1.1 1.16 1.1 1.14 2108823 0.04 3.636 2404064.22 769
2016-08-09 1.09 1.1 1.09 1.1 493415 0 0 541274.65 345
2016-08-08 1.09 1.1 1.08 1.1 651959 0.01 0.917 710831.17 388
2016-08-05 1.1 1.1 1.08 1.09 486720 -0.01 -0.909 528864.53 317
2016-08-04 1.1 1.1 1.08 1.1 1422891 0.02 1.852 1552203.3 299
2016-08-03 1.11 1.11 1.08 1.08 924711 -0.02 -1.818 1009477.78 508
2016-08-02 1.13 1.14 1.1 1.1 1448485 -0.02 -1.786 1623382.88 544
2016-07-29 1.11 1.12 1.09 1.12 1335368 0.01 0.901 1475157.72 2588
2016-07-28 1.08 1.11 1.08 1.11 1339762 0.01 0.909 1459965.7 450
2016-07-27 1.11 1.13 1.08 1.1 1514265 -0.01 -0.901 1679929.81 686
2016-07-26 1.13 1.13 1.08 1.11 3439691 -0.03 -2.632 3802910.38 1256
2016-07-25 1.16 1.17 1.13 1.14 918051 -0.01 -0.87 1048400.09 530
2016-07-22 1.16 1.17 1.14 1.15 1177514 -0.01 -0.862 1357299.33 610
2016-07-21 1.15 1.17 1.13 1.16 1939493 0.02 1.754 2230402.87 825
2016-07-20 1.15 1.2 1.11 1.14 6031906 0.01 0.885 6987293.74 2460
2016-07-19 1.06 1.15 1.05 1.13 6279283 0.09 8.654 6973447.72 3472
2016-07-18 1.04 1.06 1.03 1.04 3525352 0.01 0.971 3692474.04 2450
2016-07-15 0.98 1.05 0.97 1.03 3715938 0.05 5.102 3777694.31 1251
2016-07-14 0.98 0.98 0.96 0.98 667109 0.01 1.031 651860.17 210
2016-07-13 0.97 0.98 0.96 0.97 739329 0.02 2.105 719745.45 323
2016-07-12 0.97 0.97 0.95 0.95 1160002 -0.01 -1.042 1112231.4 431
2016-07-11 1.01 1.02 0.96 0.96 1525540 -0.03 -3.03 1496961.02 530
2016-07-08 0.94 1 0.93 0.99 5010029 0.05 5.319 4807950.24 766
2016-07-07 0.92 0.94 0.91 0.94 8856911 0.02 2.174 8191959.95 1005
2016-07-06 0.92 0.93 0.9 0.92 3057212 0 0 2791093.5 646
2016-07-05 0.94 0.94 0.92 0.92 1151311 -0.02 -2.128 1070848.64 487
2016-07-04 0.95 0.95 0.93 0.94 1082643 -0.01 -1.053 1017302.8 286
2016-06-30 0.95 0.97 0.92 0.95 3243390 0 0 3062467.4 751
2016-06-29 0.94 0.96 0.94 0.95 5014087 0 0 4750679.13 915
2016-06-28 0.97 0.97 0.93 0.95 1506741 -0.02 -2.062 1426070.61 774
2016-06-27 0.96 0.98 0.93 0.97 1659758 -0.01 -1.02 1587833.08 556
2016-06-24 1 1 0.97 0.98 1059462 -0.01 -1.01 1033581.54 451
2016-06-23 0.99 0.99 0.98 0.99 782201 -0.01 -1 772723.49 255
2016-06-22 1 1 0.98 1 1462569 0 0 1445262.69 1126
2016-06-21 1 1 0.97 1 629703 0 0 618206.67 458
2016-06-20 1 1 0.98 1 396643 0 0 393249.85 200
2016-06-17 1 1 0.98 1 1516676 0.02 2.041 1504077.6 312
2016-06-16 1 1.01 0.98 0.98 757727 -0.03 -2.97 753826.04 487
2016-06-15 1.02 1.02 0.98 1.01 855544 0.01 1 854287.68 421
2016-06-14 1.04 1.04 1 1 1044620 -0.02 -1.961 1068782.45 286
2016-06-13 1.03 1.03 1.01 1.02 1060161 0.01 0.99 1083614.58 406
2016-06-10 1.03 1.04 1.01 1.01 1405091 0 0 1442100.34 445
2016-06-09 0.99 1.03 0.97 1.01 1494422 0.04 4.124 1487316.92 571
2016-06-08 0.98 0.99 0.97 0.97 1490663 -0.01 -1.02 1460371.81 307
2016-06-07 0.98 0.98 0.97 0.98 1128195 0 0 1102300.41 133
2016-06-06 0.98 0.99 0.97 0.98 2512940 0.01 1.031 2458856.66 373
2016-06-03 0.97 0.98 0.96 0.97 1575225 0.01 1.042 1526627.22 236
2016-06-02 0.98 0.98 0.96 0.96 733331 -0.01 -1.031 711176.94 227
2016-06-01 0.97 0.97 0.96 0.97 261336 0.01 1.042 253084.41 119
2016-05-31 0.98 0.98 0.96 0.96 2821309 -0.02 -2.041 2739709.19 398
2016-05-30 0.98 0.98 0.96 0.98 356802 0 0 346268.29 145
2016-05-27 0.98 0.98 0.97 0.98 404824 0 0 395337.47 208
2016-05-26 0.97 0.98 0.96 0.98 538307 0.01 1.031 522765.97 265
2016-05-25 0.95 0.97 0.95 0.97 1141030 0 0 1092904.14 224
2016-05-24 0.97 0.97 0.95 0.97 712009 0 0 684544.74 285
2016-05-20 0.97 0.97 0.95 0.97 1249820 0 0 1202986.12 381
2016-05-19 0.98 0.98 0.96 0.97 989789 -0.01 -1.02 957285.37 284
2016-05-18 0.97 0.99 0.97 0.98 735309 -0.01 -1.01 717720 323
2016-05-17 1 1 0.97 0.99 587640 -0.01 -1 580196.1 336
2016-05-16 0.98 1 0.98 1 384653 0.01 1.01 383092.46 184
2016-05-13 0.99 1 0.98 0.99 353453 0 0 350564.1 184
2016-05-12 1 1 0.97 0.99 935565 0 0 928814.54 252
2016-05-11 1 1.01 0.99 0.99 1465972 -0.01 -1 1463202.13 373
2016-05-10 0.99 1.01 0.98 1 776148 0.02 2.041 774075.46 453
2016-05-09 1.01 1.02 0.98 0.98 1327114 -0.04 -3.922 1333269.08 485
