Suncor Energy Inc. (SU:CC)

42.00

-0.35 (-0.826%)

As of Tue Dec 3 22:18:55 EST 2019

Open: 42 Prev. Close:: 42.35 Dividend: 1.68
Yield: 3.967 High: 42.48 Low: 41.96
Ex-Div Date: 2019-12-24 Share Vol.: 4,330,023 Trade Vol.: 19,243
Shares Out.: 1,542,538,783 Market Cap: 64,557,063,606
Open: 42
Prev. Close:: 42.35
Dividend: 1.68
Yield: 3.967
High: 42.48
Low: 41.96
Ex-Div Date: 2019-12-24
Share Vol.: 4,330,023
Trade Vol.: 19,243
Shares Out.: 1,542,538,783
Market Cap: 64,557,063,606

News About SU:CC

Tracking Warren Buffett’s Berkshire Hathaway Portfolio – Q3 2019 Update

This article is part of a series that provides an ongoing analysis of the changes made to Berkshire Hathaway's 13F stock portfolio on a quarterly basis. It is based on Warren Buffett's regulatory 13F Form filed on 11/14/2019. Please visit our Tracking 10 Years Of Berkshire Hathaway's Invest...

SeekingAlpha via QuoteMedia - 3 weeks ago

Suncor Energy declares dividend and announces increase to share repurchase program

CALGARY, Alberta, Nov. 13, 2019 (GLOBE NEWSWIRE) -- Suncor Energy’s Board of Directors has approved a quarterly dividend of $0.42 per share on its common shares, payable December 24, 2019 to shareholders of record at the close of business on December 3, 2019. Suncor’s Board...

GlobeNewswire via QuoteMedia - 4 weeks ago

Your Warren Buffett Update: 47 Stocks With 33 Paying Dividends For November

Foreword James Brumley says in Kiplinger Investing : "Rich people often get perpetually richer for a reason, so it could be worthwhile to study what billionaires and high-asset hedge funds are plowing their long-term capital into." As any collection of stocks is more clearly understoo...

SeekingAlpha via QuoteMedia - 4 weeks ago

Suncor accelerates digital transformation journey through strategic alliance with Microsoft

CALGARY, Alberta, Nov. 12, 2019 (GLOBE NEWSWIRE) -- Suncor today announced a multi-year strategic alliance with Microsoft Canada as a part of the company’s effort to further accelerate its digital transformation journey. Suncor has selected Microsoft as its strategic cloud provider, ...

GlobeNewswire via QuoteMedia - 4 weeks ago

Suncor: Suffering From Macroeconomic Environment, Growth Likely To Be Stunted

On Wednesday, October 30, 2019, Canadian oil sands giant Suncor Energy Inc. ( SU ) announced its third-quarter 2019 earnings results. At first glance, these results were somewhat mixed as the company beat the expectations of its analysts in terms of top-line revenues, but did miss their earn...

SeekingAlpha via QuoteMedia - 1 month ago

About SU:CC

Day Low 41.96

Day high 42.48

52 week low 35.53

52 week low high 46.50

Charting for Suncor Energy Inc.

News Articles for Suncor Energy Inc.

Tracking Warren Buffett’s Berkshire Hathaway Portfolio – Q3 2019 Update

This article is part of a series that provides an ongoing analysis of the changes made to Berkshire Hathaway's 13F stock portfolio on a quarterly basis. It is based on Warren Buffett's regulatory 13F Form filed on 11/14/2019. Please visit our Tracking 10 Years Of Berkshire Hathaway's Invest...

SeekingAlpha via QuoteMedia - 3 weeks ago

Suncor Energy declares dividend and announces increase to share repurchase program

CALGARY, Alberta, Nov. 13, 2019 (GLOBE NEWSWIRE) -- Suncor Energy’s Board of Directors has approved a quarterly dividend of $0.42 per share on its common shares, payable December 24, 2019 to shareholders of record at the close of business on December 3, 2019. Suncor’s Board...

GlobeNewswire via QuoteMedia - 4 weeks ago

Your Warren Buffett Update: 47 Stocks With 33 Paying Dividends For November

Foreword James Brumley says in Kiplinger Investing : "Rich people often get perpetually richer for a reason, so it could be worthwhile to study what billionaires and high-asset hedge funds are plowing their long-term capital into." As any collection of stocks is more clearly understoo...

SeekingAlpha via QuoteMedia - 4 weeks ago

Suncor accelerates digital transformation journey through strategic alliance with Microsoft

CALGARY, Alberta, Nov. 12, 2019 (GLOBE NEWSWIRE) -- Suncor today announced a multi-year strategic alliance with Microsoft Canada as a part of the company’s effort to further accelerate its digital transformation journey. Suncor has selected Microsoft as its strategic cloud provider, ...

GlobeNewswire via QuoteMedia - 4 weeks ago

Suncor: Suffering From Macroeconomic Environment, Growth Likely To Be Stunted

On Wednesday, October 30, 2019, Canadian oil sands giant Suncor Energy Inc. ( SU ) announced its third-quarter 2019 earnings results. At first glance, these results were somewhat mixed as the company beat the expectations of its analysts in terms of top-line revenues, but did miss their earn...

SeekingAlpha via QuoteMedia - 1 month ago

Suncor Energy announces Lorraine Mitchelmore to join Board of Directors

CALGARY, Alberta , Nov. 06, 2019 (GLOBE NEWSWIRE) -- Suncor today announced the appointment of Lorraine Mitchelmore to the company’s board of directors.  Ms. Mitchelmore’s appointment is effective Nov. 6, 2019. “I’m delighted that Lorraine is joining Sunc...

GlobeNewswire via QuoteMedia - 1 month ago

Suncor Energy Inc. 2019 Q3 – Results – Earnings Call Presentation

The following slide deck was published by Suncor Energy Inc. in conjunction with their 2019 Q3 earnings Read more ...

SeekingAlpha via QuoteMedia - 1 month ago

Alberta loosens oil production curbs, allows extra output moved by rail

Alberta makes a move to ease the pain of its crude production caps by allowing oil companies to exceed production limits if they ship the extra production by rail. More news on: Suncor Energy Inc., MEG Energy Corp., Cenovus Energy Inc., Energy stocks news Read more ...

SeekingAlpha via QuoteMedia - 1 month ago

Suncor Energy, Inc. (SU) CEO Mark Little on Q3 2019 Results – Earnings Call Transcript

Suncor Energy, Inc. (SU) Q3 2019 Earnings Conference Call October 31, 2019, 09:30 ET Company Participants Trevor Bell - VP, IR Mark Little - CEO, President & Director Alister Cowan - EVP & CFO Conference Call Participants Emily Chang - Goldman Sachs Dennis Fong - ...

SeekingAlpha via QuoteMedia - 1 month ago

Suncor rises after slim Q3 beat, oil sands output gains despite mandatory curbs

Suncor Energy (NYSE: SU )  +3.3% after-hours as it edges past Q3 earnings estimates, with higher upstream and refining production offset by lower commodity prices and refinery profit margins. More news on: Suncor Energy Inc., Energy stocks news, Earnings news and commentary, Stoc...

SeekingAlpha via QuoteMedia - 1 month ago

Suncor Energy Inc. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Rent Expense Supplemental
360,000,000.00 279,000,000.00 267,000,000.00 289,000,000.00 299,000,000.00
EBITDA
11,574,000,000.00 11,796,000,000.00 6,677,000,000.00 5,948,000,000.00 11,093,000,000.00
Basic EPS
2.03 2.68 0.27 -1.38 1.84
Operating Revenue
38,542,000,000.00 32,051,000,000.00 26,807,000,000.00 29,208,000,000.00 39,862,000,000.00
Total Expenses
31,987,000,000.00 27,449,000,000.00 26,706,000,000.00 29,289,000,000.00 34,591,000,000.00
Diluted Continuous Operations
2.02 2.68 0.27 -1.38 1.84
Other Special Charges
-117,000,000.00 37,000,000.00 58,000,000.00 -121,000,000.00 -21,000,000.00
Interest Expense Non Operating
853,000,000.00 279,000,000.00 474,000,000.00 475,000,000.00 363,000,000.00
General And Administrative Expense
4,161,000,000.00 3,810,000,000.00 4,088,000,000.00 3,549,000,000.00 3,634,000,000.00
Net Income From Continuing And Discontinued Operation
3,293,000,000.00 4,458,000,000.00 434,000,000.00 -1,995,000,000.00 2,699,000,000.00
Gain On Sale Of PPE
24,000,000.00 602,000,000.00 68,000,000.00 110,000,000.00 90,000,000.00
Net Income Continuous Operations
3,293,000,000.00 4,458,000,000.00 445,000,000.00 -1,995,000,000.00 2,699,000,000.00
Operating Income
6,555,000,000.00 4,602,000,000.00 101,000,000.00 -81,000,000.00 5,271,000,000.00
Net Income
3,293,000,000.00 4,458,000,000.00 434,000,000.00 -1,995,000,000.00 2,699,000,000.00
Diluted Average Shares
1,629,000,000.00 1,665,000,000.00 1,612,000,000.00 1,447,000,000.00 1,465,000,000.00
Continuing And Discontinued Basic EPS
2.03 2.68 0.27 -1.38 1.84
Normalized Income
3,821,465,000.00 3,287,145,000.00 96,635,000.00 -913,815,000.00 2,937,500,000.00
Rent And Landing Fees
360,000,000.00 279,000,000.00 267,000,000.00 289,000,000.00 299,000,000.00
Net Non Operating Interest Income Expense
-853,000,000.00 -279,000,000.00 -474,000,000.00 -475,000,000.00 -363,000,000.00
Salaries And Wages
3,263,000,000.00 3,290,000,000.00 3,412,000,000.00 2,920,000,000.00 2,891,000,000.00
Gross Profit
18,671,000,000.00 15,329,000,000.00 10,813,000,000.00 10,118,000,000.00 16,296,000,000.00
EBIT
5,836,000,000.00 6,195,000,000.00 560,000,000.00 -1,552,000,000.00 4,953,000,000.00
Cost Of Revenue
19,871,000,000.00 16,722,000,000.00 15,994,000,000.00 19,090,000,000.00 23,566,000,000.00
Other Income Expense
-719,000,000.00 1,593,000,000.00 459,000,000.00 -1,471,000,000.00 -318,000,000.00
Net Interest Income
-853,000,000.00 -279,000,000.00 -474,000,000.00 -475,000,000.00 -363,000,000.00
Dividend Per Share
1.44 1.28 1.16 1.14 1.02
Operating Expense
12,116,000,000.00 10,727,000,000.00 10,712,000,000.00 10,199,000,000.00 11,025,000,000.00
Net Income Common Stockholders
3,293,000,000.00 4,458,000,000.00 434,000,000.00 -1,995,000,000.00 2,699,000,000.00
Continuing And Discontinued Diluted EPS
2.02 2.68 0.27 -1.38 1.84
Pretax Income
4,983,000,000.00 5,916,000,000.00 86,000,000.00 -2,027,000,000.00 4,590,000,000.00
Basic Continuous Operations
2.03 2.68 0.27 -1.38 1.84
Total Revenue
38,542,000,000.00 32,051,000,000.00 26,807,000,000.00 29,208,000,000.00 39,862,000,000.00
Selling General And Administration
4,161,000,000.00 3,810,000,000.00 4,088,000,000.00 3,549,000,000.00 3,634,000,000.00
Other Operating Expenses
7,955,000,000.00 6,917,000,000.00 6,624,000,000.00 6,650,000,000.00 7,391,000,000.00
Special Income Charges
141,000,000.00 565,000,000.00 10,000,000.00 231,000,000.00 111,000,000.00
Gain On Sale Of Security
-860,000,000.00 1,028,000,000.00 449,000,000.00 -1,702,000,000.00 -429,000,000.00
Diluted EPS
2.02 2.68 0.27 -1.38 1.84
Interest Expense
853,000,000.00 279,000,000.00 474,000,000.00 475,000,000.00 363,000,000.00
Other Gand A
538,000,000.00 241,000,000.00 409,000,000.00 340,000,000.00 444,000,000.00
Basic Average Shares
1,623,000,000.00 1,661,000,000.00 1,610,000,000.00 1,446,000,000.00 1,462,000,000.00
Tax Provision
1,690,000,000.00 1,458,000,000.00 -359,000,000.00 -32,000,000.00 1,891,000,000.00
Minority Interests
0.00 -11,000,000.00 0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-42,629,000,000.00 -41,355,000,000.00 -36,419,000,000.00 -32,561,000,000.00 -25,022,000,000.00
Cash Equivalents
936,000,000.00 1,488,000,000.00 1,913,000,000.00 3,203,000,000.00 4,836,000,000.00
Non Current Deferred Assets
128,000,000.00 100,000,000.00 63,000,000.00 35,000,000.00 26,000,000.00
Long Term Debt
12,668,000,000.00 13,372,000,000.00 16,103,000,000.00 14,486,000,000.00 11,456,000,000.00
Finished Goods
1,280,000,000.00 1,601,000,000.00 1,708,000,000.00 1,436,000,000.00 1,762,000,000.00
Total Assets
89,579,000,000.00 89,494,000,000.00 88,702,000,000.00 77,527,000,000.00 79,671,000,000.00
Machinery Furniture Equipment
79,029,000,000.00 78,639,000,000.00 73,537,000,000.00 61,077,000,000.00 55,587,000,000.00
Goodwill And Other Intangible Assets
3,061,000,000.00 3,061,000,000.00 3,075,000,000.00 3,079,000,000.00 3,083,000,000.00
Investments And Advances
237,000,000.00 224,000,000.00 191,000,000.00 211,000,000.00 447,000,000.00
Other Non Current Liabilities
621,000,000.00 633,000,000.00 184,000,000.00 178,000,000.00 158,000,000.00
Non Current Deferred Revenue
46,000,000.00 49,000,000.00 55,000,000.00 60,000,000.00 66,000,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Commercial Paper
3,231,000,000.00 2,136,000,000.00 1,273,000,000.00 747,000,000.00 806,000,000.00
Additional Paid In Capital
26,450,000,000.00 27,173,000,000.00 27,530,000,000.00 20,099,000,000.00 19,920,000,000.00
Cash Cash Equivalents And Short Term Investments
2,221,000,000.00 2,672,000,000.00 3,016,000,000.00 4,049,000,000.00 5,495,000,000.00
Total Non Current Assets
80,879,000,000.00 79,917,000,000.00 77,683,000,000.00 67,099,000,000.00 65,755,000,000.00
Cash And Cash Equivalents
2,221,000,000.00 2,672,000,000.00 3,016,000,000.00 4,049,000,000.00 5,495,000,000.00
Accounts Payable
5,647,000,000.00 6,203,000,000.00 5,588,000,000.00 5,306,000,000.00 5,704,000,000.00
Current Assets
8,700,000,000.00 9,577,000,000.00 11,019,000,000.00 10,428,000,000.00 13,916,000,000.00
Long Term Capital Lease Obligation
1,222,000,000.00 1,080,000,000.00 1,211,000,000.00 1,033,000,000.00
Total Tax Payable
535,000,000.00 425,000,000.00 224,000,000.00 244,000,000.00 1,058,000,000.00
Gains Losses Not Affecting Retained Earnings
1,076,000,000.00 809,000,000.00 1,007,000,000.00 1,265,000,000.00 504,000,000.00
Non Current Deferred Liabilities
12,091,000,000.00 11,582,000,000.00 11,298,000,000.00 10,014,000,000.00 10,609,000,000.00
Current Debt
3,460,000,000.00 2,207,000,000.00 1,327,000,000.00 817,000,000.00 840,000,000.00
Income Tax Payable
535,000,000.00 425,000,000.00 224,000,000.00 244,000,000.00 1,058,000,000.00
Long Term Debt And Capital Lease Obligation
13,890,000,000.00 13,372,000,000.00 16,103,000,000.00 14,486,000,000.00 12,489,000,000.00
Accounts Receivable
3,206,000,000.00 3,281,000,000.00 3,182,000,000.00 2,751,000,000.00 4,275,000,000.00
Retained Earnings
16,479,000,000.00 17,401,000,000.00 16,093,000,000.00 17,675,000,000.00 21,179,000,000.00
Raw Materials
1,879,000,000.00 1,867,000,000.00 1,790,000,000.00 1,654,000,000.00 1,704,000,000.00
Other Intangible Assets
169,000,000.00 169,000,000.00 175,000,000.00 179,000,000.00 183,000,000.00
Inventory
3,159,000,000.00 3,468,000,000.00 3,240,000,000.00 3,090,000,000.00 3,466,000,000.00
Non Current Deferred Taxes Liabilities
12,045,000,000.00 11,533,000,000.00 11,243,000,000.00 9,954,000,000.00 10,543,000,000.00
Goodwill
2,892,000,000.00 2,892,000,000.00 2,900,000,000.00 2,900,000,000.00 2,900,000,000.00
Long Term Provisions
6,984,000,000.00 7,237,000,000.00 6,542,000,000.00 5,339,000,000.00 4,895,000,000.00
Payables
6,182,000,000.00 6,628,000,000.00 5,812,000,000.00 5,550,000,000.00 6,762,000,000.00
Current Debt And Capital Lease Obligation
3,460,000,000.00 2,207,000,000.00 1,327,000,000.00 817,000,000.00 840,000,000.00
Cash
1,285,000,000.00 1,184,000,000.00 1,103,000,000.00 846,000,000.00 659,000,000.00
Gross PPE
119,193,000,000.00 116,900,000,000.00 109,716,000,000.00 95,393,000,000.00 87,070,000,000.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
56,673,000,000.00 58,755,000,000.00 60,733,000,000.00 53,525,000,000.00 53,059,000,000.00
Non Current Deferred Taxes Assets
128,000,000.00 100,000,000.00 63,000,000.00 35,000,000.00 26,000,000.00
Employee Benefits
1,679,000,000.00 1,730,000,000.00 1,828,000,000.00 1,335,000,000.00 1,563,000,000.00
Total Equity Gross Minority
44,005,000,000.00 45,383,000,000.00 44,630,000,000.00 39,039,000,000.00 41,603,000,000.00
Total Liabilities
45,574,000,000.00 44,111,000,000.00 44,072,000,000.00 38,488,000,000.00 38,068,000,000.00
Current Provisions
667,000,000.00 722,000,000.00 781,000,000.00 769,000,000.00 752,000,000.00
Total Non Current Liabilities
35,265,000,000.00 34,554,000,000.00 35,955,000,000.00 31,352,000,000.00 29,714,000,000.00
Non Current Pension And Other Postretirement Benefit Plans
1,420,000,000.00 1,369,000,000.00 1,464,000,000.00 1,026,000,000.00 1,222,000,000.00
Other Current Borrowings
229,000,000.00 71,000,000.00 54,000,000.00 70,000,000.00 34,000,000.00
Receivables
3,320,000,000.00 3,437,000,000.00 3,558,000,000.00 3,289,000,000.00 4,955,000,000.00
Payables And Accrued Expenses
6,182,000,000.00 6,628,000,000.00 5,812,000,000.00 5,550,000,000.00 6,762,000,000.00
Stockholders Equity
44,005,000,000.00 45,383,000,000.00 44,630,000,000.00 39,039,000,000.00 41,603,000,000.00
Mineral Properties
40,164,000,000.00 38,261,000,000.00 36,179,000,000.00 34,316,000,000.00 87,070,000,000.00
Current Liabilities
10,309,000,000.00 9,557,000,000.00 8,117,000,000.00 7,136,000,000.00 8,354,000,000.00
Net PPE
76,564,000,000.00 75,545,000,000.00 73,297,000,000.00 62,832,000,000.00 62,048,000,000.00
Other Non Current Assets
889,000,000.00 987,000,000.00 1,057,000,000.00 942,000,000.00 151,000,000.00
Taxes Receivable
114,000,000.00 156,000,000.00 376,000,000.00 538,000,000.00 680,000,000.00
Capital Lease Obligations
1,222,000,000.00 1,134,000,000.00 1,211,000,000.00 1,033,000,000.00
Minority Interest
0.00 0.00
Inventories Adjustments Allowances
0.00 -258,000,000.00 0.00
Other Current Liabilities
197,000,000.00
Non Current Prepaid Assets
1,057,000,000.00
Current Capital Lease Obligation
54,000,000.00 21,000,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Income Tax Paid Supplemental Data
645,000,000.00 557,000,000.00 0.00 1,424,000,000.00 2,697,000,000.00
Changes In Cash
-543,000,000.00 -276,000,000.00 -958,000,000.00 -1,741,000,000.00 201,000,000.00
Purchase Of Business
-1,230,000,000.00 -308,000,000.00 -905,000,000.00 -360,000,000.00 -121,000,000.00
Proceeds From Stock Option Exercised
286,000,000.00 228,000,000.00 133,000,000.00 95,000,000.00 247,000,000.00
Operating Gains Losses
1,069,000,000.00 -1,194,000,000.00 -427,000,000.00 1,987,000,000.00 479,000,000.00
Investing Cash Flow
-6,697,000,000.00 -5,019,000,000.00 -7,507,000,000.00 -6,771,000,000.00 -6,863,000,000.00
Net Issuance Payments Of Debt
680,000,000.00 -1,397,000,000.00 -169,000,000.00 -258,000,000.00 1,042,000,000.00
Cash Dividends Paid
-2,333,000,000.00 -2,124,000,000.00 -1,877,000,000.00 -1,648,000,000.00 -1,490,000,000.00
Change In Working Capital
408,000,000.00 -173,000,000.00 -308,000,000.00 78,000,000.00 -122,000,000.00
Cash Flow From Continuing Investing Activities
-6,697,000,000.00 -5,019,000,000.00 -7,507,000,000.00 -6,771,000,000.00 -6,863,000,000.00
Deferred Tax
440,000,000.00 249,000,000.00 -512,000,000.00 -924,000,000.00 -224,000,000.00
Capital Expenditure
-5,406,000,000.00 -6,551,000,000.00 -6,582,000,000.00 -6,667,000,000.00 -6,961,000,000.00
Net Other Financing Charges
-6,000,000.00 483,000,000.00
Net Business Purchase And Sale
-1,230,000,000.00 -308,000,000.00 -905,000,000.00 -360,000,000.00 -121,000,000.00
Repayment Of Debt
-186,000,000.00 -3,283,000,000.00 -1,693,000,000.00 -258,000,000.00 -533,000,000.00
Long Term Debt Payments
-186,000,000.00 -3,283,000,000.00 -1,693,000,000.00 -258,000,000.00 -533,000,000.00
Cash Flow From Continuing Financing Activities
-4,426,000,000.00 -4,223,000,000.00 869,000,000.00 -1,854,000,000.00 -1,872,000,000.00
Deferred Income Tax
440,000,000.00 249,000,000.00 -512,000,000.00 -924,000,000.00 -224,000,000.00
Operating Cash Flow
10,580,000,000.00 8,966,000,000.00 5,680,000,000.00 6,884,000,000.00 8,936,000,000.00
Net Other Investing Changes
109,000,000.00 1,878,000,000.00 5,000,000.00 274,000,000.00 283,000,000.00
Long Term Debt Issuance
0.00 905,000,000.00 993,000,000.00 0.00 1,575,000,000.00
Net Investment Purchase And Sale
-170,000,000.00 -38,000,000.00 -25,000,000.00 -18,000,000.00 -64,000,000.00
Other Non Cash Items
397,000,000.00 219,000,000.00 499,000,000.00 522,000,000.00 222,000,000.00
Net Income From Continuing Operations
3,293,000,000.00 4,458,000,000.00 445,000,000.00 -1,995,000,000.00 2,699,000,000.00
Stock Based Compensation
-117,000,000.00 31,000,000.00 142,000,000.00 18,000,000.00 106,000,000.00
Financing Cash Flow
-4,426,000,000.00 -4,223,000,000.00 869,000,000.00 -1,854,000,000.00 -1,872,000,000.00
Cash Flow From Continuing Operating Activities
10,580,000,000.00 8,966,000,000.00 5,680,000,000.00 6,884,000,000.00 8,936,000,000.00
Net Foreign Currency Exchange Gain Loss
1,090,000,000.00 -771,000,000.00 -458,000,000.00 1,967,000,000.00 839,000,000.00
End Cash Position
2,221,000,000.00 2,672,000,000.00 3,016,000,000.00 4,049,000,000.00 5,495,000,000.00
Effect Of Exchange Rate Changes
92,000,000.00 -68,000,000.00 -75,000,000.00 295,000,000.00 92,000,000.00
Net Common Stock Issuance
-3,053,000,000.00 -1,413,000,000.00 2,782,000,000.00 -43,000,000.00 -1,671,000,000.00
Beginning Cash Position
2,672,000,000.00 3,016,000,000.00 4,049,000,000.00 5,495,000,000.00 5,202,000,000.00
Common Stock Dividend Paid
-2,333,000,000.00 -2,124,000,000.00 -1,877,000,000.00 -1,648,000,000.00 -1,490,000,000.00
Capital Expenditure Reported
-5,406,000,000.00 -6,551,000,000.00 -6,582,000,000.00 -6,667,000,000.00 -6,961,000,000.00
Depreciation Amortization Depletion
5,738,000,000.00 5,601,000,000.00 6,117,000,000.00 7,500,000,000.00 6,140,000,000.00
Net Short Term Debt Issuance
866,000,000.00 981,000,000.00 531,000,000.00 -203,000,000.00
Net Long Term Debt Issuance
-186,000,000.00 -2,378,000,000.00 -700,000,000.00 -258,000,000.00 1,042,000,000.00
Common Stock Payments
-3,053,000,000.00 -1,413,000,000.00 -43,000,000.00 -1,671,000,000.00
Issuance Of Debt
0.00 905,000,000.00 993,000,000.00 0.00 1,575,000,000.00
Unrealized Gain Loss On Investment Securities
-179,000,000.00 128,000,000.00 -7,000,000.00 87,000,000.00
Interest Paid Supplemental Data
800,000,000.00 941,000,000.00 992,000,000.00 881,000,000.00 752,000,000.00
Gain Loss On Investment Securities
130,000,000.00 -270,000,000.00