2016-05-06 1.01 1.03 1.01 1.02 554851 0 0 566510.84 412
2016-05-05 1.02 1.03 1.01 1.02 448704 -0.01 -0.971 456596.92 153
2016-05-04 1.02 1.03 1 1.03 787130 0.02 1.98 798528.42 348
2016-05-03 1.01 1.02 1 1.01 1087052 -0.02 -1.942 1100141.41 386
2016-05-02 1.04 1.04 1 1.03 1580226 -0.01 -0.962 1608715.51 562
2016-04-29 1.04 1.04 1.02 1.04 856862 0.02 1.961 883737.74 554
2016-04-28 1.03 1.04 1.02 1.02 955569 -0.02 -1.923 988810.11 440
2016-04-27 1.04 1.04 1.03 1.04 567655 0.01 0.971 587038.51 275
2016-04-26 1.03 1.04 1.03 1.03 462124 -0.01 -0.962 476818.12 247
2016-04-25 1.03 1.04 1.02 1.04 890049 0.01 0.971 916967.98 644
2016-04-22 1.02 1.03 1.02 1.03 1512240 0 0 1549796.27 461
2016-04-21 1.02 1.03 1.02 1.03 534660 0.01 0.98 549026.63 363
2016-04-20 1.03 1.03 1.02 1.02 619253 -0.01 -0.971 634300.84 413
2016-04-19 1.03 1.03 1.02 1.03 873742 0 0 897286.91 303
2016-04-18 1.04 1.04 1.02 1.03 1174662 0.01 0.98 1209825.96 469
2016-04-15 1.03 1.035 1.02 1.02 604880 -0.02 -1.923 621120.81 545
2016-04-14 1.04 1.05 1.02 1.04 1565358 0 0 1619763.17 1954
2016-04-13 1.05 1.05 1.04 1.04 810466 -0.01 -0.952 847616.59 709
2016-04-12 1.05 1.05 1.03 1.05 1376643 0.02 1.942 1437320.31 1752
2016-04-11 1.05 1.06 1.02 1.03 2048152 -0.01 -0.962 2135089.39 2203
2016-04-08 1.05 1.06 1.04 1.04 1208569 -0.01 -0.952 1266391.44 912
2016-04-07 1.05 1.05 1.03 1.05 1296594 0.01 0.962 1351507.45 1204
2016-04-06 1.04 1.06 1.03 1.04 956129 0.01 0.971 996521.7 444
2016-04-05 1.03 1.04 1.02 1.03 711081 0 0 731386.57 444
2016-04-04 1.05 1.05 1.01 1.03 1101993 -0.02 -1.905 1131024.3 1412
2016-04-01 1.04 1.05 1.03 1.05 579362 0 0 604595.38 217
2016-03-31 1.04 1.06 1.03 1.05 2627630 0.02 1.942 2756488.91 2078
2016-03-30 1.04 1.04 1.02 1.03 522051 -0.01 -0.962 537778.58 226
2016-03-29 1.02 1.04 1.01 1.04 289113 0.01 0.971 295042.97 700
2016-03-28 1.05 1.05 1.02 1.03 489046 0 0 502032.03 261
2016-03-24 1.08 1.08 1.03 1.03 1604935 -0.05 -4.63 1696971.92 415
2016-03-23 1.04 1.08 1.02 1.08 4352875 0.04 3.846 4524583.47 2016
2016-03-22 1.03 1.04 1.02 1.04 677638 0 0 699529.13 492
2016-03-21 1.01 1.04 1 1.04 1045088 0.03 2.97 1067690.64 768
2016-03-18 0.98 1.02 0.98 1.01 784741 0.03 3.061 784787.37 415
2016-03-17 0.97 1.01 0.97 0.98 1187694 -0.01 -1.01 1178646.73 385
2016-03-16 0.99 1.01 0.96 0.99 2613830 -0.02 -1.98 2580683.63 641
2016-03-15 1.04 1.04 0.94 1.01 2988751 -0.04 -3.81 2958018.19 978
2016-03-14 1.05 1.05 1.04 1.05 872218 0 0 909693.34 338
2016-03-11 1.05 1.05 1.04 1.05 973070 0 0 1018755.22 510
2016-03-10 1.04 1.05 1.03 1.05 1178954 0.02 1.942 1230879.15 749
2016-03-09 1.02 1.04 1.02 1.03 1494505 0.01 0.98 1541234.85 320
2016-03-08 1.05 1.05 1.01 1.02 1555646 -0.01 -0.971 1594688.33 1003
2016-03-07 1.01 1.05 1.01 1.03 2283121 0.01 0.98 2369018.12 1091
2016-03-04 0.97 1.03 0.96 1.02 4026888 0.05 5.155 4018959.83 1233
2016-03-03 0.98 0.98 0.94 0.97 1529329 0 0 1468575.47 626
2016-03-02 0.97 0.98 0.96 0.97 1084758 0.01 1.042 1055784.62 438
2016-03-01 0.94 0.96 0.92 0.96 1969365 0.02 2.128 1860311.96 714
2016-02-29 0.91 0.97 0.91 0.94 1658522 0.05 5.618 1556497.83 859
2016-02-26 0.85 0.9 0.85 0.89 867911 0.04 4.706 760975.44 313
2016-02-25 0.86 0.87 0.85 0.85 563892 -0.01 -1.163 484490.96 195
2016-02-24 0.85 0.86 0.84 0.86 394333 0.02 2.381 333934.3 154
2016-02-23 0.85 0.86 0.84 0.84 750995 0 0 639229.42 295
2016-02-22 0.84 0.85 0.83 0.84 1160995 0 0 977792.77 307
2016-02-19 0.83 0.84 0.82 0.84 273110 0.01 1.205 226498.83 136
2016-02-18 0.82 0.83 0.81 0.83 586383 0.01 1.22 481610.7 235
2016-02-17 0.81 0.82 0.8 0.82 299313 0.02 2.5 242379.67 155
2016-02-16 0.79 0.81 0.79 0.8 481478 0 0 385045.62 234
2016-02-12 0.78 0.8 0.77 0.8 449292 0.04 5.263 353525.48 245
2016-02-11 0.76 0.78 0.76 0.76 343202 -0.01 -1.299 263627.43 125
2016-02-10 0.77 0.79 0.76 0.77 216743 0.02 2.667 167685.11 116
2016-02-09 0.76 0.8 0.75 0.75 607326 -0.01 -1.316 470345.76 180
2016-02-08 0.77 0.8 0.75 0.76 992283 0 0 764057.35 327
2016-02-05 0.74 0.76 0.72 0.76 494509 0.04 5.556 367851.48 204
2016-02-04 0.71 0.75 0.71 0.72 556882 -0.01 -1.37 408562.4 189
2016-02-03 0.72 0.74 0.71 0.73 510673 0.02 2.817 372732.28 209
2016-02-02 0.71 0.73 0.7 0.71 228226 0.01 1.429 162719.75 116
2016-02-01 0.71 0.71 0.68 0.7 278569 -0.01 -1.408 193904.92 129
2016-01-29 0.7 0.71 0.68 0.71 166130 0.01 1.429 115909.36 107
2016-01-28 0.71 0.71 0.69 0.7 180334 0 0 125914.99 77
2016-01-27 0.68 0.7 0.67 0.7 447270 0.03 4.478 307926 116
2016-01-26 0.67 0.69 0.67 0.67 352641 0.01 1.515 238813.08 130
2016-01-25 0.69 0.7 0.66 0.66 695138 -0.04 -5.714 477884.7 211
2016-01-22 0.7 0.71 0.69 0.7 194967 0 0 136359.14 109
2016-01-21 0.7 0.71 0.69 0.7 690554 0.01 1.449 485922.75 121
2016-01-20 0.7 0.71 0.69 0.69 280838 -0.02 -2.817 196797.97 99
2016-01-19 0.71 0.72 0.7 0.71 230920 0 0 163935.79 108
2016-01-18 0.7 0.72 0.69 0.71 109621 0.01 1.429 76758.7 62
2016-01-15 0.71 0.72 0.7 0.7 226320 -0.02 -2.778 159822.08 112
2016-01-14 0.69 0.73 0.69 0.72 584826 0.02 2.857 419474.35 138
2016-01-13 0.73 0.74 0.7 0.7 318331 -0.03 -4.11 228305.31 160
2016-01-12 0.73 0.73 0.72 0.73 412719 0.01 1.389 298741.67 111
2016-01-11 0.76 0.76 0.72 0.72 349199 -0.03 -4 259074.37 131
2016-01-08 0.74 0.77 0.74 0.75 407718 -0.01 -1.316 305221.55 134
2016-01-07 0.77 0.77 0.75 0.76 238401 0 0 180755.04 105
2016-01-06 0.75 0.77 0.74 0.76 299612 0.01 1.333 225279.78 140
2016-01-05 0.74 0.75 0.73 0.75 152102 0.01 1.351 112582.32 105
2016-01-04 0.72 0.75 0.72 0.74 155975 0.02 2.778 115152.72 87
2015-12-31 0.73 0.75 0.72 0.72 146851 0 0 107510.97 69
2015-12-30 0.73 0.73 0.71 0.72 147728 -0.01 -1.37 107186.04 71
2015-12-29 0.75 0.75 0.72 0.73 289478 0 0 211920.42 134
2015-12-24 0.71 0.75 0.71 0.73 275560 0.01 1.389 202504.57 204
2015-12-23 0.71 0.73 0.7 0.72 247463 0.01 1.408 176370.52 184
2015-12-22 0.71 0.71 0.69 0.71 260813 0 0 182563.6 84
2015-12-21 0.7 0.71 0.69 0.71 254529 0.01 1.429 178645.14 144
2015-12-18 0.69 0.7 0.69 0.7 142526 0.01 1.449 99422.33 81
2015-12-17 0.7 0.715 0.69 0.69 279213 -0.01 -1.429 194996.1 106
2015-12-16 0.7 0.705 0.68 0.7 608042 0 0 420792.87 139
2015-12-15 0.69 0.7 0.68 0.7 346189 0 0 239347.18 149
2015-12-14 0.7 0.7 0.69 0.7 220297 0.01 1.449 154009.62 108
2015-12-11 0.68 0.69 0.67 0.69 225802 0 0 155039.86 123
2015-12-10 0.7 0.71 0.67 0.69 1057466 -0.02 -2.817 729656.4 346
2015-12-09 0.7 0.71 0.69 0.71 1277222 -0.01 -1.389 894599.5 375
2015-12-08 0.75 0.75 0.71 0.72 522455 -0.03 -4 379032.37 165
2015-12-07 0.76 0.76 0.73 0.75 585861 -0.01 -1.316 437977.89 183
2015-12-04 0.77 0.78 0.76 0.76 470253 -0.01 -1.299 360214.57 311
2015-12-03 0.77 0.79 0.76 0.77 689603 -0.01 -1.282 530101.48 191
2015-12-02 0.8 0.8 0.76 0.78 1316383 -0.02 -2.5 1023623.41 389
2015-12-01 0.81 0.82 0.79 0.8 1001261 -0.03 -3.614 802556.53 520
2015-11-30 0.8 0.83 0.8 0.83 3966679 0.03 3.75 3280081.75 1146
2015-11-27 0.8 0.84 0.75 0.8 1350218 0 0 1100301.72 598
2015-11-26 0.78 0.8 0.77 0.8 235100 0.02 2.564 184680.46 157
2015-11-25 0.77 0.78 0.77 0.78 326264 0.01 1.299 253783.36 242
2015-11-24 0.76 0.78 0.75 0.77 593943 0.01 1.316 455897.28 335
2015-11-23 0.75 0.76 0.72 0.76 267467 0 0 199880.56 255
2015-11-20 0.75 0.77 0.74 0.76 209712 0.01 1.333 158432.16 205
2015-11-19 0.75 0.77 0.74 0.75 203500 -0.01 -1.316 153942.87 168
2015-11-18 0.73 0.76 0.73 0.76 160782 0.01 1.333 120108.93 161
2015-11-17 0.77 0.78 0.74 0.75 403125 -0.03 -3.846 306118.05 260
2015-11-16 0.72 0.78 0.71 0.78 739331 0.06 8.333 546786.02 456
2015-11-13 0.68 0.73 0.68 0.72 554644 0.05 7.463 391866.41 362
2015-11-12 0.68 0.69 0.67 0.67 95820 0 0 65081.57 66
2015-11-11 0.68 0.69 0.67 0.67 122774 -0.03 -4.286 83488.76 65
2015-11-10 0.69 0.7 0.68 0.7 206690 0.01 1.449 141283.9 120
2015-11-09 0.68 0.69 0.67 0.69 298914 0.01 1.471 202660.87 164
2015-11-06 0.68 0.69 0.67 0.68 172542 0 0 116452.91 105
2015-11-05 0.69 0.69 0.68 0.68 158034 -0.01 -1.449 108019.02 80
2015-11-04 0.68 0.69 0.67 0.69 294220 -0.01 -1.429 200730.06 143