Price History for Suncor Energy Inc.

1-25 of 1255 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-12-09 42.22 42.48 41.96 42 4330023 -0.35 -0.826 182433195 19243
2019-12-06 41.19 42.43 41.11 42.35 6736569 1.53 3.748 281535110 27469
2019-12-05 41.26 41.49 40.76 40.82 7774085 -0.51 -1.234 318132722 25040
2019-12-04 41.02 41.73 40.89 41.33 7012510 0.62 1.523 290278860 28990
2019-12-03 41.08 41.29 40.7 40.71 9655858 -0.66 -1.595 394875991 30903
2019-12-02 41.59 41.67 41.08 41.37 7884835 0.241234 0.587 326048709 27605
2019-11-29 41.396 41.5544 41.01 41.1288 5276409 -0.50483 -1.213 220206606 17624
2019-11-28 41.3564 41.7326 41.302 41.6336 1156065 0.21777 0.526 48541109.9 6717
2019-11-27 41.4356 41.5445 41.0149 41.4158 4012125 0.019797 0.048 167668804 18990
2019-11-26 41.7623 41.7821 41.2129 41.396 9999776 -0.386046 -0.924 418704660 23174
2019-11-25 41.396 41.8118 41.1189 41.7821 6989572 0.445438 1.078 294088511 21782
2019-11-22 41.7128 41.8217 41.2377 41.3366 3728061 -0.336553 -0.808 156271133 19322
2019-11-21 41.3663 41.7821 41.2475 41.6732 6783901 0.376147 0.911 285133012 22036
2019-11-20 41.3861 41.5346 40.8417 41.297 7806386 -0.009898 -0.024 325346594 21688
2019-11-19 41.5247 41.6336 40.9704 41.3069 7307257 -0.316756 -0.761 304696520 26232
2019-11-18 42.3265 42.5245 41.5049 41.6237 5202342 -0.900775 -2.118 219584088 21225
2019-11-15 42.0691 42.5542 42.0592 42.5245 5132371 0.475134 1.13 220053666 19911
2019-11-14 42.0196 42.3463 41.8514 42.0493 4212395 0.237567 0.568 178989676 25400
2019-11-13 41.6732 42.079 41.4257 41.8118 4027628 0.039595 0.095 170361231 22812
2019-11-12 42.1582 42.3958 41.7029 41.7722 6527952 -0.316756 -0.753 276280061 21665
2019-11-11 41.8712 42.2275 41.8712 42.0889 2515968 -0.138581 -0.328 106962637 16264
2019-11-08 41.8712 42.3166 41.7326 42.2275 5285812 0.197972 0.471 225068962 24998
2019-11-07 40.9308 42.0691 40.9011 42.0295 7344589 1.3264 3.259 309571462 33296
2019-11-06 41.1684 41.4158 40.4557 40.7031 7175538 -0.465236 -1.13 295828953 32557
2019-11-05 40.9803 41.3663 40.9209 41.1684 5654913 0.28706 0.702 235290796 22036
2019-11-04 40.2577 41.0397 40.2577 40.8813 9220503 0.663208 1.649 380681427 27958
2019-11-01 38.8917 40.2478 38.763 40.2181 6470232 1.4551 3.754 261713572 28182
2019-10-31 39.0995 39.1985 37.6642 38.763 7694851 -0.544424 -1.385 298034836 38205
2019-10-30 39.4163 39.7826 38.9709 39.3074 4373520 0.079189 0.202 174171243 24506
2019-10-29 39.1292 39.4559 38.763 39.2282 4658794 -0.098986 -0.252 184098140 23472
2019-10-28 39.4559 39.9508 39.3272 39.3272 3362892 -0.049493 -0.126 134539084 17571
2019-10-25 39.1094 39.4955 39.06 39.3767 3829501 0.128682 0.328 151966116 20087
2019-10-24 39.5054 39.6341 39.06 39.248 2699511 -0.14848 -0.377 107106549 16691
2019-10-23 39.7034 39.8122 39.1985 39.3965 3688349 -0.326654 -0.822 147048021 18010
2019-10-22 39.7133 40.1686 39.6539 39.7232 3783386 0.059392 0.15 152574386 20509
2019-10-21 39.0995 39.7232 39.0995 39.6638 3293222 0.485032 1.238 131579431 17327
2019-10-18 39.9706 39.9706 39.1243 39.1787 4326497 -0.178175 -0.453 171989607 24694
2019-10-17 39.0699 39.5846 38.9808 39.3569 4063086 0.257364 0.658 161427489 23067
2019-10-16 38.8719 39.1193 38.5799 39.0995 5079774 0.21777 0.56 199789876 22383
2019-10-15 39.149 39.3173 38.8125 38.8818 6444836 -0.079189 -0.203 254257191 24111
2019-10-11 39.2282 39.2975 38.8323 38.961 4149311 0.158378 0.408 163752554 23241
2019-10-10 38.5155 39.0303 38.5155 38.8026 2804366 0.277161 0.719 109825168 19273
2019-10-09 38.6442 38.763 38.278 38.5254 4395107 0.168276 0.439 170781662 24431
2019-10-08 39.5054 39.5054 38.3572 38.3572 6349597 -1.1482 -2.907 247435626 28508
2019-10-07 39.545 39.7331 39.4361 39.5054 5534630 0.019797 0.05 221236981 22967
2019-10-04 39.6539 39.6539 39.3668 39.4856 4054441 0.079189 0.201 161727165 23488
2019-10-03 39.347 39.4608 39.0006 39.4064 5605396 -0.079189 -0.201 222723838 27397
2019-10-02 40.03 40.03 39.3569 39.4856 5727429 -0.683005 -1.7 228733272 28637
2019-10-01 41.4257 41.6831 40.0201 40.1686 5165885 -1.1977 -2.895 211421978 27542
2019-09-30 41.1585 41.6831 41.1585 41.3663 4645373 -0.128682 -0.31 194672115 22156
2019-09-27 41.3762 41.6435 41.3267 41.495 5689222 -0.019797 -0.048 238521467 23585
2019-09-26 41.6435 41.7029 41.4059 41.5148 8565426 -0.069291 -0.167 359193149 28931
2019-09-25 41.5445 41.7623 41.4554 41.5841 3727803 -0.197972 -0.474 156604309 21281
2019-09-24 41.7029 41.8415 41.3861 41.7821 4874420 0.118783 0.285 205101218 23893
2019-09-23 41.594 41.9207 41.5742 41.6633 3282217 -0.019797 -0.047 138475470 18026
2019-09-20 42.0097 42.3166 41.5445 41.6831 9716155 -0.138581 -0.331 410821534 25649
2019-09-19 41.9899 42.2968 41.8167 41.8217 4850294 -0.098986 -0.236 205760549 21291
2019-09-18 41.7623 42.079 41.6237 41.9207 6301677 -0.217769 -0.517 266685991 27692
2019-09-17 42.6532 42.9798 41.7326 42.1384 11059946 -0.415742 -0.977 469935062 50336
2019-09-16 42.6631 42.9006 41.1288 42.5542 12463056 2.6132 6.543 531104776 55133
2019-09-13 40.3567 40.6635 39.8122 39.9409 7493717 -0.207871 -0.518 302951650 29398
2019-09-12 39.5549 40.2973 39.3074 40.1488 7169635 0.227669 0.57 290293058 24311
2019-09-11 40.0102 40.2874 39.5846 39.9211 4979738 0.128682 0.323 201038832 27621
2019-09-10 39.0105 40.0597 39.0105 39.7925 12750853 0.841382 2.16 511812190 26843
2019-09-09 39.06 39.4064 38.8917 38.9511 4808277 0.21777 0.562 189691609 17233
2019-09-06 38.5056 38.8521 38.2087 38.7333 5820112 0.029696 0.077 227514897 21591
2019-09-05 38.2483 38.9907 38.1394 38.7036 14941206 0.722599 1.903 584047328 25471
2019-09-04 38.3967 38.7432 37.9513 37.981 8639133 0.039595 0.104 333880731 21263
2019-09-03 37.6148 37.981 37.1792 37.9414 6513200 -0.188067 -0.493 248003175 24516
2019-08-30 38.1295 38.3253 37.7868 38.1295 6531755 0.156669 0.413 254048071 21111
2019-08-29 37.5126 38.1491 37.3755 37.9728 5273819 0.861683 2.322 204200752 26271
2019-08-28 36.7097 37.3168 36.6607 37.1111 6896451 0.626679 1.718 259752816 23541
2019-08-27 36.6411 36.8174 36.269 36.4844 4444751 -0.019584 -0.054 165664966 19132
2019-08-26 36.6411 36.8467 36.3669 36.504 4320831 0.235004 0.648 161465793 21532
2019-08-23 36.6705 36.9838 36.1417 36.269 3821922 -0.705013 -1.907 142608258 23586
2019-08-22 37.1797 37.2384 36.9251 36.974 4169175 -0.068543 -0.185 157651726 19051
2019-08-21 36.9251 37.116 36.7782 37.0426 4656276 0.362299 0.988 176017769 17307
2019-08-20 37.1699 37.1797 36.6411 36.6803 4858190 -0.607095 -1.628 182518598 23085
2019-08-19 36.9251 37.3168 36.7586 37.2874 3370962 0.763765 2.091 127651381 19815
2019-08-16 36.2984 36.7097 35.9361 36.5236 3091880 0.518968 1.441 115187725 18246
2019-08-15 36.269 36.4159 35.848 36.0046 5549292 -0.372091 -1.023 204262705 34282
2019-08-14 36.7488 36.7488 36.2396 36.3767 6839201 -0.773556 -2.082 254563496 36096
2019-08-13 36.9642 37.209 36.7586 37.1503 9650708 0.039167 0.106 364575763 37217
2019-08-12 37.0915 37.1993 36.739 37.1111 4248717 0.009793 0.026 160606722 26034
2019-08-09 37.1993 37.444 36.8761 37.1013 5511179 0.009791 0.026 208712423 24933
2019-08-08 36.9447 37.6399 36.7782 37.0915 8237313 0.460217 1.256 312270120 31949
2019-08-07 36.2396 36.8076 35.6228 36.6313 6214917 0.391674 1.081 230447018 38223
2019-08-06 36.1613 36.3572 35.5542 36.2396 10109385 -0.567927 -1.543 372386960 42227
2019-08-02 37.3363 37.3755 36.4942 36.8076 7895345 -0.381883 -1.027 296454283 35782
2019-08-01 36.8467 37.444 36.7292 37.1895 10499288 0.107711 0.29 398317468 52756
2019-07-31 37.6007 37.6105 36.7586 37.0817 10237972 -0.411258 -1.097 386943630 48891
2019-07-30 37.3853 37.8063 36.8565 37.493 6614957 0 0 252206693 38940
2019-07-29 38.3645 38.4232 37.3755 37.493 7752009 -0.705013 -1.846 297875906 32892
2019-07-26 38.3841 38.7464 38.0511 38.198 4427755 -0.019584 -0.051 173471597 27324
2019-07-25 39.941 39.941 37.8455 38.2176 9013933 -1.0477 -2.668 354673316 41628
2019-07-24 39.8822 39.8822 39.2262 39.2653 4236296 -0.626679 -1.571 171070634 23905
2019-07-23 40.1956 40.3522 39.8822 39.892 4157528 -0.097919 -0.245 170031211 20463
2019-07-22 39.9801 40.0487 39.7843 39.9899 3230856 0.146878 0.369 131757946 17100
2019-07-19 40.0095 40.0781 39.7255 39.8431 3768894 0.039168 0.098 153448543 20009
2019-07-18 39.9606 40.0781 39.706 39.8039 6959065 -0.323132 -0.805 283284479 24581
2019-07-17 40.3816 40.5089 39.9801 40.127 5192140 -0.283964 -0.703 212960127 23897
2019-07-16 40.9593 41.0572 40.1368 40.411 4364837 -0.714805 -1.738 180866119 23239
2019-07-15 41.3608 41.537 41.0572 41.1258 2292768 -0.078334 -0.19 96691774.1 14812
2019-07-12 41.4979 41.5077 41.1845 41.2041 3240939 -0.293756 -0.708 136783178 15872
2019-07-11 41.5175 41.7525 41.3314 41.4979 3931048 -0.029376 -0.071 166644371 18132
2019-07-10 41.5273 41.8798 41.1845 41.5273 4356933 0.254589 0.617 184417208 25771
2019-07-09 40.2249 41.2727 40.1368 41.2727 5450220 1.0477 2.605 227840999 24806
2019-07-08 40.1368 40.362 40.0193 40.2249 4089861 -0.019583 -0.049 168067300 21118
2019-07-05 40.6264 40.7831 40.1466 40.2445 2374493 -0.509178 -1.249 97776753.9 14355
2019-07-04 40.4599 40.8418 40.3522 40.7537 1376146 0.31334 0.775 57158339.8 8736
2019-07-03 40.0878 40.4991 39.6668 40.4404 4152055 0.440633 1.102 169924127 22134
2019-07-02 40.2641 40.4795 39.7451 39.9997 5053984 0 0 206585233 28496
2019-06-28 39.9899 40.2249 39.706 39.9997 6779992 0.117503 0.295 276747542 25226
2019-06-27 40.6949 40.6949 39.7549 39.8822 5407641 -0.68543 -1.69 221156324 29190
2019-06-26 40.7047 41.0866 40.5481 40.5676 6772554 -0.078335 -0.193 281565237 26885
2019-06-25 40.9985 41.2433 40.646 40.646 6199852 -0.509176 -1.237 258431433 26491
2019-06-24 40.8712 41.2922 40.5872 41.1552 6889941 0.274171 0.671 289031719 24348
2019-06-21 41.2335 41.3412 40.6215 40.881 14363978 -0.225212 -0.548 602031392 31595
2019-06-20 41.5958 41.5958 40.9544 41.1062 5957052 0.283963 0.696 250562319 30442
2019-06-19 40.8418 41.0866 40.5187 40.8222 4148260 0 0 173091346 21743
2019-06-18 41.1747 41.2727 40.6656 40.8222 6481527 -0.009791 -0.024 270802243 31936
2019-06-17 40.7047 41.1845 40.5481 40.832 4628076 0.107711 0.264 193215435 20514
2019-06-14 40.4599 40.9299 40.2249 40.7243 3925407 0.274172 0.678 163175652 21953
2019-06-13 40.4501 40.5676 40.2445 40.4501 5367234 0.293755 0.732 221553260 26205
2019-06-12 39.5983 40.1956 39.236 40.1564 4823573 0.342715 0.861 196541603 24814
2019-06-11 39.7549 40.1466 39.5689 39.8137 4319504 0.352507 0.893 176014718 24395
2019-06-10 39.7549 39.7549 39.373 39.4612 4609665 -0.215421 -0.543 186047517 24030
2019-06-07 39.9312 40.0878 39.5493 39.6766 4631927 -0.097919 -0.246 188091507 24331
2019-06-06 39.4122 39.8724 39.1919 39.7745 5948969 0.372091 0.944 240302273 30474
2019-06-05 39.6766 39.9801 39.2849 39.4024 6312956 -0.274172 -0.691 254683563 32473
2019-06-04 39.9899 40.0878 39.4318 39.6766 9351918 -0.166462 -0.418 379416293 33547
2019-06-03 40.8222 40.9299 39.6864 39.8431 7098969 -0.528761 -1.31 290189493 31262
2019-05-31 40.5172 40.6044 39.7805 40.3718 9752644 -0.261714 -0.644 405494145 34652
2019-05-30 41.0406 41.06 40.4106 40.6335 3220874 -0.348952 -0.851 135178790 18625
2019-05-29 40.1876 41.2054 40.0713 40.9825 5557062 0.029079 0.071 234065316 20931
2019-05-28 41.4381 41.6222 40.8952 40.9534 7672513 -0.533121 -1.285 326304028 19056
2019-05-27 40.5075 41.4865 40.3427 41.4865 2133884 0.959618 2.368 90608736.2 11588
2019-05-24 40.3815 40.7305 40.0713 40.5269 5148239 0.426497 1.064 214708891 26730
2019-05-23 40.9049 41.0116 39.5285 40.1004 8139169 -1.4637 -3.521 335376025 46472
2019-05-22 42.5528 42.5528 41.5641 41.5641 5145766 -1.0856 -2.545 222033871 29072
2019-05-21 42.2717 42.6594 41.9712 42.6497 7137975 0.64944 1.546 313114161 24654
2019-05-17 42.2426 42.5285 41.8742 42.0003 3227254 -0.416805 -0.983 140450623 18812
2019-05-16 42.2523 42.5818 41.9809 42.4171 6842603 0.591281 1.414 299202763 25559
2019-05-15 41.5641 41.9615 41.2442 41.8258 4111133 0.164782 0.396 177113356 17878
2019-05-14 41.2539 41.8694 41.1473 41.661 5022023 0.630052 1.536 215828048 20031
2019-05-13 41.3024 41.5059 40.9146 41.0309 5476723 -0.416803 -1.006 232350078 25723
2019-05-10 41.9033 41.9809 41.2636 41.4477 8333514 -0.785143 -1.859 356827858 41672
2019-05-09 42.3104 42.5285 41.4865 42.2329 6420459 -0.300486 -0.706 278718762 31875
2019-05-08 41.6319 42.829 41.409 42.5334 5720044 0.901459 2.165 250695229 23345
2019-05-07 41.3993 41.7288 41.0019 41.6319 5941576 -0.15509 -0.371 254113752 27229
2019-05-06 41.5738 41.8646 41.3024 41.787 4540184 -0.348953 -0.828 194893627 23613
2019-05-03 41.535 42.3007 41.4671 42.136 5225731 0.833609 2.018 226417910 24220
2019-05-02 42.6303 42.8242 41.2927 41.3024 9555106 -1.105 -2.606 412618996 43916
2019-05-01 42.9211 43.018 42.3492 42.4074 5544837 -0.416804 -0.973 244110522 26992
2019-04-30 43.3282 43.4155 42.5915 42.8242 4187305 -0.290794 -0.674 185342760 20716
2019-04-29 42.892 43.3282 42.6012 43.115 3399355 0.116318 0.271 151033057 18376
2019-04-26 43.0568 43.0859 42.2717 42.9986 4081896 -0.339258 -0.783 179956870 18345
2019-04-25 43.1731 43.6384 42.7079 43.3379 3214269 0.358645 0.834 143822052 16548
2019-04-24 44.3169 44.4332 42.9793 42.9793 6243120 -1.5412 -3.462 279583772 26221
2019-04-23 43.997 44.5883 43.9486 44.5205 6802166 0.562201 1.279 311842494 32146
2019-04-22 43.3767 43.9873 43.2797 43.9583 5128572 0.8433 1.956 231169679 22981
2019-04-18 43.0277 43.3767 42.9405 43.115 4519950 0.155091 0.361 201045555 22497
2019-04-17 42.7272 43.2216 42.5334 42.9599 7039325 0.368338 0.865 312234051 34006
2019-04-16 42.7854 42.892 42.291 42.5915 6362249 -0.164783 -0.385 279307847 31609