2015-11-03 0.68 0.7 0.68 0.7 202277 0.02 2.941 139219.64 99
2015-11-02 0.67 0.69 0.66 0.68 268943 -0.01 -1.449 180630.44 120
2015-10-30 0.7 0.7 0.68 0.69 155051 0.01 1.471 106336.67 82
2015-10-29 0.69 0.7 0.67 0.68 385168 -0.02 -2.857 263289.2 196
2015-10-28 0.69 0.71 0.68 0.7 288779 0.02 2.941 201249.19 191
2015-10-27 0.69 0.7 0.68 0.68 182161 -0.02 -2.857 125769.29 102
2015-10-26 0.71 0.72 0.69 0.7 230624 -0.01 -1.408 160829.51 84
2015-10-23 0.72 0.73 0.7 0.71 185431 -0.01 -1.389 132444.17 91
2015-10-22 0.72 0.73 0.7 0.72 93177 -0.01 -1.37 66305.12 60
2015-10-21 0.73 0.73 0.71 0.73 58320 0 0 42192.5 52
2015-10-20 0.74 0.74 0.7 0.73 232019 -0.01 -1.351 168451.11 120
2015-10-19 0.74 0.74 0.73 0.74 70606 0 0 52104.23 55
2015-10-16 0.73 0.74 0.73 0.74 256738 0.01 1.37 188802.36 117
2015-10-15 0.73 0.75 0.73 0.73 87137 0 0 63912.28 95
2015-10-14 0.74 0.74 0.73 0.73 193284 0 0 141309.16 72
2015-10-13 0.73 0.75 0.72 0.73 177742 0.02 2.817 130505.32 83
2015-10-09 0.73 0.75 0.71 0.71 261312 -0.01 -1.389 191642.14 139
2015-10-08 0.7 0.73 0.69 0.72 193291 0.02 2.857 137903.46 112
2015-10-07 0.69 0.7 0.68 0.7 219197 0 0 151501.31 152
2015-10-06 0.71 0.71 0.69 0.7 162742 0 0 113683.14 97
2015-10-05 0.71 0.72 0.7 0.7 377716 -0.02 -2.778 265988.41 176
2015-10-02 0.69 0.72 0.68 0.72 267506 0.03 4.348 188291.65 136
2015-10-01 0.72 0.73 0.69 0.69 268461 -0.02 -2.817 193004.68 121
2015-09-30 0.7 0.71 0.7 0.71 56306 0.02 2.899 39663.4 46
2015-09-29 0.7 0.71 0.68 0.69 345997 -0.02 -2.817 239262.22 123
2015-09-28 0.7 0.71 0.67 0.71 607742 0.02 2.899 422038.44 303
2015-09-25 0.74 0.74 0.65 0.69 835282 -0.04 -5.479 582674.08 364
2015-09-24 0.72 0.75 0.72 0.73 224637 0 0 164283.81 117
2015-09-23 0.75 0.75 0.73 0.73 98389 0 0 72247.53 74
2015-09-22 0.75 0.75 0.73 0.73 63207 -0.01 -1.351 46500.68 43
2015-09-21 0.75 0.75 0.73 0.74 122384 0.01 1.37 90815.83 86
2015-09-18 0.755 0.77 0.73 0.73 275021 -0.02 -2.667 205032.38 94
2015-09-17 0.75 0.76 0.74 0.75 368575 0 0 275146.76 134
2015-09-16 0.78 0.78 0.73 0.75 973574 -0.02 -2.597 728941.06 214
2015-09-15 0.75 0.77 0.75 0.77 544228 0.03 4.054 413350.9 246
2015-09-14 0.74 0.75 0.73 0.74 107785 0.01 1.37 79378.5 54
2015-09-11 0.73 0.75 0.72 0.73 335669 0.01 1.389 245771.65 152
2015-09-10 0.75 0.75 0.72 0.72 327990 -0.03 -4 240616.62 139
2015-09-09 0.76 0.76 0.73 0.75 402239 0 0 298706.66 202
2015-09-08 0.78 0.78 0.74 0.75 435228 -0.01 -1.316 328476.37 175
2015-09-04 0.78 0.78 0.74 0.76 582224 0 0 444669.58 243
2015-09-03 0.79 0.79 0.76 0.76 222198 -0.02 -2.564 169206.75 92
2015-09-02 0.77 0.78 0.75 0.78 213861 0 0 162985.21 93
2015-09-01 0.77 0.79 0.76 0.78 228253 0 0 176400.81 104
2015-08-31 0.76 0.8 0.76 0.78 284659 -0.01 -1.266 222971.06 158
2015-08-28 0.75 0.79 0.74 0.79 159671 0.05 6.757 122059.82 113
2015-08-27 0.74 0.75 0.73 0.74 214870 0 0 159013.45 126
2015-08-26 0.73 0.74 0.72 0.74 181042 0.03 4.225 132397.14 151
2015-08-25 0.71 0.75 0.7 0.71 593445 0 0 432181.34 303
2015-08-24 0.73 0.75 0.65 0.71 1076070 -0.04 -5.333 762939.21 475
2015-08-21 0.77 0.79 0.74 0.75 658892 -0.04 -5.063 501618.52 253
2015-08-20 0.79 0.79 0.77 0.79 188081 0.01 1.282 147059.33 87
2015-08-19 0.79 0.8 0.78 0.78 128800 -0.02 -2.5 100774.5 79
2015-08-18 0.78 0.8 0.78 0.8 182497 0.01 1.266 145427.03 78
2015-08-17 0.77 0.79 0.77 0.79 95243 0.01 1.282 73954.14 54
2015-08-14 0.79 0.8 0.78 0.78 107781 -0.02 -2.5 84826.68 79
2015-08-13 0.79 0.8 0.78 0.8 163330 0.02 2.564 129226.59 82
2015-08-12 0.8 0.8 0.77 0.78 283347 -0.02 -2.5 222400.35 144
2015-08-11 0.8 0.81 0.79 0.8 194592 0.01 1.266 155018.32 116
2015-08-10 0.81 0.81 0.79 0.79 166695 -0.01 -1.25 133268.13 119
2015-08-07 0.79 0.8 0.79 0.8 87700 0 0 69951.8 59
2015-08-06 0.8 0.81 0.78 0.8 200643 0.01 1.266 160272.07 116
2015-08-05 0.82 0.82 0.78 0.79 282832 -0.03 -3.659 226961.93 163
2015-08-04 0.81 0.82 0.8 0.82 344051 0 0 279846.71 154
2015-07-31 0.82 0.82 0.8 0.82 126085 0.02 2.5 102102.73 64
2015-07-30 0.8 0.81 0.8 0.8 106381 0 0 85445.82 83
2015-07-29 0.8 0.81 0.79 0.8 322573 0 0 257886 152
2015-07-28 0.77 0.8 0.77 0.8 207675 0.02 2.564 162257.05 105
2015-07-27 0.78 0.79 0.77 0.78 456238 0.02 2.632 357111.97 183
2015-07-24 0.76 0.78 0.75 0.76 711076 -0.01 -1.299 539547.38 261
2015-07-23 0.78 0.78 0.75 0.77 832432 -0.02 -2.532 638683.71 281
2015-07-22 0.79 0.79 0.7 0.79 1813700 0 0 1372220.37 627
2015-07-21 0.81 0.81 0.79 0.79 422576 -0.01 -1.25 339600.11 358
2015-07-20 0.82 0.82 0.8 0.8 776639 -0.01 -1.235 630757.33 258
2015-07-17 0.82 0.83 0.81 0.81 1149316 -0.02 -2.41 940521.23 321
2015-07-16 0.83 0.84 0.81 0.83 1123022 0 0 927023.54 367
2015-07-15 0.82 0.83 0.82 0.83 194518 0.01 1.22 160712.23 98
2015-07-14 0.82 0.83 0.82 0.82 444278 0 0 367474.94 156
2015-07-13 0.83 0.83 0.81 0.82 293353 0 0 241252.86 166
2015-07-10 0.83 0.83 0.82 0.82 480761 -0.01 -1.205 397525.9 134
2015-07-09 0.83 0.84 0.82 0.83 591837 0.01 1.22 491114.65 233
2015-07-08 0.82 0.84 0.81 0.82 413307 -0.01 -1.205 340286.58 216
2015-07-07 0.84 0.84 0.82 0.83 243470 -0.01 -1.19 202035.28 113
2015-07-06 0.83 0.84 0.82 0.84 401442 0.01 1.205 331435.78 161
2015-07-03 0.83 0.84 0.82 0.83 231376 0 0 193310.96 123
2015-07-02 0.81 0.83 0.8 0.83 637313 0 0 521309.06 396
2015-06-30 0.82 0.84 0.81 0.83 701040 0 0 576148.8 250
2015-06-29 0.84 0.85 0.82 0.83 1515041 -0.02 -2.353 1265122.41 556
2015-06-26 0.83 0.85 0.83 0.85 584772 0.01 1.19 493478.01 279
2015-06-25 0.84 0.84 0.82 0.84 416484 0.01 1.205 347566.26 181
2015-06-24 0.84 0.85 0.83 0.83 553088 0 0 464279.6 211
2015-06-23 0.82 0.83 0.81 0.83 10289397 0.02 2.469 8437973.72 167
2015-06-22 0.85 0.86 0.81 0.81 1933534 -0.02 -2.41 1615018.36 537
2015-06-19 0.8 0.85 0.8 0.83 2691329 0.04 5.063 2238749.41 913
2015-06-18 0.77 0.8 0.77 0.79 2363108 0.02 2.597 1839934.21 563
2015-06-17 0.76 0.78 0.76 0.77 191790 0.01 1.316 147027.71 104
2015-06-16 0.77 0.78 0.76 0.76 786106 -0.01 -1.299 604385.04 214
2015-06-15 0.74 0.78 0.74 0.77 5040731 0.03 4.054 3774647.52 503
2015-06-12 0.75 0.75 0.73 0.74 314645 -0.01 -1.333 232663.4 96
2015-06-11 0.74 0.75 0.74 0.75 668141 0 0 494660.34 115
2015-06-10 0.73 0.75 0.73 0.75 575249 0.01 1.351 426034 330
2015-06-09 0.74 0.74 0.73 0.74 334839 0 0 246412.78 110
2015-06-08 0.73 0.74 0.72 0.74 375762 0.01 1.37 275023.69 124
2015-06-05 0.73 0.74 0.72 0.73 585157 0 0 427053.74 199
2015-06-04 0.72 0.73 0.72 0.73 298174 0.01 1.389 217046.27 176
2015-06-03 0.73 0.73 0.72 0.72 542939 0 0 393267.67 113
2015-06-02 0.72 0.73 0.72 0.72 1328706 -0.01 -1.37 958092.96 108
2015-06-01 0.71 0.73 0.71 0.73 1019737 0.02 2.817 733742.53 106
2015-05-29 0.73 0.73 0.71 0.71 274204 0 0 195233.89 72
2015-05-28 0.72 0.73 0.71 0.71 311043 0 0 223849.08 100
2015-05-27 0.72 0.74 0.71 0.71 361513 -0.01 -1.389 260334.18 140
2015-05-26 0.72 0.73 0.72 0.72 149406 -0.02 -2.703 108515.05 78
2015-05-25 0.73 0.74 0.72 0.74 340567 0.01 1.37 248976.55 113
2015-05-22 0.73 0.74 0.71 0.73 564268 0.01 1.389 411180.39 221
2015-05-21 0.72 0.73 0.72 0.72 220264 0.01 1.408 159491.33 124
2015-05-20 0.72 0.73 0.71 0.71 242052 0.01 1.429 174379.61 122
2015-05-19 0.72 0.73 0.7 0.7 1552910 -0.01 -1.408 1119557.86 527
2015-05-15 0.72 0.72 0.71 0.71 431603 0 0 310036.13 231
2015-05-14 0.72 0.73 0.71 0.71 489283 -0.01 -1.389 352059.11 260
2015-05-13 0.74 0.75 0.71 0.72 1323654 -0.03 -4 956918.27 605
2015-05-12 0.73 0.76 0.72 0.75 2217971 0.02 2.74 1649286.11 459
2015-05-11 0.73 0.73 0.71 0.73 1013279 0 0 736819.85 711
2015-05-08 0.73 0.73 0.71 0.73 344263 0 0 248043.63 193
2015-05-07 0.72 0.73 0.7 0.73 596096 0.01 1.389 431244.12 373
2015-05-06 0.74 0.74 0.69 0.72 1472573 -0.02 -2.703 1055771 794
2015-05-05 0.73 0.74 0.72 0.74 1599066 0.01 1.37 1168984.7 524
2015-05-04 0.73 0.75 0.71 0.73 3563716 0.03 4.286 2588855.64 1106
2015-05-01 0.68 0.71 0.67 0.7 1278653 0.02 2.941 883505.43 391
2015-04-30 0.64 0.68 0.64 0.68 2263663 0.05 7.937 1487485.77 690
2015-04-29 0.65 0.66 0.63 0.63 725213 -0.03 -4.545 464701.97 191
2015-04-28 0.66 0.66 0.64 0.66 678192 0 0 441056.39 214