2019-04-15 43.018 43.144 42.6594 42.7563 4960370 -0.106625 -0.249 219356353 24958
2019-04-12 42.9308 43.1634 42.6303 42.8629 4611779 0.329567 0.775 204317739 24404
2019-04-11 42.8048 42.989 42.514 42.5334 7756961 -0.135703 -0.318 341814404 30878
2019-04-10 42.9599 43.144 42.6691 42.6691 5529043 -0.126011 -0.294 244676572 26845
2019-04-09 43.1634 43.1925 42.6109 42.7951 4102845 -0.600973 -1.385 181571967 22448
2019-04-08 43.241 43.9001 42.989 43.3961 8320881 0.261714 0.607 372456617 24900
2019-04-05 42.514 43.2119 42.5043 43.1343 3683711 0.756062 1.784 163363550 20904
2019-04-04 42.1747 42.4364 41.787 42.3783 3918832 0.193863 0.46 170669106 17910
2019-04-03 42.6012 42.7951 42.0003 42.1844 5309845 -0.436191 -1.023 231957380 24927
2019-04-02 42.5043 43.1343 42.4946 42.6206 4075459 0.116318 0.274 179487634 21440
2019-04-01 42.3977 42.7079 42.2523 42.5043 5639312 0.523428 1.247 247548918 26017
2019-03-29 42.6594 42.8145 41.8549 41.9809 5170368 -0.290794 -0.688 224635814 25379
2019-03-28 42.136 42.5915 42.1069 42.2717 5536062 0.126011 0.299 241750404 28690
2019-03-27 43.1828 43.2313 42.0003 42.1457 8284113 -1.0469 -2.424 361465634 33100
2019-03-26 42.9405 43.4736 42.6497 43.1925 6187727 0.378031 0.883 276313974 26620
2019-03-25 43.493 43.8032 42.8145 42.8145 4793071 -0.988697 -2.257 213412278 22915
2019-03-22 44.6562 44.6562 43.3088 43.8032 5784085 -1.0081 -2.25 261261361 25314
2019-03-21 44.4429 45.073 44.4429 44.8113 6116474 0.135705 0.304 282922977 19533
2019-03-20 44.3557 44.8403 44.1134 44.6756 6258148 0.339258 0.765 288144769 24106
2019-03-19 44.5592 44.8791 44.22 44.3363 5047413 0.077545 0.175 232106224 24317
2019-03-18 43.745 44.3848 43.619 44.2588 5366731 0.620359 1.422 244298293 19958
2019-03-15 43.619 43.8419 43.4445 43.6384 18828519 0.203555 0.469 847943224 24339
2019-03-14 43.7256 43.9001 43.3573 43.4348 7039773 0.126011 0.291 315905089 23192
2019-03-13 43.241 43.5512 43.144 43.3088 4366771 0.319872 0.744 195326663 22108
2019-03-12 42.9211 43.1634 42.8048 42.989 7342535 0.135705 0.317 325753740 25457
2019-03-11 42.64 43.1634 42.5431 42.8532 9573566 0.494348 1.167 424246159 35641
2019-03-08 42.7757 42.8532 42.0972 42.3589 12106450 -1.1244 -2.586 529214087 32735
2019-03-07 43.7935 43.9098 43.3573 43.4833 6082548 -0.310181 -0.708 273532408 27132
2019-03-06 44.0358 44.0358 43.619 43.7935 9012953 -0.242327 -0.55 407168051 37943
2019-03-05 43.7935 44.1715 43.6869 44.0358 8117552 0.33926 0.776 368554989 38701
2019-03-04 44.2975 44.3557 43.0568 43.6966 11785455 -0.378033 -0.858 532038937 41035
2019-03-01 43.9098 44.2975 43.8129 44.0746 8068532 0.513724 1.179 367126121 31028
2019-02-28 43.7529 43.8682 43.2247 43.5609 7123146 -0.134447 -0.308 322661388 27224
2019-02-27 43.3688 43.7625 43.0231 43.6953 6147765 0.566599 1.314 279045091 19818
2019-02-26 43.0519 43.4264 42.9751 43.1287 8414402 0.11524 0.268 378769455 30432
2019-02-25 43.1191 43.388 42.9847 43.0135 4010536 -0.124844 -0.289 180075723 24019
2019-02-22 43.5032 43.6233 43.0903 43.1383 4191957 -0.086429 -0.2 189153701 22022
2019-02-21 43.484 43.5032 43.2247 43.2247 9579209 -0.220878 -0.508 431694083 25319
2019-02-20 43.6473 43.6953 43.0519 43.4456 5029507 -0.240084 -0.55 227014319 23328
2019-02-19 43.5032 43.7241 42.8982 43.6857 7470126 0.585805 1.359 338703976 28015
2019-02-15 42.6773 43.3112 42.0435 43.0999 8015778 1.575 3.793 358875217 39746
2019-02-14 41.1792 41.8515 41.0544 41.5249 6293101 0.364927 0.887 272473710 27714
2019-02-13 41.3905 41.8419 41.1312 41.16 4279410 -0.211274 -0.511 184828378 22800
2019-02-12 41.669 41.7554 41.0448 41.3713 6813124 0.08643 0.209 293268414 26927
2019-02-11 41.0064 41.3713 40.7855 41.2849 6298491 0.172861 0.42 270072854 29489
2019-02-08 41.5442 41.5634 40.6702 41.112 10152899 -0.547392 -1.314 434121519 27919
2019-02-07 42.0915 42.3316 41.5442 41.6594 5104855 -0.364927 -0.868 222309521 29468
2019-02-06 41.0544 42.3508 40.6895 42.0243 6362036 0.249687 0.598 276543840 36434
2019-02-05 41.5826 41.8995 41.3041 41.7746 5083602 0.11524 0.277 220290981 31458
2019-02-04 40.6702 41.6882 40.5262 41.6594 6346624 0.969941 2.384 271745545 32572
2019-02-01 40.8239 40.9199 40.3725 40.6895 6832378 -0.009605 -0.024 289178836 30126
2019-01-31 40.8239 40.9391 40.5358 40.6991 6979117 -0.134446 -0.329 296058039 30773
2019-01-30 40.9583 41.0064 40.4878 40.8335 8051693 0.019206 0.047 342180268 28284
2019-01-29 40.5262 41.1312 40.5262 40.8143 5712412 0.288101 0.711 242801525 28779
2019-01-28 39.8155 40.5262 39.8155 40.5262 4226593 -0.14405 -0.354 177075774 25656
2019-01-25 40.7759 41.088 40.5166 40.6702 4845403 0.048017 0.118 205847438 25836
2019-01-24 39.854 40.6606 39.6139 40.6222 5517244 0.758665 1.903 231506141 26541
2019-01-23 40.7183 40.8335 39.5851 39.8636 5464292 -0.585805 -1.448 227659284 25919
2019-01-22 41.112 41.112 39.854 40.4494 6296546 -1.114 -2.68 263894685 31998
2019-01-21 40.8623 41.5634 40.5454 41.5634 3523845 0.758665 1.859 150936875 9834
2019-01-18 40.3245 40.9487 40.1805 40.8047 5694793 0.902715 2.262 241329182 29418
2019-01-17 38.9897 39.9212 38.7112 39.902 5694484 0.749063 1.913 233297797 27930
2019-01-16 39.7003 39.7291 38.7976 39.1529 6439150 -0.556994 -1.403 262488273 34111
2019-01-15 39.1145 39.8636 39.0377 39.7099 5068339 0.758665 1.948 209428538 29250
2019-01-14 38.4615 39.1145 38.4039 38.9512 3852729 0.201671 0.52 155726993 22008
2019-01-11 38.8744 39.0377 38.6151 38.7496 5056758 -0.278498 -0.714 204596177 24114
2019-01-10 38.7784 39.1241 38.5095 39.0281 6278363 0.076827 0.197 254219789 30134
2019-01-09 38.5767 39.0953 38.183 38.9512 6030546 0.825888 2.166 243303340 30386
2019-01-08 37.9525 38.9224 37.9429 38.1254 6914530 0.172862 0.455 276378487 33145
2019-01-07 38.1446 38.2598 37.1074 37.9525 8726522 0.230482 0.611 343834220 40570
2019-01-04 37.0402 37.7892 37.0018 37.722 5650305 1.162 3.178 220461351 29582
2019-01-03 37.0402 37.0594 36.3007 36.56 6202985 -0.31691 -0.859 236297433 32755
2019-01-02 36.1375 37.2514 35.7917 36.8769 16098470 0.259291 0.708 617104671 31940
2018-12-31 36.5312 36.8193 36.3007 36.6176 3527651 0.278498 0.766 134358289 21338
2018-12-28 36.2047 36.9633 36.1951 36.3391 6510747 0.25929 0.719 248154925 36319
2018-12-27 35.3308 36.0798 35.1579 36.0798 7378162 1.9591 5.742 273136357 39552
2018-12-24 34.6585 34.9947 34.1208 34.1208 3538788 -0.76827 -2.202 127500336 20514
2018-12-21 35.6861 35.859 34.6874 34.889 27766145 -0.768268 -2.155 1017573990 40000
2018-12-20 36.656 36.9057 35.398 35.6573 10077069 -1.2292 -3.332 378751459 46415
2018-12-19 37.4531 38.0293 36.5888 36.8865 8694699 -0.547391 -1.462 338023439 42449
2018-12-18 37.5684 37.9909 37.021 37.4339 10392893 -0.105637 -0.281 405509669 38276
2018-12-17 37.9813 38.1734 37.3763 37.5395 4702785 -0.508978 -1.338 185032794 30604
2018-12-14 38.9224 38.9897 37.722 38.0485 6480935 -1.2869 -3.271 258078502 31629
2018-12-13 39.7291 39.998 39.0569 39.3354 5304934 -0.451358 -1.134 218071343 30436
2018-12-12 39.7003 40.2765 39.6139 39.7867 4762024 0.566599 1.445 198163059 28849
2018-12-11 40.6606 41.0736 39.1913 39.2201 6358396 -0.538653 -1.355 262589370 36616
2018-12-10 39.6811 40.4206 39.0377 39.7588 8286825 -0.460097 -1.144 343767097 44844
2018-12-07 40.0556 41.2945 39.95 40.2189 10123145 1.1908 3.051 427732917 51203
2018-12-06 41.0736 41.0736 38.8936 39.0281 10466523 -3.2459 -7.678 433991293 55599
2018-12-05 41.1216 42.3412 41.1024 42.274 3161652 1.3541 3.309 138293931 17842
2018-12-04 40.8527 41.5442 40.8527 40.9199 6321766 -0.307307 -0.745 271418715 37995
2018-12-03 42.1588 42.3028 40.4782 41.2272 6589553 0.086431 0.21 283077219 34490
2018-11-30 41.2176 41.5826 41.0544 41.1408 7300221 -0.355181 -0.856 313848084 31764
2018-11-29 41.2198 41.8865 41.1912 41.496 5138988 0.342862 0.833 224566233 29387
2018-11-28 41.2484 41.4198 40.6865 41.1531 6679086 -0.076192 -0.185 287832711 32633
2018-11-27 41.0484 41.5246 41.0293 41.2293 7802706 0.133336 0.324 337875075 35904
2018-11-26 41.0103 41.515 40.7817 41.096 7038911 0.14286 0.349 303470725 29241
2018-11-23 41.296 42.3436 40.5055 40.9531 6885662 -1.8 -4.21 298767404 34787
2018-11-22 42.677 42.9341 42.296 42.7532 1797868 0.371435 0.876 80520086.4 9770
2018-11-21 41.0865 42.8008 41.0865 42.3817 8669003 1.4476 3.537 384771004 41666
2018-11-20 40.4293 40.9341 40.1626 40.9341 8905536 -0.190479 -0.463 379709448 45094
2018-11-19 41.3341 41.5722 40.6579 41.1246 6357740 -0.476199 -1.145 274063524 33730
2018-11-16 42.077 42.2579 41.5627 41.6008 5557633 -0.466676 -1.109 243707742 29987
2018-11-15 42.096 42.3817 41.7722 42.0674 9023122 -0.085716 -0.203 399089819 37073
2018-11-14 41.4103 42.3817 41.4103 42.1531 7541825 1.1143 2.715 332795707 43045
2018-11-13 41.7912 42.3531 40.9341 41.0388 7420114 -1.181 -2.797 323036439 38607
2018-11-12 42.5722 42.6484 42.096 42.2198 6548996 -0.076193 -0.18 291091563 22895
2018-11-09 42.1531 42.7436 41.7817 42.296 6846023 -0.466675 -1.091 304079174 37161
2018-11-08 43.7056 43.7722 42.4627 42.7627 9705333 -1.1429 -2.603 440644571 41283
2018-11-07 43.5246 44.077 43.4484 43.9056 7196439 0.98097 2.285 330873068 40499
2018-11-06 42.7341 43.096 42.5151 42.9246 5511114 0.542867 1.281 247787923 29590
2018-11-05 42.1627 42.6674 42.1627 42.3817 10070395 0.400007 0.953 448962198 36600
2018-11-02 42.277 42.8484 41.6769 41.9817 6087942 0.019048 0.045 269627156 35658
2018-11-01 42.3722 42.8389 41.296 41.9627 8164241 -0.095239 -0.226 359690674 45987
2018-10-31 42.4579 42.6579 41.6198 42.0579 11385186 0.628582 1.517 502709442 30736
2018-10-30 41.2769 41.8484 41.1055 41.4293 8498119 0.009524 0.023 369652762 49692
2018-10-29 42.7722 42.7722 41.0674 41.4198 5859353 -0.828586 -1.961 257881378 33846
2018-10-26 41.4293 42.4865 41.2579 42.2484 7185802 0.361911 0.864 317713258 44308
2018-10-25 41.8389 42.2674 41.696 41.8865 6803291 0.514295 1.243 299616757 30640
2018-10-24 43.1722 43.1865 41.3436 41.3722 9501757 -1.6667 -3.873 419562748 43871
2018-10-23 43.5436 43.6579 42.5912 43.0389 9273406 -1.2 -2.713 418255605 52225
2018-10-22 44.7532 44.9532 44.0579 44.2389 5706338 -0.380961 -0.854 266060454 33695
2018-10-19 44.3913 44.8103 44.2484 44.6199 5669570 0.42858 0.97 265733611 29253
2018-10-18 44.6294 44.7627 43.896 44.1913 8145771 -0.733347 -1.632 378515467 47502
2018-10-17 45.3342 45.3342 44.477 44.9246 6782588 -0.466674 -1.028 319765458 28408
2018-10-16 45.677 45.7294 45.0484 45.3913 6335230 -0.171433 -0.376 302039001 33606
2018-10-15 45.7913 46.0104 45.4008 45.5627 6690448 0.085716 0.188 321340574 40928
2018-10-12 44.858 45.6961 44.6389 45.477 9437063 1.3238 2.998 447950964 56666
2018-10-11 45.9056 46.3342 44.0294 44.1532 10757637 -2.3239 -5 508445914 62960
2018-10-10 48.2294 48.2294 46.3437 46.477 7203990 -1.5429 -3.213 355660140 44626
2018-10-09 48.6961 48.9628 48.0199 48.0199 6047565 -0.247625 -0.513 307237282 35315
2018-10-05 49.058 49.2485 48.1533 48.2675 5304355 -0.952398 -1.935 270867699 30519
2018-10-04 48.6104 49.3247 48.3199 49.2199 8923655 0.552392 1.135 457736466 43471
2018-10-03 48.058 48.9533 47.7818 48.6675 5870591 0.638106 1.329 298867416 28872
2018-10-02 48.5056 48.5723 47.7628 48.0294 6338293 -0.476199 -0.982 319667256 31372
2018-10-01 48.0866 48.5247 47.6961 48.5056 6627863 0.904779 1.901 335680112 34636
2018-09-28 48.7533 48.7533 47.5151 47.6009 5529855 -1.2286 -2.516 278171157 30437
2018-09-27 48.5152 49.5819 48.3914 48.8295 4327236 0.657154 1.364 222112508 25061
2018-09-26 47.7913 48.7152 47.7532 48.1723 4903962 0.371436 0.777 248940560 28484
2018-09-25 49.0104 49.4009 47.8009 47.8009 6489942 -0.914302 -1.877 329618285 30027
2018-09-24 48.6485 49.0485 48.1914 48.7152 3614060 0.638106 1.327 184773439 22358
2018-09-21 47.7818 48.4675 47.7818 48.0771 8217516 0.4762 1 415049474 25254
2018-09-20 48.2294 48.5247 47.4294 47.6009 4149151 -0.580964 -1.206 207934660 24057
2018-09-19 48.9342 48.9818 48.1818 48.1818 5424987 -0.704774 -1.442 276053913 25293
2018-09-18 47.5818 48.9437 47.5151 48.8866 5314982 1.4857 3.134 270111246 30568
2018-09-17 47.5151 47.8675 47.2866 47.4009 3842040 -0.047622 -0.1 191762755 20908
2018-09-14 47.4961 48.0866 47.3818 47.4485 4301535 -0.085715 -0.18 215429920 25554
2018-09-13 47.7532 48.0675 47.4485 47.5342 3674721 -0.209527 -0.439 183936501 23224
2018-09-12 48.3818 48.4485 47.6771 47.7437 6704806 -0.476199 -0.988 338070891 25503
2018-09-11 48.2009 48.3723 47.2961 48.2199 6464661 -0.066669 -0.138 326382084 30401
2018-09-10 49.058 49.4961 48.239 48.2866 4319114 -0.69525 -1.419 220581817 26007
2018-09-07 48.9723 49.0961 48.3818 48.9818 5621768 -0.219051 -0.445 287554430 28474
2018-09-06 50.0104 50.3247 49.0771 49.2009 3405401 -1.0191 -2.029 176993598 21011
2018-09-05 50.22 50.4009 49.239 50.22 3628177 0 0 190242416 23939
2018-09-04 51.2009 51.4486 50.22 50.22 4341021 -0.942873 -1.843 231255793 25019
2018-08-31 50.9819 51.7105 50.9819 51.1628 6013110 -0.190494 -0.371 324065996 28885
2018-08-30 51.0979 51.5709 50.4924 51.3533 3693232 0.293285 0.574 199836917 21408
2018-08-29 50.7289 51.4101 50.7289 51.06 2494275 0.331128 0.653 134835269 15279
2018-08-28 51.3344 51.4952 50.71 50.7289 2467555 -0.510883 -0.997 133022584 15361
2018-08-27 51.0317 51.4385 51.0317 51.2398 2511286 0.340589 0.669 136039766 15877
2018-08-24 50.9087 51.2966 50.7195 50.8992 2328934 0.151374 0.298 125593152 14341
2018-08-23 50.3316 50.8519 50.1991 50.7478 2762575 0.321668 0.638 147886366 13410
2018-08-22 49.8964 51.0222 49.8964 50.4262 4595803 0.747403 1.504 245953573 18646
2018-08-21 50.3789 50.9465 49.6125 49.6788 3852964 -0.558188 -1.111 204343805 20136
2018-08-20 49.8774 50.3032 49.7734 50.237 2955584 0.387894 0.778 156696941 17055
2018-08-17 49.499 50.0194 49.3476 49.8491 3180423 0.397354 0.804 167028478 21582
2018-08-16 49.1773 49.7781 49.149 49.4517 3285777 0.671718 1.377 171923313 22340
2018-08-15 50.4735 50.6438 48.7138 48.78 5118451 -2.1571 -4.235 266823274 31596
2018-08-14 50.6154 51.0411 50.4451 50.9371 3107228 0.643335 1.279 166955922 21265
2018-08-13 50.5397 50.8614 50.2275 50.2937 3063270 -0.22706 -0.449 163708816 17579
2018-08-10 50.6627 50.6816 50.237 50.5208 3382612 -0.283825 -0.559 180638946 20756
2018-08-09 50.6816 51.1168 50.6059 50.8046 3697785 0.085148 0.168 198661845 17428
2018-08-08 50.4451 50.885 50.0856 50.7195 2827256 0.217598 0.431 151165600 18866
2018-08-07 51.4101 51.8926 50.4356 50.5019 6851023 -0.321667 -0.633 369077142 30879
2018-08-03 50.7005 50.8992 50.4167 50.8235 2919235 0.085148 0.168 156412244 17582
2018-08-02 51.0695 51.1357 50.3316 50.7384 4452178 -0.624415 -1.216 238629184 25455
2018-08-01 51.5331 51.5993 50.9465 51.3628 3393016 -0.463581 -0.894 183867530 21100
2018-07-31 52.0156 52.4792 51.552 51.8264 5753553 -0.293284 -0.563 315235945 25707
2018-07-30 52.044 52.2899 51.8264 52.1197 2977545 0.264904 0.511 163823309 15835
2018-07-27 51.2966 51.9872 51.1073 51.8548 5082023 0.444659 0.865 277668585 24864
2018-07-26 49.6598 51.552 49.6598 51.4101 6412098 1.1637 2.316 346038534 29359
2018-07-25 50.5397 50.5965 49.9626 50.2464 4921766 -0.397356 -0.785 260974941 28112
2018-07-24 50.9749 51.8737 50.5492 50.6438 4490012 -0.331128 -0.65 242985555 24177
2018-07-23 51.3439 51.5993 50.7478 50.9749 4836765 -0.113529 -0.222 260932415 26558
2018-07-20 51.0884 51.3297 50.7857 51.0884 4556865 -0.104068 -0.203 246062789 23375
2018-07-19 50.6248 51.3722 50.5113 51.1925 5536627 0.425736 0.839 299626503 30484
2018-07-18 50.956 51.2114 50.5775 50.7668 6777777 -0.274364 -0.538 363968557 31006
2018-07-17 50.9938 51.3249 50.9276 51.0411 5043168 -0.208138 -0.406 272539124 24988
2018-07-16 51.7223 51.9777 50.8519 51.2493 5145952 -0.974464 -1.866 278614026 26259
2018-07-13 51.6182 52.3656 51.4574 52.2237 4814634 0.643336 1.247 265152409 22654
2018-07-12 51.2776 51.7791 51.06 51.5804 4777008 0.340589 0.665 259980309 25589
2018-07-11 51.2776 51.5993 50.9371 51.2398 4776186 -0.491963 -0.951 258560639 24170
2018-07-10 51.3249 52.2048 51.2209 51.7318 4756982 0.633875 1.241 260748037 24065
2018-07-09 51.1925 51.3439 50.7195 51.0979 3916275 0.066226 0.13 211062429 20198
2018-07-06 50.6911 51.0979 50.4262 51.0317 4542735 0.132451 0.26 244298764 26065
2018-07-05 51.2303 51.2303 50.6343 50.8992 4667300 -0.245981 -0.481 251275575 26970
2018-07-04 50.3883 51.2776 50.2937 51.1452 1562318 0.719023 1.426 84202853.8 8035
2018-07-03 50.6154 51.5615 50.0477 50.4262 4633743 -0.189217 -0.374 248509534 26965
2018-06-29 50.3694 51.2398 50.2559 50.6154 5612201 0.539267 1.077 300694170 30571
2018-06-28 50.5113 50.5113 49.8207 50.0761 4323425 -0.378433 -0.75 229020579 25459
2018-06-27 50.6343 51.4574 50.3316 50.4545 6410094 0.170294 0.339 343672533 35970
2018-06-26 48.9597 50.6343 48.7232 50.2843 8752007 1.6178 3.324 463041782 46208
2018-06-25 49.6693 49.9058 48.1367 48.6665 9448533 -1.807 -3.58 485795580 38425
2018-06-22 50.1613 51.2067 50.1613 50.4735 6752626 1.0975 2.223 361977282 32358
2018-06-21 50.1329 50.1329 49.3287 49.376 4241629 -0.860936 -1.714 222603521 22431
2018-06-20 49.8774 50.4072 49.7734 50.237 4436335 0.577111 1.162 235150653 23411
2018-06-19 49.2625 49.8112 48.9787 49.6598 4040067 0.047303 0.095 211844398 21877
2018-06-18 48.8178 49.9342 48.7705 49.6125 4461045 0.719024 1.471 234033342 24439
2018-06-15 49.2719 49.3382 48.7705 48.8935 10479289 -0.435198 -0.882 543755921 25992
2018-06-14 49.376 49.5558 49.0922 49.3287 3972880 0.264903 0.54 207142937 22661
2018-06-13 49.4612 49.7923 49.026 49.0638 4554524 -0.425737 -0.86 237836376 27596
2018-06-12 50.9654 50.9654 49.4612 49.4895 6019583 -1.4759 -2.896 317693935 35129
2018-06-11 49.8869 51.2303 49.8018 50.9654 7176015 1.0785 2.162 384492007 39362
2018-06-08 49.6882 50.2559 49.4612 49.8869 3995421 0.198678 0.4 210625438 24345
2018-06-07 48.534 49.7639 48.534 49.6882 3934440 1.3718 2.839 205601359 25358
2018-06-06 47.9474 48.4678 47.938 48.3164 4336171 0.245982 0.512 220905233 27668
2018-06-05 48.8462 48.903 47.7346 48.0704 6981957 -0.775786 -1.588 354463276 40593
2018-06-04 49.7166 50.1896 48.6806 48.8462 7612657 -0.80417 -1.62 396910876 30124
2018-06-01 48.6381 49.7355 48.4583 49.6504 6107108 1.1353 2.34 318523612 35114
2018-05-31 48.3742 48.9567 47.7071 48.5151 7061334 -0.075157 -0.155 364687689 30702
2018-05-30 47.9326 48.703 47.9326 48.5903 4986460 0.939488 1.972 257197200 28512
2018-05-29 46.8428 47.942 46.7489 47.6508 5324783 0.516717 1.096 270041289 32026
2018-05-28 47.2092 47.4535 46.42 47.1341 3543484 -0.554298 -1.162 177624683 18480
2018-05-25 48.2802 48.3366 47.4347 47.6884 5421915 -1.2683 -2.591 275767842 31945
2018-05-24 48.1769 49.2479 48.1205 48.9567 6166252 -0.093949 -0.192 321665107 27790
2018-05-23 49.0976 49.5579 48.7124 49.0506 4739817 -0.366399 -0.741 247251087 27125
2018-05-22 49.5861 50.1686 49.2479 49.417 4651403 -0.150318 -0.303 246473302 24325
2018-05-18 49.8867 49.9666 49.4358 49.5673 4969587 -0.27245 -0.547 262662596 24244
2018-05-17 49.2761 50.1968 49.2291 49.8398 6050044 0.573085 1.163 320997718 27316
2018-05-16 48.8533 49.4264 48.7688 49.2667 4303055 -0.065763 -0.133 225489468 21075
2018-05-15 49.5204 49.6895 49.0224 49.3325 5909527 -0.178502 -0.361 310336012 29971
2018-05-14 48.1487 49.619 47.7353 49.511 7890507 1.6723 3.496 412347518 34708
2018-05-11 47.4253 48.2896 47.3501 47.8387 5527130 0.516718 1.092 281762277 28392
2018-05-10 47.1434 47.4723 46.8334 47.322 5735383 0.178503 0.379 288726836 27865
2018-05-09 46.9743 47.2938 46.7019 47.1434 5999800 0.3664 0.783 300591176 28635
2018-05-08 46.0536 46.8992 45.5463 46.777 10130224 0.225477 0.484 498431692 44839
2018-05-07 46.5422 47.0589 46.4858 46.5516 7218080 0.150318 0.324 359716954 31391
2018-05-04 45.8094 46.5187 45.7154 46.4013 5763613 0.403979 0.878 284139352 27670
2018-05-03 45.9973 46.1664 45.5181 45.9973 5085281 0.056369 0.123 248447175 27966
2018-05-02 46.1476 46.5704 45.6591 45.9409 5317385 0.05637 0.123 261101901 31028
2018-05-01 45.9973 46.2509 45.6778 45.8845 3427002 -0.244268 -0.53 167852703 21562
2018-04-30 45.8751 46.5046 45.6685 46.1288 4921179 0.554299 1.216 241931353 27365
2018-04-27 46.6643 46.871 45.2175 45.5745 3977844 -1.1462 -2.453 195514390 23297
2018-04-26 46.4106 46.8428 46.3919 46.7207 7145738 0.49793 1.077 355070506 28884
2018-04-25 45.7812 46.3543 45.6966 46.2227 4090868 0.413373 0.902 200883370 23393
2018-04-24 45.8657 46.2603 45.4806 45.8094 4563293 -0.122133 -0.266 222981743 26473
2018-04-23 45.7248 46.1006 45.6591 45.9315 3991473 0.084553 0.184 195144947 24235
2018-04-20 45.6309 45.9503 45.4618 45.847 4692352 0.216083 0.474 228571323 25426
2018-04-19 45.7154 46.0349 45.4993 45.6309 5902301 -0.03758 -0.082 287561625 34033
2018-04-18 44.9826 45.9221 44.9263 45.6685 7458743 1.0146 2.272 361540083 37550
2018-04-17 44.4565 44.8323 44.2498 44.6538 3738950 0.347609 0.785 177621234 19056
2018-04-16 44.6256 44.9357 44.2029 44.3062 5565010 -0.526113 -1.174 263601973 29079
2018-04-13 44.6162 45.0484 44.2968 44.8323 5217587 0.497927 1.123 248561957 28047
2018-04-12 44.4471 44.7759 44.1371 44.3344 4765670 -0.093947 -0.211 225661931 24742
2018-04-11 43.5734 44.6256 43.4795 44.4283 7460076 0.901907 2.072 351781053 38256
2018-04-10 43.6861 43.8834 43.4513 43.5264 12824975 0.272451 0.63 596434326 27789
2018-04-09 43.4701 43.7331 43.0849 43.254 7634859 -0.065764 -0.152 353229529 30652
2018-04-06 43.1694 43.6016 42.8124 43.3197 8918555 -0.028185 -0.065 410997268 38080
2018-04-05 41.6193 43.9022 41.5535 43.3479 8237914 1.9447 4.697 378972636 37749
2018-04-04 41.4126 41.4596 40.7268 41.4032 6049868 -0.009393 -0.023 265597397 26683
2018-04-03 40.8959 41.4689 40.6422 41.4126 8970702 0.432163 1.055 390443687 27095
2018-04-02 41.685 41.826 40.6892 40.9804 5355500 -0.817353 -1.955 234830759 26084
2018-03-29 41.3938 41.887 41.2247 41.7978 6436864 0.610665 1.483 285616413 25698
2018-03-28 41.6193 42.1454 41.1871 41.1871 7700114 -0.535508 -1.283 341477575 31352
2018-03-27 41.4689 42.0138 41.3186 41.7226 10012172 0.300637 0.726 443852412 42738
2018-03-26 40.5483 41.4877 40.3416 41.422 7880923 1.118 2.774 345498760 34470
2018-03-23 40.4355 40.6798 40.21 40.304 6671376 0.028185 0.07 287030722 30649
2018-03-22 40.8019 40.8583 40.21 40.2758 3809302 -0.685825 -1.674 164414337 22114
2018-03-21 40.4543 41.2904 40.3228 40.9616 5400265 0.497926 1.231 235764702 28527
2018-03-20 39.7497 40.5295 39.7403 40.4637 4080868 0.958278 2.426 174820150 20365
2018-03-19 40.2382 40.2382 39.4584 39.5054 4041074 -0.807958 -2.004 170713581 22580
2018-03-16 39.7873 40.5013 39.6651 40.3134 12112266 0.620061 1.562 516826351 24460
2018-03-15 39.7215 39.8906 39.496 39.6933 4510693 0.084552 0.213 190665008 24832
2018-03-14 39.9282 39.947 39.1108 39.6088 4444674 -0.122132 -0.307 186757817 25735
2018-03-13 39.3269 39.7685 39.2612 39.7309 3756302 0.516717 1.318 158427169 21587
2018-03-12 39.0827 39.3457 38.8666 39.2142 4619415 0 0 192214486 23272
2018-03-09 39.5712 39.59 39.0733 39.2142 6159232 -0.084553 -0.215 257775138 26881
2018-03-08 39.1296 39.5242 39.1202 39.2987 3923158 0.225476 0.577 164306013 22596
2018-03-07 38.9041 39.5665 38.735 39.0733 4545062 0.178503 0.459 188931653 28401
2018-03-06 39.4021 39.4115 38.8102 38.8948 4085830 -0.093949 -0.241 169667770 22502
2018-03-05 38.2371 39.1202 38.1807 38.9887 8148423 0.610667 1.591 336789458 30416
2018-03-02 38.7538 38.9887 38.021 38.378 8480052 -0.826751 -2.109 346399596 40643
2018-03-01 39.419 39.4283 38.7297 39.2048 6616590 -0.139717 -0.355 277920480 33966
2018-02-28 40.7883 41.1701 39.3352 39.3445 6420538 -1.2947 -3.186 273693867 25617
2018-02-27 40.9466 41.3658 40.5647 40.6392 3916062 -0.428467 -1.043 171697369 24529
2018-02-26 40.6951 41.226 40.4995 41.0677 4932109 0.456412 1.124 217120517 21572
2018-02-23 40.1735 40.6485 40.1735 40.6113 3710415 0.391208 0.973 161202253 19122
2018-02-22 40.1456 40.9745 39.8661 40.2201 4451435 0.288751 0.723 193056793 25342
2018-02-21 40.7976 41.0491 39.9313 39.9313 4335356 -0.903509 -2.213 187686944 23783
2018-02-20 40.5833 41.2726 40.5833 40.8348 5780814 0.447097 1.107 254272215 32590
2018-02-16 39.4842 40.4995 39.4516 40.3877 6206603 0.88488 2.24 266904754 33999
2018-02-15 39.8195 39.8661 39.2141 39.5029 5604251 0.102458 0.26 237739574 33221
2018-02-14 38.9999 39.8382 38.7204 39.4004 6949209 0.093145 0.237 293962043 34879
2018-02-13 38.916 39.5122 38.6832 39.3072 5691631 0.130404 0.333 239408465 30248
2018-02-12 39.9779 40.276 39.0604 39.1768 8339212 -0.298065 -0.755 352833381 42289
2018-02-09 38.9812 39.7637 38.0172 39.4749 8555182 0.875564 2.268 357459374 54256
2018-02-08 40.397 40.9373 38.4876 38.5993 9239892 -0.940765 -2.379 392444062 52981
2018-02-07 39.9127 40.1456 39.5401 39.5401 6271553 -0.30738 -0.771 268037864 38442
2018-02-06 38.9254 40.0245 38.3665 39.8475 9235173 0.288751 0.73 391141668 55300
2018-02-05 40.5181 40.9745 39.3631 39.5587 7557294 -1.2481 -3.059 324595666 44447
2018-02-02 40.9932 41.4216 40.751 40.8069 4988246 -0.558872 -1.351 220014108 30942
2018-02-01 41.552 41.7756 40.9932 41.3658 4556762 -0.139717 -0.337 202270160 25520
2018-01-31 41.58 41.7942 41.2167 41.5055 4521648 0.195607 0.474 201494966 21520
2018-01-30 42.3158 42.3158 41.2912 41.3099 4573546 -1.0991 -2.592 204274265 26197
2018-01-29 42.8468 43.0796 42.3997 42.409 4577295 -0.624074 -1.45 209434204 19990
2018-01-26 42.6977 43.0424 42.586 43.0331 2708517 0.391211 0.917 124805487 15641
2018-01-25 42.9958 44.5047 42.5021 42.6418 4435124 -0.158348 -0.37 203943085 25631
2018-01-24 43.5826 43.6478 42.7722 42.8002 7186241 -0.754474 -1.732 331505457 26803
2018-01-23 43.2193 43.8527 43.1448 43.5547 4992967 0.344637 0.798 233499312 26946
2018-01-22 43.0331 43.3963 42.9865 43.21 4926810 0.158346 0.368 228428161 21332
2018-01-19 43.6664 43.7968 42.8654 43.0517 5569950 -0.754476 -1.722 257746595 24407
2018-01-18 44.0204 44.2719 43.7223 43.8062 4035227 -0.288749 -0.655 190347747 21062
2018-01-17 43.7875 44.2253 43.6851 44.0949 3757453 0.260805 0.595 177816043 19837
2018-01-16 44.0018 44.2812 43.564 43.8341 3992751 -0.204919 -0.465 188004059 21671
2018-01-15 43.6478 44.2439 43.6385 44.039 1723660 -0.065201 -0.148 81555262.4 8592
2018-01-12 43.7968 44.1974 43.7782 44.1042 3568216 0.223548 0.509 168759949 20642
2018-01-11 43.6106 44.1974 43.6106 43.8807 7647571 0.102459 0.234 360719582 28960
2018-01-10 43.8341 43.9272 43.6292 43.7782 5637245 0 0 264964644 24751
2018-01-09 43.6944 44.1135 43.6478 43.7782 4569201 0.139718 0.32 215119585 22713
2018-01-08 43.741 43.8807 43.4988 43.6385 3437784 -0.074517 -0.17 161239278 19363
2018-01-05 43.7503 44.2719 43.6385 43.713 5207286 -0.661329 -1.49 245499757 25171
2018-01-04 43.7316 44.4209 43.4615 44.3743 5454905 0.353951 0.804 257897084 28804
2018-01-03 43.5454 44.2067 43.536 44.0204 4570724 0.400524 0.918 215605877 24805
2018-01-02 42.6698 43.6664 42.5487 43.6199 4332966 0.633387 1.473 201400581 26147
2017-12-29 42.9306 43.1076 42.7816 42.9865 2918552 0.009314 0.022 134588267 15559
2017-12-28 42.6884 42.9772 42.6325 42.9772 2948058 0.298064 0.698 135564674 18790
2017-12-27 41.6824 42.8095 41.6824 42.6791 4174423 1.0432 2.506 190585574 25895
2017-12-22 41.4868 41.8408 41.3378 41.6359 2797275 0.149031 0.359 125227415 17168
2017-12-21 41.3937 41.6079 41.1888 41.4868 3658782 0.01863 0.045 162982194 22802
2017-12-20 41.3751 41.5241 40.8814 41.4682 3200431 0.232861 0.565 141733622 16108