2015-04-27 0.66 0.66 0.65 0.66 258528 0 0 170141.15 118
2015-04-24 0.65 0.66 0.65 0.66 531003 0.01 1.538 348839.11 239
2015-04-23 0.65 0.66 0.64 0.65 651259 0 0 425013.78 296
2015-04-22 0.66 0.66 0.64 0.65 745532 0 0 487338.29 181
2015-04-21 0.66 0.66 0.63 0.65 386569 0.01 1.562 247588.05 166
2015-04-20 0.65 0.66 0.64 0.64 121251 -0.02 -3.03 78678.15 89
2015-04-17 0.66 0.66 0.65 0.66 199696 0.01 1.538 130924.37 101
2015-04-16 0.65 0.66 0.64 0.65 219218 0 0 142998.53 111
2015-04-15 0.65 0.66 0.65 0.65 247255 0 0 162510.21 125
2015-04-14 0.66 0.66 0.64 0.65 299159 0 0 194469.28 160
2015-04-13 0.65 0.66 0.65 0.65 392518 0 0 255903.9 135
2015-04-10 0.65 0.66 0.65 0.65 283341 0 0 145
2015-04-09 0.66 0.66 0.64 0.65 182243 0 0 84
2015-04-08 0.66 0.66 0.64 0.65 335075 -0.01 -1.515 132
2015-04-07 0.65 0.66 0.65 0.66 226694 0.01 1.538 109
2015-04-06 0.66 0.66 0.65 0.65 115025 -0.01 -1.515 54
2015-04-02 0.63 0.66 0.62 0.66 373539 0.02 3.125 151
2015-04-01 0.64 0.65 0.63 0.64 122088 0 0 81
2015-03-31 0.64 0.64 0.62 0.64 139327 0 0 89
2015-03-30 0.65 0.66 0.62 0.64 269217 0 0 164
2015-03-27 0.66 0.66 0.64 0.64 493396 -0.01 -1.538 140
2015-03-26 0.66 0.66 0.64 0.65 366525 -0.01 -1.515 106
2015-03-25 0.66 0.66 0.64 0.66 282350 0.02 3.125 76
2015-03-24 0.66 0.68 0.64 0.64 798444 0 0 200
2015-03-23 0.65 0.66 0.64 0.64 420355 -0.01 -1.538 121
2015-03-20 0.65 0.66 0.64 0.65 341407 -0.01 -1.515 108
2015-03-19 0.68 0.69 0.64 0.66 809467 -0.03 -4.348 267
2015-03-18 0.7 0.7 0.66 0.69 623552 -0.01 -1.429 230
2015-03-17 0.65 0.7 0.63 0.7 720148 0.06 9.375 232
2015-03-16 0.63 0.65 0.63 0.64 237562 0.03 4.918 144
2015-03-13 0.61 0.63 0.61 0.61 241087 -0.01 -1.613 129
2015-03-12 0.64 0.65 0.62 0.62 323120 -0.01 -1.587 140
2015-03-11 0.64 0.64 0.6 0.63 668796 -0.01 -1.562 476
2015-03-10 0.61 0.64 0.57 0.64 749307 0.03 4.918 249
2015-03-09 0.65 0.65 0.54 0.61 2214375 -0.03 -4.688 587
2015-03-06 0.67 0.68 0.63 0.64 715549 -0.03 -4.478 258
2015-03-05 0.68 0.7 0.67 0.67 557281 -0.02 -2.899 191
2015-03-04 0.71 0.72 0.69 0.69 377146 -0.02 -2.817 162
2015-03-03 0.72 0.73 0.7 0.71 1007353 -0.01 -1.389 352
2015-03-02 0.68 0.72 0.68 0.72 757845 0.02 2.857 515
2015-02-27 0.69 0.7 0.68 0.7 536402 0.01 1.449 207
2015-02-26 0.69 0.69 0.67 0.69 500300 0 0 202
2015-02-25 0.68 0.69 0.68 0.69 304407 0 0 146
2015-02-24 0.67 0.69 0.65 0.69 421678 0.02 2.985 190
2015-02-23 0.7 0.7 0.63 0.67 999630 -0.03 -4.286 487
2015-02-20 0.7 0.7 0.69 0.7 389027 0 0 198
2015-02-19 0.72 0.72 0.69 0.7 976933 -0.01 -1.408 380
2015-02-18 0.69 0.72 0.69 0.71 1617752 0.02 2.899 621
2015-02-17 0.68 0.69 0.66 0.69 815441 0.02 2.985 389
2015-02-13 0.67 0.68 0.66 0.67 626828 0 0 309
2015-02-12 0.64 0.67 0.64 0.67 844329 0.04 6.349 291
2015-02-11 0.64 0.65 0.62 0.63 471275 0 0 237
2015-02-10 0.66 0.68 0.62 0.63 2290710 -0.02 -3.077 714
2015-02-09 0.63 0.65 0.61 0.65 1625945 0.04 6.557 470
2015-02-06 0.59 0.61 0.57 0.61 1318015 0.04 7.018 510
2015-02-05 0.57 0.54 0.57 496110 0.04 7.547 226
2015-02-04 0.54 0.55 0.53 0.53 601660 -0.01 -1.852 210
2015-02-03 0.53 0.54 0.53 0.54 321602 0 0 114
2015-02-02 0.54 0.54 0.53 0.54 408758 0 0 129
2015-01-30 0.53 0.54 0.52 0.54 325138 0.01 1.887 105
2015-01-29 0.53 0.53 0.52 0.53 198224 0.01 1.923 85
2015-01-28 0.53 0.54 0.51 0.52 593433 -0.02 -3.704 200
2015-01-27 0.53 0.54 0.53 0.54 336675 0 0 143
2015-01-26 0.54 0.54 0.52 0.54 450454 0.01 1.887 160
2015-01-23 0.52 0.53 0.52 0.53 432361 0.01 1.923 175
2015-01-22 0.52 0.53 0.51 0.52 637214 0 0 148
2015-01-21 0.52 0.53 0.51 0.52 1081887 0.01 1.961 323
2015-01-20 0.52 0.52 0.51 0.51 482793 0 0 124
2015-01-19 0.52 0.53 0.51 0.51 488291 0 0 159
2015-01-16 0.52 0.53 0.5 0.51 618630 0 0 262
2015-01-15 0.54 0.54 0.51 0.51 359478 -0.02 -3.774 156
2015-01-14 0.55 0.56 0.52 0.53 943057 -0.01 -1.852 296
2015-01-13 0.54 0.55 0.54 0.54 497234 0.01 1.887 179
2015-01-12 0.54 0.55 0.53 0.53 283870 -0.01 -1.852 110
2015-01-09 0.54 0.55 0.535 0.54 293158 0 0 118
2015-01-08 0.54 0.55 0.53 0.54 640362 0 0 219