2017-12-19 41.2912 41.5241 41.1608 41.2354 4036785 0.027944 0.068 179370226 18590
2017-12-18 40.7417 41.4496 40.7417 41.2074 8131513 0.540241 1.328 360309722 28652
2017-12-15 40.8162 41.1236 40.5833 40.6672 11187714 0.065202 0.161 489834054 26689
2017-12-14 40.8628 41.1236 40.5554 40.602 4495273 -0.381894 -0.932 196640569 22317
2017-12-13 41.8874 41.8874 40.9652 40.9839 4457457 -0.801049 -1.917 197681846 26166
2017-12-12 41.9619 42.0178 41.5148 41.7849 6198877 0.158347 0.38 278269284 27200
2017-12-11 41.3285 41.9898 41.1282 41.6266 5564972 0.409838 0.994 248842413 19425
2017-12-08 41.2447 41.4403 41.077 41.2167 3652006 0.130404 0.317 161760026 17215
2017-12-07 40.6299 41.254 40.5833 41.0863 3616315 0.521612 1.286 159383186 19334
2017-12-06 40.7976 41.1608 40.4716 40.5647 3559759 -0.353951 -0.865 155597140 23065
2017-12-05 40.6113 40.9652 40.5274 40.9187 2622592 0.158346 0.388 115024420 15333
2017-12-04 41.3471 41.5707 40.6485 40.7603 3411651 -0.735845 -1.773 149978679 19838
2017-12-01 41.729 41.9898 41.4496 41.4962 5544190 -0.186291 -0.447 248028670 28502
2017-11-30 41.1143 41.9339 41.0956 41.6824 6854523 0.642681 1.566 307068637 28419
2017-11-29 41.1415 41.5021 40.8409 41.0398 4451463 -0.06473 -0.157 197940436 21195
2017-11-28 41.2432 41.5206 41.0768 41.1045 3512655 0.018494 0.045 156745035 21833
2017-11-27 41.4282 41.5114 41.0259 41.086 6064485 -0.51785 -1.245 269832920 23560
2017-11-24 41.6871 41.7888 41.4744 41.6039 2779317 0.157203 0.379 125032502 11016
2017-11-23 41.5391 41.7333 41.4097 41.4467 1042267 -0.13871 -0.334 46857186.2 6014
2017-11-22 41.8165 41.8813 41.3912 41.5854 3259271 -0.018493 -0.044 146674129 15650
2017-11-21 41.234 41.6778 41.1785 41.6039 3677513 0.286668 0.694 165376005 17289
2017-11-20 41.6963 41.7703 41.2155 41.3172 3097666 -0.490113 -1.172 138846909 16267
2017-11-17 41.7981 42.02 41.6039 41.8073 4152336 0.175702 0.422 187600196 20382
2017-11-16 41.5206 41.8073 40.9658 41.6316 5512622 -0.073978 -0.177 247274428 26208
2017-11-15 41.7703 42.3251 41.4651 41.7056 3985636 -0.42538 -1.01 180677664 22200
2017-11-14 42.6118 42.6211 42.0755 42.131 3897325 -0.610325 -1.428 177951819 23532
2017-11-13 42.5933 43.1482 42.3159 42.7413 3807456 0.027743 0.065 176343660 18578
2017-11-10 42.4639 42.7598 42.2049 42.7135 3019331 0.342152 0.808 138827676 16689
2017-11-09 42.0755 42.4824 42.0477 42.3714 3748367 -0.11097 -0.261 171511605 21136
2017-11-08 42.5748 42.732 42.3529 42.4824 4375327 -0.129462 -0.304 201099968 22229
2017-11-07 41.9368 42.6488 41.9368 42.6118 6232895 0.66581 1.587 286255500 30810
2017-11-06 41.6501 42.0339 41.5761 41.946 5066133 0.342153 0.822 228883689 23283
2017-11-03 41.2062 41.9645 41.0953 41.6039 4885092 0.342149 0.829 220127160 25407
2017-11-02 40.9658 41.2802 40.8918 41.2617 6131547 0.332906 0.813 272567267 25788
2017-11-01 40.6329 41.1461 40.5959 40.9288 5007857 0.425378 1.05 221824562 23402
2017-10-31 40.226 40.6884 40.152 40.5034 8914997 0.369897 0.922 390081461 27867
2017-10-30 40.0411 40.3092 40.0041 40.1335 6223130 0.092472 0.231 270211161 21745
2017-10-27 39.8931 40.115 39.8191 40.0411 9035777 0.184948 0.464 391182518 29806
2017-10-26 39.8099 40.115 39.403 39.8561 14707811 0.878497 2.254 633542570 44281
2017-10-25 38.7464 39.0886 38.7279 38.9776 7835533 0.13871 0.357 330139602 31826
2017-10-24 38.7279 39.0146 38.7279 38.8389 9017062 -0.046235 -0.119 378712468 28278
2017-10-23 38.9684 39.0608 38.8019 38.8851 3749461 -0.009248 -0.024 157859020 17313
2017-10-20 39.0793 39.218 38.8666 38.8944 5404265 0.055483 0.143 227647228 22436
2017-10-19 38.7649 39.0331 38.7649 38.8389 6285905 -0.092473 -0.238 264277424 21861
2017-10-18 39.1626 39.1903 38.8296 38.9314 4974006 -0.147955 -0.379 209701683 21593
2017-10-17 38.9406 39.1718 38.9406 39.0793 8204723 0.120214 0.309 346706072 26412
2017-10-16 39.3475 39.6434 38.8713 38.9591 6106759 0.009247 0.024 258199409 21164
2017-10-13 39.1995 39.218 38.8204 38.9499 5243983 0.055484 0.143 220984986 22653
2017-10-12 39.6342 39.6527 38.8666 38.8944 6556629 -0.860004 -2.163 277097326 26611
2017-10-11 39.9948 40.1751 39.7451 39.7544 5008764 -0.231187 -0.578 216354229 24587
2017-10-10 40.2907 40.4341 39.9578 39.9856 3942887 -0.277418 -0.689 171143504 18751
2017-10-06 40.263 40.5127 40.1058 40.263 3045761 -0.443873 -1.09 132545900 15350
2017-10-05 40.5497 40.8641 40.3647 40.7069 3284048 0.31441 0.778 144548699 17994
2017-10-04 40.2352 40.4479 40.152 40.3925 4467668 0.1757 0.437 194960519 21161
2017-10-03 40.0965 40.3971 40.0041 40.2168 5097970 0.101721 0.254 221745243 19553
2017-10-02 40.0411 40.2907 39.8469 40.115 4345762 -0.323659 -0.8 188247500 21509
2017-09-29 40.078 40.5774 40.0226 40.4387 5329837 0.38839 0.97 232753227 25250
2017-09-28 39.9948 40.2537 39.7821 40.0503 4057965 -0.03699 -0.092 175736486 21902
2017-09-27 39.5232 40.0965 39.44 40.0873 4503288 0.638069 1.617 194162180 21255
2017-09-26 39.5787 39.6619 39.255 39.4492 3825371 -0.221937 -0.559 163441643 20432
2017-09-25 39.0146 39.7359 38.9591 39.6712 12579973 0.749036 1.924 538566839 29769
2017-09-22 38.9961 39.0978 38.6817 38.9221 3752678 -0.120217 -0.308 157760104 21233
2017-09-21 38.9221 39.1163 38.7834 39.0423 4767584 0.083228 0.214 200995663 23574
2017-09-20 38.6077 38.973 38.58 38.9591 4631661 0.434624 1.128 194475679 21682
2017-09-19 38.6539 38.7927 38.4551 38.5245 11983435 -0.10172 -0.263 499590184 20310
2017-09-18 38.3395 38.7557 38.1638 38.6262 4606239 0.203441 0.529 191666422 22238
2017-09-15 38.4505 38.5337 38.0991 38.4228 16837392 -0.073978 -0.192 699467417 25394
2017-09-14 37.9604 38.4967 37.9604 38.4967 6028589 0.62882 1.661 250399721 21565
2017-09-13 37.6922 38.0251 37.5905 37.8679 3395951 0.286668 0.763 139073720 20346
2017-09-12 37.0819 37.7107 37.0079 37.5813 2986805 0.517854 1.397 120926711 13789
2017-09-11 36.712 37.1189 36.6288 37.0634 5883120 0.332904 0.906 234941969 24545
2017-09-08 36.9524 36.9524 36.5687 36.7305 2784390 -0.138711 -0.376 110520737 16499
2017-09-07 36.7305 36.9154 36.5271 36.8692 2580919 0.073979 0.201 102565741 15180
2017-09-06 36.5548 36.9201 36.2681 36.7952 4100198 0.342151 0.939 162262961 21775
2017-09-05 36.6843 36.786 35.963 36.4531 4392550 -0.083223 -0.228 172372322 25542
2017-09-01 36.2034 36.6658 35.9537 36.5363 3348024 0.351398 0.971 131783617 17714
2017-08-31 36.2126 36.2774 35.8705 36.1849 4729693 0.092467 0.256 184711642 21511
2017-08-30 36.1016 36.3584 35.854 36.0924 4558842 -0.137582 -0.38 179392064 20676
2017-08-29 35.4229 36.308 35.166 36.23 4738876 0.495297 1.386 185288811 23821
2017-08-28 35.854 36.0557 35.5971 35.7347 2303825 -0.201786 -0.562 89736348.5 14077
2017-08-25 36.0924 36.1658 35.8723 35.9365 2480886 -0.027518 -0.077 97354229 13316
2017-08-24 35.8264 36.0374 35.6522 35.964 3761208 -0.091723 -0.254 147270696 17714
2017-08-23 35.6063 36.2484 35.5513 36.0557 5543079 0.247649 0.692 217953504 20532
2017-08-22 35.7439 35.8631 35.6705 35.8081 3327002 0.146754 0.412 129798170 17867
2017-08-21 36.1016 36.1658 35.6155 35.6613 10198917 -0.596188 -1.644 397051294 19660
2017-08-18 36.2484 36.3584 36.0374 36.2575 2574182 -0.045863 -0.126 101709267 15200
2017-08-17 36.5419 36.6703 36.2667 36.3034 10831724 -0.33937 -0.926 429279635 17359
2017-08-16 37.4499 37.5095 36.5877 36.6428 4190072 -0.706256 -1.891 169400245 19260
2017-08-15 37.3949 37.4866 37.1564 37.349 2753770 -0.110063 -0.294 112061563 15443
2017-08-14 37.6976 38.1103 37.3903 37.4591 3338336 -0.24765 -0.657 136965796 20526
2017-08-11 37.7709 37.8718 37.5508 37.7067 5103322 -0.137584 -0.364 209958273 27511
2017-08-10 38.2387 38.2387 37.615 37.8443 5726743 -0.321024 -0.841 236072378 29944
2017-08-09 38.2571 38.4405 37.9544 38.1653 4007410 -0.064203 -0.168 166693110 24037
2017-08-08 38.0278 38.3396 37.7985 38.2295 4818864 -0.045863 -0.12 200696892 26814
2017-08-04 37.8902 38.3121 37.7893 38.2754 3332307 0.495297 1.311 138636171 21208
2017-08-03 37.7526 38.0186 37.4774 37.7801 4862607 0.03669 0.097 200043995 27322
2017-08-02 36.9271 37.7893 36.8812 37.7434 4859890 0.724601 1.957 198814647 26989
2017-08-01 37.0555 37.3215 36.6153 37.0188 5464028 -0.284339 -0.762 220310432 33278
2017-07-31 36.9179 37.5416 36.9179 37.3032 5055209 0.284339 0.768 205315832 28434
2017-07-28 36.23 37.2114 36.1383 37.0188 5485387 0.541156 1.484 220794756 33707
2017-07-27 35.1844 36.496 34.9551 36.4777 5262089 0.7246 2.027 206814959 29110
2017-07-26 35.9273 36.3401 35.7531 35.7531 4764075 0 0 187349585 21821
2017-07-25 35.3678 35.8998 35.3128 35.7531 3591908 0.559503 1.59 139869246 20280
2017-07-24 35.3128 35.3403 34.9184 35.1936 3035147 -0.045863 -0.13 116453472 18219
2017-07-21 35.6063 35.6063 35.0835 35.2394 5044885 -0.330198 -0.928 194097590 26115
2017-07-20 35.4871 35.7072 35.1844 35.5696 4991736 0.201788 0.571 193064270 24183
2017-07-19 34.6341 35.432 34.6249 35.3678 3644674 0.742944 2.146 139868387 21295
2017-07-18 34.5057 34.6983 34.4139 34.6249 3434425 0.183444 0.533 129514088 19681
2017-07-17 34.3956 34.6891 34.3222 34.4414 3309558 -0.064208 -0.186 124455040 17578
2017-07-14 34.3956 34.6386 34.258 34.5057 2892898 0.293511 0.858 108718056 17343
2017-07-13 34.0287 34.4048 33.9737 34.2121 5209819 -0.036688 -0.107 194271851 23538
2017-07-12 34.4506 34.6983 34.0195 34.2488 5474140 0.073377 0.215 205045105 28552
2017-07-11 33.5334 34.1846 33.1665 34.1755 5022385 0.669568 1.998 185353079 26646
2017-07-10 33.5242 33.7352 33.3316 33.5059 3787947 -0.128411 -0.382 138474222 24481
2017-07-07 33.6802 33.726 33.1023 33.6343 4510568 -0.238476 -0.704 164243978 28283
2017-07-06 34.1204 34.4506 33.7902 33.8728 5218141 -0.38523 -1.124 193704804 29443
2017-07-05 34.5699 34.5699 33.8177 34.258 4480624 -0.174271 -0.506 166857343 27146
2017-07-04 35.1477 35.2211 34.3314 34.4323 2403705 -0.321027 -0.924 90714980 13443
2017-06-30 35.3036 35.3495 34.5974 34.7533 6328519 -0.33937 -0.967 240199688 30543
2017-06-29 35.4045 35.4962 34.9001 35.0927 5121532 -0.220131 -0.623 196671066 30550
2017-06-28 35.1752 35.4412 34.9551 35.3128 10543365 0.009173 0.026 405644573 31340
2017-06-27 35.3587 35.3587 34.9184 35.3036 19323562 0.385231 1.103 742601859 34529
2017-06-26 35.4596 35.4687 34.9001 34.9184 4155141 -0.412748 -1.168 159099990 20294
2017-06-23 34.9092 35.5696 34.9092 35.3311 4983432 0.394404 1.129 192333651 22805
2017-06-22 35.3036 35.5788 34.9276 34.9367 4562146 -0.146754 -0.418 175197398 19872
2017-06-21 34.9184 35.6797 34.7258 35.0835 5977847 0 0 229569778 35553
2017-06-20 35.5329 35.5329 34.6524 35.0835 7600224 -0.678739 -1.898 289356241 42160
2017-06-19 36.3493 36.3859 35.6797 35.7622 6050349 -0.24765 -0.688 237587081 24709
2017-06-16 35.9273 36.3676 35.8448 36.0099 16169865 0.091723 0.255 634915697 26230
2017-06-15 36.0007 36.4226 35.7806 35.9182 5557741 -0.220135 -0.609 218189676 28696
2017-06-14 37.505 37.505 36.0924 36.1383 8109762 -1.3391 -3.573 322240844 39634
2017-06-13 37.6242 37.6884 37.1472 37.4774 5488791 -0.155926 -0.414 224060133 25965
2017-06-12 37.7893 38.3213 37.2848 37.6334 4594893 -0.201788 -0.533 188517459 28960
2017-06-09 37.3949 37.8902 37.3307 37.8351 6084243 0.37606 1.004 250106640 27592
2017-06-08 37.6058 37.9177 37.2986 37.4591 3854233 -0.275167 -0.729 157827478 23832
2017-06-07 38.4772 38.7982 37.7159 37.7343 5884181 -1.0181 -2.627 243952097 31510
2017-06-06 38.3304 38.7799 38.2479 38.7524 3320617 0.256819 0.667 139532924 21443
2017-06-05 38.2387 38.6698 38.0644 38.4955 3682616 0.027516 0.072 154162363 22847
2017-06-02 38.6148 38.6148 38.2479 38.468 2979566 -0.348539 -0.898 124725767 16650
2017-06-01 38.5139 39.1376 38.1287 38.8166 5829754 0.330214 0.858 247089366 23210
2017-05-31 38.5501 38.6775 38.2952 38.4864 5986144 -0.318598 -0.821 252872081 27639
2017-05-30 38.5683 38.8505 38.541 38.8049 3642587 0.045515 0.117 155012625 16733
2017-05-29 38.6957 39.7243 38.5046 38.7594 913150 0 0 38832830.4 5491
2017-05-26 38.4408 38.8323 38.2315 38.7594 3996963 0.355007 0.924 169714417 20802
2017-05-25 38.6866 39.1873 38.1951 38.4044 4596819 -0.364111 -0.939 194534941 24865
2017-05-24 39.1691 39.3875 38.6775 38.7685 13051563 -0.382312 -0.977 557960622 19759
2017-05-23 39.1418 39.3693 38.9415 39.1509 4263511 -0.263982 -0.67 183124512 21544
2017-05-19 39.2965 39.5059 39.0052 39.4148 4108885 0.518855 1.334 177497609 21652
2017-05-18 38.9506 39.3511 38.4044 38.896 4431795 0.018208 0.047 189921458 26640
2017-05-17 39.4694 39.5423 38.8687 38.8778 4552234 -0.655397 -1.658 195870217 26942
2017-05-16 40.052 40.225 39.515 39.5332 6311715 -0.327699 -0.822 275682707 19783
2017-05-15 39.9883 40.1704 39.7789 39.8609 4902738 0.309493 0.783 215251530 25665
2017-05-12 39.2419 39.6743 39.2328 39.5514 5249792 0.318596 0.812 227420012 14869
2017-05-11 39.7516 39.9337 39.2328 39.2328 3076216 -0.509753 -1.283 133488675 15423
2017-05-10 39.3693 39.8336 39.0826 39.7425 6547381 0.491548 1.252 284742242 22875
2017-05-09 39.3238 39.3875 38.8778 39.251 4685362 -0.109232 -0.278 201167318 22233
2017-05-08 38.8869 39.4467 38.8232 39.3602 6414931 0.609881 1.574 276707704 18690
2017-05-05 38.1951 38.9051 37.8947 38.7503 6242903 0.746425 1.964 265371837 28844
2017-05-04 38.6684 38.6684 37.4031 38.0039 6690522 -0.855658 -2.202 278621101 28821
2017-05-03 39.2237 39.251 38.8232 38.8596 4958357 -0.409622 -1.043 212220305 20848
2017-05-02 39.0416 39.6515 39.0325 39.2692 6003960 0.227567 0.583 259442562 28141
2017-05-01 38.9233 39.1326 38.6866 39.0416 2952712 -0.10923 -0.279 126417490 19781
2017-04-28 38.368 39.1509 38.0039 39.1509 5046510 1.1925 3.141 215190109 24821
2017-04-27 38.104 38.9142 37.5852 37.9584 6953247 0.063718 0.168 291552175 36061