2015-01-07 0.54 0.55 0.53 0.54 607684 0 0 268
2015-01-06 0.54 0.54 0.53 0.54 656685 0.01 1.887 241
2015-01-05 0.54 0.54 0.53 0.53 519114 0 0 212
2015-01-02 0.54 0.55 0.53 0.53 429225 0 0 217
2014-12-31 0.53 0.54 0.52 0.53 214439 -0.01 -1.852 119
2014-12-30 0.53 0.54 0.53 0.54 178167 0.01 1.887 110
2014-12-29 0.54 0.54 0.53 0.53 426682 -0.01 -1.852 184
2014-12-24 0.53 0.54 0.52 0.54 278369 0 0 117
2014-12-23 0.53 0.54 0.52 0.54 170757 0.02 3.846 110
2014-12-22 0.54 0.54 0.52 0.52 413390 -0.02 -3.704 285
2014-12-19 0.53 0.54 0.51 0.54 1028764 0.02 3.846 376
2014-12-18 0.475 0.52 0.475 0.52 1676652 0.055 11.828 886
2014-12-17 0.47 0.49 0.46 0.465 5077957 0.005 1.087 354
2014-12-16 0.485 0.49 0.46 0.46 1148380 -0.015 -3.158 574
2014-12-15 0.48 0.485 0.47 0.475 619958 -0.005 -1.042 211
2014-12-12 0.49 0.49 0.46 0.48 630045 -0.005 -1.031 328
2014-12-11 0.495 0.495 0.47 0.485 974780 0.005 1.042 294
2014-12-10 0.5 0.5 0.48 0.48 584636 -0.02 -4 215
2014-12-09 0.5 0.5 0.495 0.5 360539 0.005 1.01 162
2014-12-08 0.51 0.51 0.49 0.495 1204276 -0.005 -1 412
2014-12-05 0.5 0.51 0.495 0.5 393626 0.01 2.041 223
2014-12-04 0.51 0.52 0.49 0.49 845101 -0.02 -3.922 286
2014-12-03 0.52 0.53 0.51 0.51 815358 -0.015 -2.857 285
2014-12-02 0.53 0.53 0.52 0.525 257461 0.015 2.941 120
2014-12-01 0.52 0.54 0.51 0.51 350303 -0.01 -1.923 174
2014-11-28 0.53 0.53 0.51 0.52 399953 0 0 186
2014-11-27 0.54 0.54 0.515 0.52 624488 -0.01 -1.887 190
2014-11-26 0.53 0.55 0.53 0.53 964900 0 0 259
2014-11-25 0.53 0.54 0.53 0.53 469517 0 0 210
2014-11-24 0.56 0.56 0.53 0.53 1085397 -0.02 -3.636 300
2014-11-21 0.56 0.57 0.55 0.55 616372 0 0 269
2014-11-20 0.55 0.56 0.54 0.55 698016 0.01 1.852 400
2014-11-19 0.53 0.55 0.53 0.54 2483718 0.005 0.935 236
2014-11-18 0.54 0.54 0.53 0.535 451604 0.005 0.943 265
2014-11-17 0.53 0.54 0.53 0.53 323812 -0.01 -1.852 157
2014-11-14 0.53 0.54 0.52 0.54 243663 0.02 3.846 137
2014-11-13 0.53 0.53 0.52 0.52 192593 0 0 81
2014-11-12 0.53 0.53 0.52 0.52 173567 0 0 91
2014-11-11 0.53 0.53 0.52 0.52 196564 -0.01 -1.887 89
2014-11-10 0.54 0.54 0.53 0.53 380073 -0.01 -1.852 166
2014-11-07 0.53 0.54 0.52 0.54 826303 0 0 439
2014-11-06 0.53 0.54 0.52 0.54 184996 0 0 142
2014-11-05 0.53 0.54 0.51 0.54 366123 0 0 203
2014-11-04 0.55 0.55 0.53 0.54 545669 -0.01 -1.818 285
2014-11-03 0.55 0.56 0.54 0.55 581627 -0.02 -3.509 194
2014-10-31 0.55 0.57 0.54 0.57 860323 0.01 1.786 300
2014-10-30 0.57 0.57 0.55 0.56 293734 -0.01 -1.754 177
2014-10-29 0.56 0.57 0.55 0.57 181601 0 0 123
2014-10-28 0.56 0.57 0.55 0.57 338114 0 0 282
2014-10-27 0.57 0.57 0.55 0.57 418685 0 0 174
2014-10-24 0.56 0.57 0.55 0.57 181518 0.01 1.786 105
2014-10-23 0.56 0.56 0.54 0.56 175620 0.02 3.704 86
2014-10-22 0.57 0.57 0.54 0.54 667557 -0.02 -3.571 196
2014-10-21 0.55 0.56 0.54 0.56 716936 0.02 3.704 243
2014-10-20 0.55 0.55 0.53 0.54 1566079 0.01 1.887 631
2014-10-17 0.54 0.55 0.52 0.53 422156 0 0 205
2014-10-16 0.54 0.55 0.52 0.53 567724 -0.01 -1.852 217
2014-10-15 0.51 0.56 0.51 0.54 1711348 0.03 5.882 285
2014-10-14 0.55 0.56 0.5 0.51 1217920 -0.04 -7.273 394
2014-10-10 0.58 0.58 0.55 0.55 667459 -0.03 -5.172 376
2014-10-09 0.58 0.58 0.57 0.58 501009 0 0 264
2014-10-08 0.57 0.58 0.56 0.58 696068 0.01 1.754 212
2014-10-07 0.59 0.59 0.57 0.57 747598 -0.02 -3.39 228
2014-10-06 0.58 0.59 0.57 0.59 347730 0.01 1.724 151
2014-10-03 0.59 0.59 0.57 0.58 452697 0.01 1.754 138
2014-10-02 0.59 0.59 0.55 0.57 2237613 -0.03 -5 384
2014-10-01 0.59 0.6 0.58 0.6 1033399 0 0 214
2014-09-30 0.59 0.6 0.59 0.6 382895 0 0 129
2014-09-29 0.6 0.6 0.59 0.6 206148 0 0 90
2014-09-26 0.59 0.6 0.58 0.6 195475 0.01 1.695 91
2014-09-25 0.59 0.595 0.58 0.59 1288476 0.01 1.724 325
2014-09-24 0.6 0.605 0.58 0.58 1189383 -0.01 -1.695 411
2014-09-23 0.6 0.6 0.59 0.59 254340 0 0 127
2014-09-22 0.6 0.6 0.59 0.59 343991 0 0 128
2014-09-19 0.61 0.61 0.59 0.59 615780 -0.01 -1.667 212
2014-09-18 0.59 0.6 0.58 0.6 1356175 0.02 3.448 286
2014-09-17 0.59 0.59 0.55 0.58 2525656 0 0 489