2017-04-26 38.2315 38.6502 37.8947 37.8947 4096141 -0.537062 -1.397 172220353 21076
2017-04-25 37.7672 38.4864 37.749 38.4317 5551956 0.737323 1.956 233678620 25459
2017-04-24 37.3667 37.8583 37.2211 37.6944 3910066 0.427828 1.148 161418983 21927
2017-04-21 36.9571 37.2666 36.7068 37.2666 3216218 0.26398 0.713 130784054 18063
2017-04-20 37.0026 37.394 36.9662 37.0026 3513709 -0.072823 -0.196 143369603 20395
2017-04-19 37.4213 37.6853 36.9935 37.0754 5617760 -0.218464 -0.586 230141140 27813
2017-04-18 37.1483 37.5897 36.948 37.2939 4161779 -0.263981 -0.703 170432295 21084
2017-04-17 37.212 37.5579 37.0936 37.5579 3024058 0.518858 1.401 124254550 17482
2017-04-13 37.5761 37.6398 36.9844 37.039 2930450 -0.600781 -1.596 119832541 17826
2017-04-12 37.7035 37.831 37.5124 37.6398 3064250 -0.109234 -0.289 126706580 18383
2017-04-11 38.0676 38.1222 37.5033 37.749 3225623 -0.291287 -0.766 133859777 19836
2017-04-10 37.7763 38.2042 37.6216 38.0403 2653501 0.273084 0.723 110923325 14292
2017-04-07 37.922 38.0403 37.658 37.7672 2622504 -0.182057 -0.48 108988362 13819
2017-04-06 38.0039 38.1496 37.6853 37.9493 3229078 0.22757 0.603 134472772 18384
2017-04-05 37.9948 38.2588 37.7035 37.7217 6568382 0.382315 1.024 273972794 28482
2017-04-04 37.1027 37.4031 36.8115 37.3394 3271206 0.3368 0.91 133599111 19737
2017-04-03 37.3121 37.4942 36.6203 37.0026 5059442 -0.16385 -0.441 205046972 24836
2017-03-31 37.5488 37.6352 37.1209 37.1665 5092819 -0.327696 -0.874 208559584 24485
2017-03-30 38.4044 38.4681 37.2211 37.4942 7080693 -0.782837 -2.045 293250396 37388
2017-03-29 37.6489 38.4499 37.5761 38.277 6109100 0.573472 1.521 255783344 29471
2017-03-28 37.0026 37.7763 36.9571 37.7035 4571210 0.864759 2.347 188625023 26655
2017-03-27 36.6658 36.9799 36.4564 36.8388 3933815 -0.309492 -0.833 159170324 20769
2017-03-24 37.3121 37.4668 37.1027 37.1483 3298009 -0.045513 -0.122 134863636 20069
2017-03-23 36.9207 37.4395 36.775 37.1938 2816264 0.145642 0.393 114954162 17337
2017-03-22 36.6294 37.0982 36.5475 37.0481 21949400 0.136543 0.37 892253287 27828
2017-03-21 37.4486 37.6398 36.7295 36.9116 4748580 -0.473344 -1.266 193269103 24121
2017-03-20 37.3667 37.5852 37.1847 37.3849 4352116 -0.07282 -0.194 178618242 20916
2017-03-17 37.3303 37.6853 37.3303 37.4577 14125878 0.154748 0.415 580691736 24798
2017-03-16 37.1392 37.4213 36.8661 37.303 6507971 0.200259 0.54 266625069 31684
2017-03-15 36.4564 37.2484 36.1561 37.1027 19198188 0.646292 1.773 778817549 35801
2017-03-14 36.4838 36.593 36.0923 36.4564 7039780 -0.364107 -0.989 281591136 30489
2017-03-13 36.8115 36.9207 36.6749 36.8206 5518978 -0.009104 -0.025 223173537 22975
2017-03-10 37.1847 37.1847 36.6294 36.8297 5406764 -0.081924 -0.222 218878130 26225
2017-03-09 36.775 37.0663 36.329 36.9116 7243945 0.045513 0.123 292056199 36493
2017-03-08 38.1587 38.3407 36.7705 36.8661 7089349 -1.4928 -3.892 292322717 30777
2017-03-07 38.4681 38.4864 38.1587 38.3589 3092994 -0.063721 -0.166 130231318 17760
2017-03-06 37.9948 38.4499 37.6489 38.4226 3976263 0.409623 1.078 167105435 21692
2017-03-03 37.7581 38.0312 37.5852 38.013 6358584 0.300391 0.797 265094058 22828
2017-03-02 37.7217 38.0221 37.6125 37.7126 5534959 -0.245774 -0.647 230001637 22175
2017-03-01 37.8128 38.104 37.6034 37.9584 6783876 0.60989 1.633 282742875 30562
2017-02-28 37.0504 37.7369 37.0414 37.3485 8875994 0.090323 0.242 367957337 31411
2017-02-27 37.2401 37.7911 36.8246 37.2582 13022332 0.009033 0.024 537956750 36008
2017-02-24 38.2517 38.3511 37.195 37.2491 6607007 -1.4542 -3.757 274829741 35740
2017-02-23 38.3872 38.7937 38.315 38.7033 6243419 0.596131 1.564 266793739 28900
2017-02-22 38.2969 38.5137 38.053 38.1072 4973402 -0.433549 -1.125 210266326 20814
2017-02-21 38.3511 38.5679 38.1072 38.5408 4161234 0.361294 0.946 177089090 20087
2017-02-17 38.1614 38.3782 37.9627 38.1795 3434216 -0.198712 -0.518 144893952 17303
2017-02-16 38.3963 38.5498 38.1614 38.3782 3949236 0.036128 0.094 167509740 23460
2017-02-15 37.7821 38.3782 37.6827 38.3421 20619263 0.532906 1.409 874184834 24736
2017-02-14 37.7188 37.9266 37.5111 37.8092 6811153 0.12645 0.336 284424601 26119
2017-02-13 37.484 37.6827 37.3485 37.6827 4838041 0.18065 0.482 200909339 20214
2017-02-10 37.6466 37.9537 37.3666 37.5021 5385664 0.045157 0.121 224366010 29427
2017-02-09 37.9356 38.2608 37.3124 37.4569 18690335 0.867101 2.37 777405306 40859
2017-02-08 36.5356 36.6079 35.8491 36.5898 5186236 -0.099355 -0.271 208959152 27648
2017-02-07 36.4814 36.7614 36.2285 36.6891 4823418 0.180645 0.495 195131085 27223
2017-02-06 36.8156 36.924 36.355 36.5085 3400095 -0.28 -0.761 137773843 19885
2017-02-03 36.6801 37.0775 36.6259 36.7885 5269744 0.189677 0.518 215368078 27137
2017-02-02 36.5808 36.7975 36.4091 36.5988 3677540 0.009033 0.025 149073210 18680
2017-02-01 36.6621 36.9059 36.4272 36.5898 5541599 0.153548 0.421 224477550 26067
2017-01-31 36.5898 36.6711 36.1201 36.4362 7665806 -0.027095 -0.074 308728591 32985
2017-01-30 37.2762 37.3033 36.4272 36.4633 7083117 -0.858068 -2.299 287365859 33773
2017-01-27 37.5292 37.7279 37.3033 37.3214 4680847 -0.379356 -1.006 193977419 23426
2017-01-26 38.324 38.3872 37.5562 37.7008 6063773 -0.406454 -1.067 253831573 29939
2017-01-25 38.5679 38.8388 37.9221 38.1072 6713887 -0.234839 -0.612 284310206 30444
2017-01-24 37.755 38.4956 37.6646 38.3421 7302097 0.885163 2.363 308209012 43095
2017-01-23 37.9717 38.0621 37.2491 37.4569 4600294 -0.731614 -1.916 191254410 24746
2017-01-20 38.2969 38.6763 38.1343 38.1885 6075955 0.126453 0.332 257818184 29794
2017-01-19 38.4233 38.5046 38.0621 38.0621 3616884 -0.325165 -0.847 153131020 20286
2017-01-18 38.4324 38.5679 37.9356 38.3872 5554543 -0.216771 -0.562 235560995 27663
2017-01-17 38.5317 39.1911 38.5317 38.604 6035645 -0.063228 -0.164 259709570 26835
2017-01-16 38.3963 38.7214 38.315 38.6672 1182700 0.171615 0.446 50451689.8 8133
2017-01-13 38.5317 38.8117 38.315 38.4956 3532264 -0.144518 -0.374 150486332 19109
2017-01-12 39.164 39.173 38.2969 38.6401 3627146 -0.352259 -0.903 155140313 20141
2017-01-11 39.0014 39.164 38.5498 38.9924 4290958 0.144515 0.372 184402822 23734
2017-01-10 39.0646 39.3627 38.8388 38.8479 3504757 -0.433549 -1.104 151486678 20870
2017-01-09 39.453 39.5253 39.0646 39.2814 2709476 -0.56 -1.406 117883028 16762
2017-01-06 39.9769 39.9769 39.5163 39.8414 2397941 -0.018065 -0.045 105569372 13397
2017-01-05 39.8143 39.995 39.6156 39.8595 3083269 0.117419 0.295 136007131 15336
2017-01-04 39.9408 40.0582 39.6879 39.7421 2886818 -0.19871 -0.498 127338778 16885
2017-01-03 40.0492 40.564 39.5614 39.9408 3642087 0.063226 0.159 161081511 21339
2016-12-30 39.9046 40.2117 39.5614 39.8775 2747509 -0.117418 -0.294 121135584 13410
2016-12-29 39.7421 40.275 39.7421 39.995 1816806 0.180644 0.454 80437855.5 10799
2016-12-28 40.0672 40.3472 39.7421 39.8143 2982628 -0.243872 -0.609 131911219 15795
2016-12-23 40.1395 40.3292 40.0492 40.0582 2357806 -0.072258 -0.18 104831865 15166
2016-12-22 39.8775 40.2298 39.8775 40.1304 3696903 0.415483 1.046 164227492 19145
2016-12-21 39.7601 39.8414 39.6246 39.715 3010699 0.018066 0.046 132471527 18418
2016-12-20 39.5704 39.8956 39.5434 39.6969 3324337 0.11742 0.297 146130326 19337
2016-12-19 39.5343 39.733 39.3988 39.5795 17309101 0.027099 0.069 758472765 16280
2016-12-16 39.7511 39.9679 39.3266 39.5524 13116406 0 0 577185432 19726
2016-12-15 38.8388 39.6066 38.7485 39.5524 3892034 0.298063 0.759 169842488 20462
2016-12-14 39.5975 39.5975 38.9472 39.2543 4800824 -0.261935 -0.663 208760507 25420
2016-12-13 38.9292 39.7059 38.7756 39.5163 24794426 0.885164 2.291 1082979940 32189
2016-12-12 39.6246 40.0221 38.595 38.6311 7261727 -0.180646 -0.465 314583143 28810
2016-12-09 38.9201 39.0466 38.6898 38.8117 4342701 0.11742 0.303 186749928 18782
2016-12-08 39.0827 39.2904 38.4685 38.6943 5026460 -0.171614 -0.442 215402274 21541
2016-12-07 38.6763 38.9653 38.613 38.8659 4948501 0.054194 0.14 212755721 22710
2016-12-06 38.4414 39.1098 38.4233 38.8117 5733916 -0.108388 -0.278 246647050 30302
2016-12-05 38.9563 39.1279 38.5859 38.9201 5306314 0.243873 0.631 228644387 26765
2016-12-02 38.7214 38.9653 38.1885 38.6763 4776822 -0.135485 -0.349 204792382 24966
2016-12-01 39.2904 40.013 38.8027 38.8117 6894815 0.171613 0.444 300863562 37118
2016-11-30 38.053 39.3266 37.9356 38.6401 10613003 2.4568 6.79 454876487 50311
2016-11-29 36.4972 36.5689 35.6991 36.1833 5494619 -0.816032 -2.206 221122107 27665
2016-11-28 37.7168 37.8154 36.9276 36.9994 4797685 -0.627715 -1.668 199127014 24646
2016-11-25 37.8782 38.0844 37.5912 37.6271 2947079 -0.484239 -1.271 124222950 15444
2016-11-24 37.932 38.3624 37.932 38.1113 1112249 -0.035869 -0.094 47330463.9 6942
2016-11-23 37.914 38.3086 37.8871 38.1472 2393709 -0.044838 -0.117 101778086 14919
2016-11-22 38.4252 38.6404 37.9409 38.192 3542478 -0.152445 -0.398 150902085 20583
2016-11-21 37.7078 38.4342 37.6988 38.3445 4905307 0.8519 2.272 209386610 24415
2016-11-18 36.9366 37.8423 36.8918 37.4926 5112035 0.529076 1.431 214067116 28646
2016-11-17 36.9904 37.8423 36.8559 36.9635 7203191 0.188314 0.512 298570464 37467
2016-11-16 36.7035 36.7752 36.1833 36.7752 21010739 -0.295923 -0.798 859905589 33603
2016-11-15 36.0219 37.1967 35.9143 37.0711 6453846 1.3989 3.922 264826054 36697
2016-11-14 35.2687 35.735 35.2238 35.6722 3964391 0.224185 0.632 157112192 20947
2016-11-11 35.7708 35.8426 34.9952 35.448 4258998 -0.493205 -1.372 167668567 21579
2016-11-10 36.4882 36.5331 35.7843 35.9412 5959450 -0.60978 -1.668 239740375 26671
2016-11-09 35.7619 37.0308 35.726 36.551 24663444 0.547009 1.519 1005255040 33108
2016-11-08 35.9412 36.4613 35.6005 36.004 4276076 0.044837 0.125 172053390 22277
2016-11-07 35.5915 36.2282 35.4391 35.9592 5926148 0.869835 2.479 237021623 30513
2016-11-04 35.2418 35.6363 34.9907 35.0893 4920303 -0.48424 -1.361 193216537 25296
2016-11-03 35.7081 35.9502 35.3135 35.5736 4327916 -0.062771 -0.176 171699893 24337
2016-11-02 35.6632 36.2282 35.5018 35.6363 6013906 -0.367661 -1.021 240018461 34124
2016-11-01 35.8964 36.2551 35.6274 36.004 7456720 -0.493205 -1.351 298967153 32994
2016-10-31 36.7662 36.8559 36.0219 36.4972 7421420 -0.529075 -1.429 301120782 33137
2016-10-28 37.2953 37.6181 36.9007 37.0263 8369505 -0.286957 -0.769 347849176 40547
2016-10-27 36.273 37.7885 36.2102 37.3132 18529872 1.9997 5.663 771166492 69423
2016-10-26 34.901 35.4211 34.5423 35.3135 7849607 0.340761 0.974 306719937 31785
2016-10-25 35.179 35.6005 34.9458 34.9727 6986710 -0.313859 -0.889 273701364 28449
2016-10-24 35.0804 35.3673 34.8562 35.2866 5005528 0.143479 0.408 196353748 26556
2016-10-21 34.7665 35.4121 34.5872 35.1431 6053467 0.376629 1.083 237139613 31006
2016-10-20 34.3092 35.0445 34.1836 34.7665 6637012 0.277991 0.806 257200465 29442
2016-10-19 34.1208 34.7665 34.1029 34.4885 9163945 0.448368 1.317 352626686 24716
2016-10-18 33.8339 34.1208 33.7442 34.0401 4657289 0.349727 1.038 176323503 26151
2016-10-17 33.5021 33.798 33.3317 33.6904 3428825 0.161412 0.481 128515694 17917
2016-10-14 33.8967 34.085 33.4662 33.529 4423993 -0.179348 -0.532 166332673 24030
2016-10-13 33.0537 33.8608 32.8923 33.7084 4832560 0.358696 1.076 180708399 27410
2016-10-12 33.4931 33.4931 33.1255 33.3497 3601190 -0.188316 -0.562 133616051 19553
2016-10-11 33.3228 35.4749 33.251 33.538 10681253 0.466305 1.41 398562094 25748
2016-10-07 33.0896 33.2869 32.704 33.0717 7188475 -0.017936 -0.054 264150971 24107
2016-10-06 33.0537 33.242 32.9282 33.0896 3715215 0.188316 0.572 137173486 19851
2016-10-05 32.8475 33.1434 32.8475 32.9013 4406937 0.277988 0.852 162172807 21924
2016-10-04 32.5516 32.8654 32.3274 32.6233 3417269 0.09864 0.303 124210682 20296
2016-10-03 32.6592 32.8564 32.3094 32.5247 3305598 -0.134507 -0.412 119854100 18725
2016-09-30 32.6592 33.0268 32.5516 32.6592 6205233 0.008966 0.027 226930327 29174
2016-09-29 31.879 33.0313 31.8342 32.6502 8313632 0.74429 2.333 301735749 44801
2016-09-28 30.8388 31.9328 30.8119 31.9059 6557122 1.2554 4.096 229617486 32792
2016-09-27 30.9374 30.9374 30.516 30.6505 4672653 -0.44837 -1.442 159807267 19683
2016-09-26 31.2244 31.2782 30.9643 31.0988 3803693 -0.152445 -0.488 132081249 20040
2016-09-23 31.2961 31.5293 31.063 31.2513 4857091 -0.080706 -0.258 169159177 24725
2016-09-22 31.1347 31.4306 31.1168 31.332 3974712 0.48424 1.57 138827065 20697
2016-09-21 30.794 30.8747 30.5249 30.8478 4646452 0.313855 1.028 159195186 22262
2016-09-20 31.0002 31.1706 30.5249 30.5339 4091135 -0.403532 -1.304 140267957 19963
2016-09-19 30.8029 31.1347 30.7581 30.9374 28968330 0.224188 0.73 999524296 17277
2016-09-16 30.7491 30.8926 30.4891 30.7132 8055133 -0.179349 -0.581 275811022 22909
2016-09-15 30.785 31.1257 30.7222 30.8926 3350559 0.188315 0.613 115478538 17808
2016-09-14 30.6684 31.045 30.5384 30.7043 3682764 -0.044838 -0.146 126325049 21957
2016-09-13 31.0988 31.1437 30.5787 30.7491 5642885 -0.573912 -1.832 193693804 32139
2016-09-12 31.2872 31.5741 31.045 31.323 3811047 -0.107609 -0.342 133123509 22720
2016-09-09 31.8252 32.0045 31.3051 31.4306 5579022 -0.636682 -1.985 196459596 29352
2016-09-08 31.7355 32.2198 31.5831 32.0673 5711557 0.421466 1.332 203893294 28452
2016-09-07 31.7355 31.8431 31.5203 31.6459 4646603 -0.062772 -0.198 163896400 25894
2016-09-06 31.9238 31.9956 31.6369 31.7086 3311793 -0.242119 -0.758 117266651 17119
2016-09-02 31.879 32.1211 31.7266 31.9507 3817941 0.385598 1.222 136261841 19526
2016-09-01 31.6369 31.9328 31.4844 31.5651 5493292 -0.062779 -0.198 193834195 21862
2016-08-31 32.2061 32.2327 31.5079 31.6279 7688917 -0.818272 -2.522 274258004 30583
2016-08-30 32.2594 32.4907 32.1794 32.4462 4180616 0.302406 0.941 152030462 18493
2016-08-29 32.2061 32.3484 32.0549 32.1438 3555474 -0.311298 -0.959 128645665 14955
2016-08-26 32.2505 32.6241 32.2416 32.4551 2993233 0.195672 0.607 109080520 17189
2016-08-25 32.2416 32.4017 32.0993 32.2594 2947896 -0.035578 -0.11 106872380 15704
2016-08-24 32.4284 32.5351 32.1972 32.295 4569090 -0.160094 -0.493 165998451 17950
2016-08-23 32.4195 32.5796 32.4017 32.4551 6219163 -0.204569 -0.626 227039262 16837
2016-08-22 32.3306 32.6774 32.0726 32.6597 3590375 0.151203 0.465 131046694 17607
2016-08-19 32.6774 32.7308 32.4551 32.5085 3080266 -0.080051 -0.246 112743218 14735
2016-08-18 32.5529 32.6686 32.4106 32.5885 4406579 0.284619 0.881 161155992 19881
2016-08-17 32.4462 32.464 31.8414 32.3039 5192778 -0.240147 -0.738 188007594 24950
2016-08-16 32.5351 32.673 32.4462 32.544 3367938 -0.080048 -0.245 123227186 16498
2016-08-15 32.4729 32.7664 32.4551 32.6241 3965763 0.204569 0.631 145367923 20418
2016-08-12 32.2505 32.4462 32.1082 32.4195 3930819 0.124518 0.386 142884543 18968
2016-08-11 32.0993 32.4195 32.0549 32.295 29822086 0.240145 0.749 1082840760 22462
2016-08-10 31.8414 32.0993 31.6813 32.0549 7386098 0.124519 0.39 265235996 25865
2016-08-09 31.8147 32.0371 31.6546 31.9303 4823085 0.320194 1.013 172772481 20130
2016-08-08 31.1565 31.9125 31.1565 31.6101 4805817 0.453607 1.456 171010342 24726
2016-08-05 30.9964 31.1654 30.5784 31.1565 6259563 0.275721 0.893 217604593 24284
2016-08-04 30.6051 30.9786 30.5073 30.8808 3658285 0.142309 0.463 126622166 19390
2016-08-03 30.3649 30.7563 30.0981 30.7385 5014074 0.44471 1.468 171685678 22943
2016-08-02 30.4895 30.7919 30.027 30.2938 7029212 -0.960577 -3.073 239081511 35824
2016-07-29 30.8808 31.2988 30.8363 31.2544 4295618 -0.026682 -0.085 150431581 21537
2016-07-28 31.0409 31.3166 30.7652 31.2811 4391374 0.4625 1.501 153558507 23146
2016-07-27 31.2544 31.4589 30.694 30.8185 4799836 -0.329087 -1.057 167157314 23623
2016-07-26 30.9075 31.1832 30.7652 31.1476 4113451 0.177885 0.574 143613091 20767
2016-07-25 31.7969 31.9036 30.8097 30.9698 5068873 -1.0495 -3.278 177218692 26008
2016-07-22 32.0193 32.0815 31.7436 32.0193 3711975 0.017788 0.056 133288102 18174
2016-07-21 32.0193 32.2594 31.9214 32.0015 3102505 -0.062259 -0.194 111900243 15556
2016-07-20 32.0637 32.2061 31.7258 32.0637 4537342 0.249039 0.783 163260078 21873
2016-07-19 32.2416 32.3128 31.7702 31.8147 3272683 -0.373559 -1.161 117290279 16412
2016-07-18 32.0193 32.2149 31.9125 32.1883 4014316 0.097837 0.305 144642813 20573
2016-07-15 32.6508 32.7664 32.0682 32.0904 3840808 -0.49808 -1.528 139222497 19442
2016-07-14 32.9087 32.971 32.4818 32.5885 3953983 -0.035576 -0.109 145234069 22282
2016-07-13 32.9799 33.1222 32.2683 32.6241 5585380 -0.480288 -1.451 204565765 28596
2016-07-12 32.6952 33.1488 32.6241 33.1044 5122340 0.827165 2.563 189906249 26254
2016-07-11 32.3395 32.6241 32.2505 32.2772 4344548 0 0 158490449 21822
2016-07-08 32.5085 32.8553 32.2683 32.2772 6090594 0.204568 0.638 222969029 31939
2016-07-07 32.633 32.6774 31.9303 32.0726 6184977 -0.329088 -1.016 223687171 26380
2016-07-06 32.464 32.5974 32.1171 32.4017 6025739 -0.266827 -0.817 218874935 27326
2016-07-05 32.2149 32.7619 31.9303 32.6686 9645669 0.026682 0.082 351242370 39665
2016-07-04 32.3306 32.6419 32.1082 32.6419 4759092 0.756013 2.371 173921761 18439
2016-06-30 31.5657 31.9303 31.3967 31.8859 7327852 0.231247 0.731 261710875 31170
2016-06-29 31.3878 31.7258 31.2899 31.6546 6203955 0.578128 1.86 220376020 26426
2016-06-28 31.5479 31.5479 30.9609 31.0765 9704073 0.542548 1.777 339853741 36622
2016-06-27 30.8541 31.0587 30.4361 30.5339 7302518 -0.462502 -1.492 251746622 36884
2016-06-24 30.9075 31.9659 30.8363 30.9964 8746106 -1.1118 -3.463 307390179 41415
2016-06-23 31.1743 32.6686 31.1743 32.1082 25256509 1.1651 3.765 904467879 52265
2016-06-22 31.0765 31.0765 30.6051 30.9431 8871120 0.017788 0.058 307417105 37694
2016-06-21 30.7652 31.0765 30.4806 30.9253 7563534 0.16899 0.549 262227613 28824
2016-06-20 30.9164 31.0676 30.6762 30.7563 6708051 0.266827 0.875 232921909 25973
2016-06-17 30.3916 30.7029 30.3116 30.4895 15221210 0.213463 0.705 522146067 28400
2016-06-16 29.9914 30.4094 29.7868 30.276 8280544 0.071153 0.236 279814613 35802
2016-06-15 30.2493 30.4539 30.0892 30.2048 27805771 -0.16899 -0.556 944900183 32329
2016-06-14 30.4895 30.7741 30.2048 30.3738 7124188 -0.240146 -0.784 243975201 29016
2016-06-13 30.4984 30.9431 30.2315 30.614 7202795 -0.133415 -0.434 248122165 31004
2016-06-10 30.9964 31.1121 30.5428 30.7474 8293015 -0.542547 -1.734 286631437 36737
2016-06-09 31.3967 31.5835 31.121 31.2899 8371859 -0.266827 -0.846 294891821 29974
2016-06-08 31.4411 32.2416 31.37 31.5568 19961770 -0.907213 -2.795 710359324 71452
2016-06-07 32.0549 32.4818 31.9659 32.464 6800744 0.604808 1.898 247177851 27959
2016-06-06 32.0015 32.1438 31.5301 31.8592 4906758 0.186779 0.59 175488219 21748
2016-06-03 31.9125 32.0815 31.4856 31.6724 4180410 -0.311297 -0.973 149081298 20603
2016-06-02 31.1832 31.9926 31.1476 31.9837 3668241 0.533655 1.697 130787103 20551
2016-06-01 31.7258 31.7524 31.0943 31.45 4304473 -0.506962 -1.586 151670505 23178
2016-05-31 31.8776 32.1864 31.8335 31.957 8358468 0.202931 0.639 303221807 33534
2016-05-30 31.7894 31.8247 31.4629 31.7541 1463280 0.079407 0.251 52436417.5 8220
2016-05-27 31.4453 31.71 31.2953 31.6747 3591265 0.176459 0.56 128599215 18156
2016-05-26 31.71 31.7629 31.3923 31.4982 8147921 -0.026469 -0.084 291687106 30326
2016-05-25 31.3659 31.7452 31.3394 31.5247 5064804 0.299986 0.961 181373616 27850
2016-05-24 30.8188 31.4541 30.6777 31.2247 6937645 0.785248 2.58 244621923 30757
2016-05-20 30.36 30.6247 30.2806 30.4394 3673830 0.17646 0.583 126926852 20473
2016-05-19 30.2189 30.3336 29.8792 30.263 4652442 -0.1147 -0.378 158871939 25886
2016-05-18 30.8806 31.0571 30.113 30.3777 5981584 -0.670547 -2.16 207151937 32023
2016-05-17 30.7041 31.26 30.5894 31.0482 6490094 0.194106 0.629 227790345 33443
2016-05-16 30.7041 30.96 30.5894 30.8541 5725688 0.794071 2.642 199943480 25545
2016-05-13 30.2365 30.5541 29.9718 30.0601 3332166 -0.035292 -0.117 114162519 18127
2016-05-12 30.6865 31.0306 30.0424 30.0953 5609693 -0.317629 -1.044 193336649 26767
2016-05-11 30.2012 30.7747 29.7689 30.413 25930964 -0.044116 -0.145 893996947 28196
2016-05-10 29.6101 30.7394 29.6013 30.4571 7297603 1.1293 3.851 251222620 34579
2016-05-09 29.8571 29.9454 28.9836 29.3277 6195203 -0.529382 -1.773 205913132 32256
2016-05-06 29.1866 30.2895 28.9483 29.8571 9420797 0.599967 2.051 318985322 41596
2016-05-05 30.5188 30.6424 28.8425 29.2572 16650642 -0.882304 -2.927 557425179 58473
2016-05-04 30.8188 31.1276 30.0071 30.1395 6867238 -0.688195 -2.232 236105044 38557
2016-05-03 31.1629 31.1629 30.3247 30.8277 5251725 -0.5735 -1.826 183024481 32419
2016-05-02 32.3717 32.3805 31.1541 31.4012 6378187 -1.0941 -3.367 227947175 34692
2016-04-29 32.4423 32.9805 32.3805 32.4952 8011712 -0.017644 -0.054 296802183 38459
2016-04-28 31.9746 33.0599 31.6835 32.5129 7704117 0.291159 0.904 283949249 32310
2016-04-27 32.3011 32.6099 31.5953 32.2217 4986028 0.149991 0.468 181433045.9 26852
2016-04-26 32.0364 32.3011 31.9217 32.0717 3705198 0.158811 0.498 134853070.7 21184
2016-04-25 31.7629 31.9482 31.4188 31.9129 4074254 -0.114697 -0.358 146485096 23406
2016-04-22 31.7982 32.2746 31.7805 32.0276 5114255 0.211753 0.666 185621238.9 27292
2016-04-21 32.3276 32.4246 31.7011 31.8158 5694247 -0.41468 -1.287 206258673.4 32077
2016-04-20 32.4246 32.707 32.0188 32.2305 7853735 -0.538204 -1.642 287775147 38304
2016-04-19 31.9835 32.8217 31.5511 32.7687 5855209 0.811715 2.54 214553322.6 28376
2016-04-18 30.8982 32.0893 30.8453 31.957 4665824 0.264692 0.835 167750003.1 24963
2016-04-15 32.1158 32.1688 31.5953 31.6923 5004647 -0.873481 -2.682 180875961.3 25709
2016-04-14 32.6628 32.7511 32.3011 32.5658 5899617 -0.123522 -0.378 217691132 19007
2016-04-13 32.6893 32.9011 32.3805 32.6893 4331122 0.14117 0.434 160347323.3 25734
2016-04-12 31.6041 32.8128 31.41 32.5481 5859799 1.1646 3.711 214923755 30760
2016-04-11 31.6747 32.0452 31.3835 31.3835 2942328 -0.220576 -0.698 105685538.4 17127
2016-04-08 31.7629 31.7717 31.4364 31.6041 5465618 0.37939 1.215 195840061 22637
2016-04-07 31.3659 31.5864 31.0218 31.2247 3509960 -0.282337 -0.896 124183747.7 19383
2016-04-06 31.1453 31.5247 30.8453 31.507 4012328 0.547025 1.767 142057221.7 23112
2016-04-05 30.9776 31.2423 30.8629 30.96 4042652 -0.21175 -0.679 141866606.2 22129
2016-04-04 31.86 31.8776 31.0482 31.1718 6940060 -0.617616 -1.943 247304908 25841
2016-04-01 32.1158 32.1158 31.2512 31.7894 6525344 -0.123523 -0.387 233754861 25822
2016-03-31 31.1453 31.9658 31.1453 31.9129 4808696 0.458801 1.459 173235185.1 21551
2016-03-30 31.5864 31.8423 31.3835 31.4541 4821392 0.123521 0.394 172283557.7 22631
2016-03-29 31.1453 31.4541 30.8718 31.3306 5295359 -0.255866 -0.81 186987646.9 25761
2016-03-28 31.657 31.6658 31.0571 31.5864 14690219 -0.061761 -0.195 525447002 15733
2016-03-24 30.8629 31.7188 30.7571 31.6482 5777335 0.264692 0.843 204795920.3 26075
2016-03-23 31.9482 32.1511 31.3394 31.3835 4320448 -0.60879 -1.903 155001078.5 23361
2016-03-22 31.6923 32.504 31.6305 31.9923 5539403 -0.044116 -0.138 201405215.5 26045
2016-03-21 31.6394 32.0629 31.5953 32.0364 4119278 0.273514 0.861 148553482.7 23266
2016-03-18 32.204 32.3982 31.6305 31.7629 11210904 -0.502912 -1.559 406372507 35253
2016-03-17 32.1511 32.3893 31.7805 32.2658 5928213 0.397036 1.246 215767721 31811
2016-03-16 31.7629 32.1511 31.4541 31.8688 8585818 0.317629 1.007 310129610 43561
2016-03-15 30.4924 31.5511 30.3689 31.5511 6889284 0.864655 2.818 241842424 38319
2016-03-14 30.1571 30.7924 29.963 30.6865 5087190 0.141171 0.462 175641357.9 28546
2016-03-11 30.4483 30.7482 30.2542 30.5453 7748509 0.299985 0.992 268161064 38887
2016-03-10 30.3159 30.5277 29.7601 30.2453 5285415 -0.202934 -0.666 180817217.6 32111
2016-03-09 30.8365 31.0835 30.2718 30.4483 28729786 0.167639 0.554 992671010 41869
2016-03-08 30.3953 30.4571 29.8924 30.2806 7730617 -0.220577 -0.723 264502528 37002
2016-03-07 29.7248 30.8541 29.6895 30.5012 6723428 0.723488 2.43 232241666 39388
2016-03-04 29.8042 29.9983 29.4601 29.7777 5223975 0.299985 1.018 176189198.2 31072
2016-03-03 29.4777 29.813 29.2483 29.4777 7717261 0.017644 0.06 258371731 44063
2016-03-02 29.4336 29.513 28.6572 29.4601 6514953 0.052944 0.18 215359577 36492
2016-03-01 29.1797 29.5427 29.0923 29.4071 6198176 0.244914 0.84 207942738.5 34756
2016-02-29 29.0748 29.5908 28.7992 29.1622 10513582 0.39361 1.368 349686205 41535
2016-02-26 29.792 29.862 28.6199 28.7686 8039025 -0.411104 -1.409 268854102 38417
2016-02-25 28.7686 29.3634 28.6024 29.1797 18774238 0.297395 1.03 625119560 33045
2016-02-24 27.9901 29.0748 27.9464 28.8823 12130549 0.253664 0.886 395266938 38414
2016-02-23 29.1447 29.3372 28.445 28.6287 6943109 -1.0146 -3.423 227964556 37990
2016-02-22 29.2759 29.6433 29.206 29.6433 11144786 0.918427 3.197 375698849 40708
2016-02-19 28.2088 28.9086 28.1301 28.7249 5116568 -0.139952 -0.485 167038721.4 30221
2016-02-18 29.1885 29.2584 28.4712 28.8648 7825355 0.096215 0.334 257668863 41712
2016-02-17 27.3341 28.9173 27.1329 28.7686 9462973 1.6444 6.063 306329959 48720
2016-02-16 27.3691 27.4216 26.4332 27.1242 7598936 0.384864 1.439 233445856 37894
2016-02-12 26.8006 27.1942 26.1533 26.7393 7403572 0.997147 3.874 226132367 39692
2016-02-11 25.2611 25.8734 24.8412 25.7422 10164298 -0.113708 -0.44 294711808 49289
2016-02-10 26.197 26.5382 25.7422 25.8559 7154988 -0.341129 -1.302 213579657.5 42191
2016-02-09 27.0017 27.0017 25.9084 26.197 28842593 -1.2421 -4.527 865415969 48494
2016-02-08 27.5528 27.9552 26.993 27.4391 5608911 -0.419852 -1.507 176446361.8 34356
2016-02-05 27.7365 28.0426 27.3604 27.8589 5941993 0.061226 0.22 189024948.3 31525
2016-02-04 26.9755 28.668 26.9755 27.7977 7742966 0.201181 0.729 247519010 43689
2016-02-03 27.7715 27.7977 26.7656 27.5965 6439828 0.323635 1.187 201498922.3 37800
2016-02-02 27.2379 27.4828 26.5382 27.2729 6631277 -0.612284 -2.196 204318295.5 38901
2016-02-01 28.4362 28.4362 27.5615 27.8852 5701892 -1.0409 -3.598 181801701.3 34925
2016-01-29 28.8386 29.0223 28.1826 28.9261 8465298 0.209926 0.731 277611905 41968
2016-01-28 28.5237 28.8124 27.9289 28.7161 7475746 1.2421 4.521 243671004 45040
2016-01-27 26.7306 27.8502 26.7218 27.4741 7581074 0.349878 1.29 237451340 44354
2016-01-26 26.2408 27.3254 26.2408 27.1242 7572043 0.935919 3.574 232858604 39839
2016-01-25 27.0542 27.2904 26.0833 26.1883 6879380 -1.2158 -4.437 209611157.7 41751
2016-01-22 26.9143 27.5878 26.8968 27.4041 12960223 1.3733 5.276 402719359 59717
2016-01-21 24.815 26.3895 24.6838 26.0308 9860155 1.1896 4.789 291152081 62249
2016-01-20 24.9462 25.2873 23.8966 24.8412 12698999 -0.603537 -2.372 354340566 73294
2016-01-19 26.6956 26.923 25.0774 25.4448 9912505 -0.594792 -2.284 294664962 54898
2016-01-18 27.028 27.1154 25.6722 26.0396 5495128 -1.2683 -4.644 164425534.5 24918
2016-01-15 26.9668 28.0514 26.8705 27.3079 5937219 -1.0234 -3.612 185774575.7 34761
2016-01-14 27.4828 28.41 27.1329 28.3313 6622772 0.953415 3.482 210544797.2 36394
2016-01-13 28.6462 28.6549 27.2991 27.3779 5424557 -0.979655 -3.455 172644204.2 31250
2016-01-12 28.1826 28.3575 27.4566 28.3575 5218832 0.437346 1.566 166767100.1 29228
2016-01-11 29.0398 29.1272 27.789 27.9202 7013525 -1.1633 -4 226311189 35854
2016-01-08 29.5996 29.7308 28.9698 29.0835 5291783 0.043733 0.151 176927500 28637