2014-09-16 0.6 0.6 0.57 0.58 1375102 -0.01 -1.695 278
2014-09-15 0.6 0.61 0.59 0.59 2048621 -0.01 -1.667 399
2014-09-12 0.6 0.6 0.59 0.6 312962 0 0 116
2014-09-11 0.59 0.6 0.59 0.6 810405 0.01 1.695 234
2014-09-10 0.61 0.61 0.57 0.59 725158 -0.01 -1.667 171
2014-09-09 0.61 0.61 0.595 0.6 941191 -0.01 -1.639 223
2014-09-08 0.61 0.62 0.6 0.61 2093982 0 0 300
2014-09-05 0.62 0.62 0.59 0.61 1139433 0 0 298
2014-09-04 0.62 0.63 0.59 0.61 2678327 -0.01 -1.613 481
2014-09-03 0.61 0.62 0.61 0.62 1558892 0 0 335
2014-09-02 0.63 0.64 0.6 0.62 2464656 -0.02 -3.125 511
2014-08-29 0.64 0.64 0.63 0.64 169593 0.01 1.587 116
2014-08-28 0.64 0.65 0.62 0.63 1231995 -0.02 -3.077 313
2014-08-27 0.65 0.65 0.64 0.65 433709 0 0 188
2014-08-26 0.63 0.65 0.63 0.65 1338340 0.03 4.839 197
2014-08-25 0.65 0.65 0.62 0.62 3538062 -0.03 -4.615 521
2014-08-22 0.65 0.65 0.64 0.65 1061267 0 0 194
2014-08-21 0.65 0.65 0.64 0.65 972521 0 0 181
2014-08-20 0.65 0.65 0.64 0.65 395231 0.01 1.562 112
2014-08-19 0.65 0.66 0.64 0.64 2244015 -0.01 -1.538 224
2014-08-18 0.66 0.66 0.65 0.65 435890 0 0 157
2014-08-15 0.66 0.66 0.61 0.65 3036199 -0.01 -1.515 401
2014-08-14 0.66 0.66 0.64 0.66 2639548 -0.01 -1.493 261
2014-08-13 0.66 0.67 0.65 0.67 558935 0.01 1.515 144
2014-08-12 0.65 0.66 0.63 0.66 2110646 0.01 1.538 277
2014-08-11 0.67 0.68 0.65 0.65 1049365 -0.01 -1.515 213
2014-08-08 0.67 0.67 0.65 0.66 622382 -0.01 -1.493 176
2014-08-07 0.67 0.67 0.66 0.67 244857 0.005 0.752 122
2014-08-06 0.67 0.67 0.66 0.665 491042 0.005 0.758 161
2014-08-05 0.68 0.68 0.65 0.66 1756994 -0.02 -2.941 448
2014-08-01 0.67 0.68 0.66 0.68 595074 0.02 3.03 212
2014-07-31 0.65 0.67 0.65 0.66 1112063 0.01 1.538 283
2014-07-30 0.66 0.67 0.645 0.65 2684292 -0.01 -1.515 512
2014-07-29 0.69 0.69 0.66 0.66 1931248 -0.03 -4.348 374
2014-07-28 0.7 0.7 0.67 0.69 2186559 -0.01 -1.429 382
2014-07-25 0.7 0.7 0.69 0.7 475459 0 0 182
2014-07-24 0.7 0.7 0.69 0.7 507223 -0.01 -1.408 185
2014-07-23 0.7 0.71 0.69 0.71 1595523 0.02 2.899 405
2014-07-22 0.71 0.71 0.68 0.69 1619997 -0.01 -1.429 402
2014-07-21 0.7 0.71 0.7 0.7 2176322 0 0 434
2014-07-18 0.7 0.71 0.69 0.7 2861796 0 0 401
2014-07-17 0.69 0.7 0.68 0.7 1134085 0.01 1.449 316
2014-07-16 0.67 0.7 0.67 0.69 1247621 0.01 1.471 380
2014-07-15 0.71 0.71 0.67 0.68 3569683 -0.03 -4.225 688
2014-07-14 0.73 0.74 0.68 0.71 7607878 -0.01 -1.389 1472
2014-07-11 0.71 0.73 0.68 0.72 11129991 0.03 4.348 2115
2014-07-10 0.67 0.69 0.67 0.69 6497961 0.02 2.985 1536
2014-07-09 0.68 0.68 0.64 0.67 3498009 0 0 508
2014-07-08 0.69 0.69 0.67 0.67 1376452 -0.02 -2.899 369
2014-07-07 0.69 0.69 0.67 0.69 977209 0.01 1.471 298
2014-07-04 0.68 0.69 0.65 0.68 1620590 0 0 370
2014-07-03 0.69 0.69 0.66 0.68 3327629 -0.01 -1.449 494
2014-07-02 0.7 0.71 0.67 0.69 2464029 0.01 1.471 472
2014-06-30 0.71 0.72 0.67 0.68 705884 -0.02 -2.857 280
2014-06-27 0.74 0.74 0.69 0.7 1741417 -0.03 -4.11 370
2014-06-26 0.72 0.73 0.68 0.73 1838127 0.01 1.389 439
2014-06-25 0.74 0.75 0.7 0.72 1245920 -0.02 -2.703 308
2014-06-24 0.76 0.76 0.72 0.74 1284076 -0.01 -1.333 278
2014-06-23 0.76 0.76 0.73 0.75 1260910 0 0 270
2014-06-20 0.76 0.76 0.75 0.75 2100707 -0.01 -1.316 149
2014-06-19 0.76 0.76 0.75 0.76 460928 0 0 121
2014-06-18 0.78 0.78 0.75 0.76 729437 0 0 294
2014-06-17 0.78 0.79 0.76 0.76 704353 0.02 2.703 252

SEC Filings for Stornoway Diamond Corporation

Form Type Form Description Pages Issue Date
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 1 2008-09-16
ARS Annual Report to Shareholders, voluntarily filed electronically 1 2008-09-16
12G3-2B Exemptions for American Depositary Receipts and Certain Foreign Securities 1 2008-07-01
REGDEX Notification of a private placement. The form is not electronically filed with SEC EDGAR System and is available only in paper form until March 2009. 1 2004-05-27
REGDEX Notification of a private placement. The form is not electronically filed with SEC EDGAR System and is available only in paper form until March 2009. 1 2003-09-04