2016-01-07 29.3109 29.4509 28.8648 29.0398 6883752 -0.787219 -2.639 229016709 37742
2016-01-06 30.5267 30.5267 29.7658 29.827 8745002 -1.1371 -3.672 300445297 38977
2016-01-05 30.8591 31.0953 30.2906 30.9641 5318260 0.104962 0.34 186451166.9 28334
2016-01-04 30.9466 31.4014 30.518 30.8591 5057917 -0.376117 -1.204 178636799 29742
2015-12-31 30.9204 31.4364 30.9116 31.2352 3303285 -0.052481 -0.168 117794749.5 16542
2015-12-30 31.7688 32.0575 31.1653 31.2877 2769093 -0.603538 -1.892 99538428.8 16806
2015-12-29 32.3986 32.6085 31.7863 31.8913 2577187 -0.656021 -2.016 94390319.6 14847
2015-12-24 32.4861 32.626 32.1449 32.5473 1324336 0.017497 0.054 48983971.8 7581
2015-12-23 31.7163 32.5429 31.6988 32.5298 4980470 1.0759 3.42 183583164.8 24763
2015-12-22 31.314 31.4627 30.8766 31.4539 28969027 0.104964 0.335 1040797510 22627
2015-12-21 31.7163 32.0662 31.1828 31.349 4146638 -0.139952 -0.444 149578314 23107
2015-12-18 30.7454 31.6988 30.7104 31.4889 10901641 0.489827 1.58 389237134 34463
2015-12-17 30.6929 31.139 30.5355 30.9991 7289136 0.17494 0.568 256541155 31174
2015-12-16 30.8241 31.0428 30.3781 30.8241 6342505 0.096216 0.313 223249878 29925
2015-12-15 30.4568 30.9029 30.4568 30.7279 7040478 0.50732 1.679 247223791 28159
2015-12-14 30.588 30.6405 29.9932 30.2206 8306620 -0.586042 -1.902 287175279 39774
2015-12-11 30.6754 30.9466 30.3781 30.8066 4557785 -0.384865 -1.234 160031240 24070
2015-12-10 30.4743 31.6901 30.4655 31.1915 4958186 0.314891 1.02 177340997.7 28901
2015-12-09 30.7192 31.6813 30.5792 30.8766 6320865 0.297392 0.973 224243033 34046
2015-12-08 29.9757 30.9641 29.7658 30.5792 6453140 0.166194 0.546 225353044 31629
2015-12-07 31.0691 31.0953 30.1769 30.413 6861170 -1.1021 -3.497 238582758 31989
2015-12-04 32.1887 32.1887 31.1565 31.5151 9620996 -0.629779 -1.959 345432410 26958
2015-12-03 32.4073 32.5385 31.9263 32.1449 3635438 -0.017495 -0.054 134010062.9 16866
2015-12-02 32.8884 32.8884 32.0312 32.1624 4472557 -0.900932 -2.725 165290134.7 22970
2015-12-01 32.3811 33.0634 32.3111 33.0634 5093605 0.787225 2.439 191186482.1 24854
2015-11-30 31.6813 32.2936 31.6813 32.2761 5394190 0.795955 2.528 198313753.9 24946
2015-11-27 31.6277 31.8186 31.4802 31.4802 3170979 -0.121478 -0.384 115601537.5 16505
2015-11-26 31.8706 32.0615 31.6017 31.6017 1452996 -0.156187 -0.492 53151987.1 7668
2015-11-25 32.0268 32.2524 31.6277 31.7578 4849423 -0.347079 -1.081 178444060.5 24102
2015-11-24 32.0615 32.3566 31.9574 32.1049 5961600 0.286341 0.9 220923562 27719
2015-11-23 32.0615 32.183 31.645 31.8186 28585561 0.060738 0.191 1048834844 20063
2015-11-20 32.3566 32.3566 31.7318 31.7578 4199791 -0.442526 -1.374 154563020.7 18593
2015-11-19 32.3218 32.6602 32.0615 32.2004 5717972 -0.321049 -0.987 212594163 28401
2015-11-18 32.5388 32.9986 31.7405 32.5214 10128828 -0.945792 -2.826 376862692 47517
2015-11-17 33.1462 33.6841 32.9466 33.4672 4345286 0.216923 0.652 167441477.3 24810
2015-11-16 32.1483 33.259 32.0615 33.2503 4252128 1.2061 3.764 160346230.4 24356
2015-11-13 32.1049 32.7383 32.0268 32.0442 5603051 -0.32105 -0.992 208409418 25529
2015-11-12 33.2676 33.2763 32.3479 32.3652 5535208 -0.772252 -2.33 208402362.8 30917
2015-11-11 33.7709 33.9618 33.0507 33.1375 4908912 -0.746223 -2.202 188214790.8 22787
2015-11-10 33.7015 34.1353 33.4151 33.8837 4903716 0.069415 0.205 191239036.5 27955
2015-11-09 34.2308 34.5432 33.6321 33.8143 3546300 -0.43385 -1.267 138550201.2 19752
2015-11-06 33.7622 34.2655 33.6407 34.2481 3303339 0.121479 0.356 129526299.2 20753
2015-11-05 34.4043 35.0117 34.0139 34.1267 5162613 -0.407822 -1.181 205159257.2 26979
2015-11-04 34.2395 34.7427 34.0486 34.5345 6409156 0.268989 0.785 254429754 33853
2015-11-03 34.092 34.7688 34.0572 34.2655 5712181 0.277664 0.817 226697299 29214
2015-11-02 33.6755 34.0486 33.4238 33.9878 5241378 0.23428 0.694 204146717.6 28947
2015-10-30 33.6581 33.9878 33.3978 33.7535 8188824 0.078092 0.232 318828509 41536
2015-10-29 33.5887 33.823 32.4954 33.6755 8451121 1.1107 3.411 326239619 40907
2015-10-28 31.9834 32.7036 31.645 32.5648 5641559 0.711516 2.234 210679994.1 31734
2015-10-27 31.8186 31.9748 31.4628 31.8533 4219765 -0.303694 -0.944 154354825 22197
2015-10-26 32.452 32.5822 32.0312 32.157 3950050 -0.381788 -1.173 146834911.6 20081
2015-10-23 32.9639 32.99 32.2437 32.5388 5798996 -0.572684 -1.73 217601963 29132
2015-10-22 32.2177 33.1375 32.2177 33.1115 7357535 0.989179 3.079 278852277 34057
2015-10-21 31.8967 32.1917 31.5843 32.1223 4667008 0.164862 0.516 171854912.1 24214
2015-10-20 31.6017 32.1657 31.5062 31.9574 3260070 0.407821 1.293 119967765 18179
2015-10-19 31.6537 31.862 31.2806 31.5496 3768295 -0.433851 -1.356 136941021.1 21678
2015-10-16 32.1049 32.1917 31.888 31.9834 4315731 0.095446 0.299 159344387.4 20627
2015-10-15 32.0268 32.1483 31.5843 31.888 5577970 -0.225602 -0.703 204814045.6 31951
2015-10-14 31.5409 32.2177 31.5409 32.1136 4735297 0.34708 1.093 174759040.9 24082
2015-10-13 31.5409 32.1136 31.3674 31.7665 5430446 -0.052061 -0.164 199108838 25230
2015-10-09 31.8446 32.3913 31.7752 31.8186 5188894 -0.425173 -1.319 191808319.2 29665
2015-10-08 30.8641 32.4433 30.7947 32.2437 7556529 1.4838 4.824 276509007 35804
2015-10-07 30.7947 31.0203 30.4389 30.76 11439405 0.503265 1.663 405224469 56968
2015-10-06 30.1873 30.517 29.9617 30.2567 10710728 0.234281 0.78 373115867 48865
2015-10-05 29.5799 30.3955 29.5799 30.0224 17242746 -0.668132 -2.177 597098002 65022
2015-10-02 30.3955 30.8381 30.1916 30.6906 6137250 0.104126 0.34 216287331 35390
2015-10-01 31.1591 31.7492 30.4476 30.5864 7281953 -0.381789 -1.233 259737850 34550
2015-09-30 30.9509 31.2719 30.1873 30.9682 6132323 0.164864 0.535 217796347 30511
2015-09-29 30.0398 30.9422 29.953 30.8034 5683783 0.789607 2.631 199969081.8 27568
2015-09-28 30.2914 30.3782 29.9791 30.0138 8869625 -0.381787 -1.256 307773574 46076
2015-09-25 30.2654 30.5344 30.0224 30.3955 6470603 0.477235 1.595 226403328 24718
2015-09-24 29.5452 30.222 29.4584 29.9183 24508047 0.373112 1.263 844180783 29233
2015-09-23 30.0919 30.2394 29.5452 29.5452 5630177 -0.433854 -1.447 193790237.1 25305
2015-09-22 29.7014 30.1873 29.5452 29.9791 4185179 -0.216924 -0.718 144055556.8 21328
2015-09-21 29.8663 30.3348 29.7101 30.196 4105659 0.451206 1.517 142403907.7 23903
2015-09-18 29.7187 29.8966 29.5365 29.7448 14366241 -0.720193 -2.364 492006696 30823
2015-09-17 30.196 30.8858 29.7882 30.465 5581107 0.260312 0.862 195409620.7 32489
2015-09-16 29.1287 30.248 29.12 30.2047 7769942 1.2061 4.159 267366374 30806
2015-09-15 29.1027 29.5712 28.7643 28.9986 5435111 -0.147509 -0.506 182488743.5 27371
2015-09-14 29.5105 29.5192 29.0766 29.1461 3914317 -0.425176 -1.438 131864250.9 22715
2015-09-11 29.9357 30.0832 29.4758 29.5712 4089464 -0.824312 -2.712 139903021.4 24832
2015-09-10 29.9096 30.6645 29.9096 30.3955 3833775 0.225602 0.748 134100989.4 21191
2015-09-09 30.4389 30.9943 30.0311 30.1699 4005141 -0.277665 -0.912 140757400.8 24184
2015-09-08 30.3955 30.6819 29.9443 30.4476 3468795 0.078093 0.257 121491572 20495
2015-09-04 30.0224 30.517 29.8229 30.3695 4215899 0.043384 0.143 146670849.5 24311
2015-09-03 30.5431 31.2025 30.2133 30.3261 6135161 -0.043384 -0.143 216498484 33652
2015-09-02 31.324 31.4108 30.1005 30.3695 7319200 -0.659464 -2.125 257590644 37968
2015-09-01 31.1237 31.3044 30.5642 31.029 6829305 -0.981222 -3.065 245618316 39857
2015-08-31 30.9773 32.1049 30.6503 32.0102 10023100 0.327075 1.032 365922838 46276
2015-08-28 30.7708 32.2082 30.7708 31.6831 6592302 0.327074 1.043 242344885 37016
2015-08-27 29.7465 31.4163 29.7465 31.3561 8297537 1.644 5.533 299307179 42559
2015-08-26 29.2817 29.7981 28.6276 29.7121 5703036 0.774647 2.677 193713174.4 30969
2015-08-25 29.1526 29.7981 28.7782 28.9374 7280476 0.5939 2.095 247600726 38154
2015-08-24 27.9734 29.4366 27.655 28.3435 26083096 -1.162 -3.938 861663271 44383
2015-08-21 29.428 30.0564 29.187 29.5055 6184784 0.111892 0.381 212340990.9 31812
2015-08-20 30.0564 30.4007 29.3936 29.3936 4801845 -0.886541 -2.928 166396328.8 25052
2015-08-19 31.029 31.2183 30.2285 30.2802 6387633 -0.989826 -3.165 226301782 32510
2015-08-18 31.3819 31.4938 31.0634 31.27 4480741 -0.232397 -0.738 162665425.5 22522
2015-08-17 31.9241 31.993 31.3474 31.5024 3081324 -0.585292 -1.824 112990269.9 17391
2015-08-14 31.8208 32.2168 31.6659 32.0877 3810631 0.370113 1.167 141699511.2 20448
2015-08-13 32.0791 32.1651 31.5196 31.7176 3457594 -0.550862 -1.707 127755630.3 19942
2015-08-12 32.518 32.6127 31.9155 32.2684 4285547 -0.223789 -0.689 160449237.5 25351
2015-08-11 31.8122 32.5266 31.7003 32.4922 4231814 0.034429 0.106 157456977.4 21624
2015-08-10 32.0188 32.5525 31.6401 32.4578 3447465 0.309859 0.964 129221279.3 20747
2015-08-07 32.1737 32.8709 31.993 32.1479 4067803 -0.137715 -0.427 152776044.3 22117
2015-08-06 31.8208 32.3287 31.5282 32.2856 5083129 0.163536 0.509 188919415.1 27806
2015-08-05 32.0188 32.3803 31.6487 32.1221 4730324 0.335682 1.056 175870642.7 26290
2015-08-04 30.9257 31.9586 30.8568 31.7864 3969125 0.077466 0.244 145477485.8 21902
2015-07-31 31.511 31.7778 31.3733 31.709 5232221 0.025822 0.082 192084029.1 25061
2015-07-30 30.4093 32.0446 30.4093 31.6831 13130386 1.885 6.326 481136421 52256
2015-07-29 28.5071 29.867 28.2833 29.7981 7321702 1.2394 4.34 248832235 33551
2015-07-28 28.1628 28.6017 27.9046 28.5587 4993507 0.395932 1.406 164341308.8 25137
2015-07-27 28.1886 28.3866 27.9304 28.1628 3837114 -0.309861 -1.088 125463320 19399
2015-07-24 28.9633 29.0063 28.2489 28.4726 5312293 -0.490609 -1.694 176140310.6 24746
2015-07-23 28.7481 28.9676 28.3521 28.9633 6196611 0.086071 0.298 206513160.6 30972
2015-07-22 28.619 29.0579 28.3349 28.8772 6469963 0.172144 0.6 216390553 26677
2015-07-21 29.3075 29.6002 28.6448 28.705 3914245 -0.438967 -1.506 131670027.2 20919
2015-07-20 29.7293 29.7551 29.1354 29.144 3802089 -0.619717 -2.082 129818659.8 20921
2015-07-17 30.2974 30.3318 29.626 29.7637 4292546 -0.568076 -1.873 148508824.8 21560
2015-07-16 30.4867 30.5986 30.1941 30.3318 3558285 0.068856 0.228 125581147.1 20989
2015-07-15 30.0133 30.6761 29.9359 30.2629 5815816 0.09468 0.314 204757643.8 29459
2015-07-14 29.4453 30.2543 29.385 30.1683 4090818 0.568075 1.919 142376002 21519
2015-07-13 29.4108 29.6863 29.1354 29.6002 3154073 0.335682 1.147 108134950.9 18379
2015-07-10 29.4194 29.5227 28.9891 29.2645 4168979 0.180751 0.621 141552984 24506
2015-07-09 29.867 30.0219 29.0235 29.0838 5486699 -0.559468 -1.887 187143814.8 26562
2015-07-08 29.7895 30.0305 29.2473 29.6432 4578367 -0.438967 -1.459 157033367.5 24295
2015-07-07 29.5055 30.0994 29.1698 30.0822 4226840 0.662751 2.253 145808814.1 24799
2015-07-06 29.3334 29.7551 28.6362 29.4194 5319992 -0.361501 -1.214 182066580.6 17346
2015-07-03 29.7121 29.8842 29.5399 29.7809 932067 -0.034427 -0.115 32166507.3 5092
2015-07-02 29.7551 30.0736 29.6518 29.8154 18719093 0.223787 0.756 648873816 21496
2015-06-30 29.428 29.8498 29.3248 29.5916 6408910 0.507825 1.746 220299387 29028
2015-06-29 29.3161 29.5227 29.0493 29.0838 6724299 -0.499217 -1.688 228351422 29501
2015-06-26 29.7293 29.9875 29.4711 29.583 4623972 -0.163538 -0.55 159458017.5 24003
2015-06-25 30.6761 30.6847 29.6518 29.7465 5296681 -0.972613 -3.166 184609857.9 23676
2015-06-24 29.9187 30.831 29.7895 30.7191 7255784 0.783253 2.616 258059210 28920
2015-06-23 29.2989 30.065 29.1784 29.9359 5291653 0.679973 2.324 182441589.2 26042
2015-06-22 28.8341 29.4668 28.7739 29.2559 2823240 0.258214 0.89 96048178.7 14905
2015-06-19 28.9116 29.3678 28.8428 28.9977 12639272 -0.266823 -0.912 424960699 26766
2015-06-18 29.669 29.6949 29.2645 29.2645 3639752 -0.395933 -1.335 124168441.9 19123
2015-06-17 29.8842 30.108 29.2989 29.6604 3682969 -0.025822 -0.087 127229607.8 22594
2015-06-16 29.5055 29.7035 29.1612 29.6863 4194824 0.18936 0.642 143592793.9 22694
2015-06-15 29.867 29.9359 29.3678 29.4969 4963034 -0.49922 -1.664 170710090 27373
2015-06-12 30.4093 30.4523 29.91 29.9961 5442434 -0.576682 -1.886 190457120 20851
2015-06-11 31.2269 31.2614 30.4867 30.5728 3947204 -0.611112 -1.96 140704054 19714
2015-06-10 31.0806 31.2872 31.0462 31.1839 4920955 0.301253 0.975 178195699 22166
2015-06-09 30.3404 31.029 30.3404 30.8827 4792927 0.705792 2.339 171254402.3 25836
2015-06-08 30.8827 30.9429 30.0908 30.1769 6418789 -0.817686 -2.638 227367808 26424
2015-06-05 30.9429 31.6917 30.8138 30.9946 4122384 -0.103286 -0.332 149333969.8 22936
2015-06-04 31.072 31.2442 30.9085 31.0978 3960663 -0.163536 -0.523 142908047.3 23571
2015-06-03 31.2442 31.4335 31.0462 31.2614 3487270 0.154928 0.498 126850280.7 17228
2015-06-02 30.9085 31.2872 30.8827 31.1064 3582429 0.197967 0.64 129470861.7 19874
2015-06-01 31.1476 31.1732 30.806 30.9085 18350017 -0.136648 -0.44 664145435 20465
2015-05-29 31.233 31.2843 30.7975 31.0451 4956526 -0.12811 -0.411 180088217.1 23655
2015-05-28 30.917 31.2074 30.6266 31.1732 3575138 0.153734 0.496 129425759.5 19101
2015-05-27 30.9085 31.1647 30.6523 31.0195 3318479 0.093944 0.304 120285651.2 16733
2015-05-26 31.2928 31.5149 30.7804 30.9256 3701207 -0.632004 -2.003 134481887.5 21524
2015-05-25 31.7198 31.7284 31.3953 31.5576 917336 -0.153732 -0.485 33859300 4983
2015-05-22 31.3013 31.7711 31.1476 31.7113 5031686 0.239138 0.76 185372086.3 23267
2015-05-21 31.3355 31.6344 31.1562 31.4722 4591437 0.375785 1.208 169231212.4 17785
2015-05-20 31.0708 31.4038 30.9512 31.0964 3947825 0.247677 0.803 143941880.9 20661
2015-05-19 30.9853 31.1562 30.7462 30.8487 5591278 -0.478274 -1.527 202055122.4 22573
2015-05-15 31.028 31.327 30.8145 31.327 4441471 0.324542 1.047 161905940.8 18072
2015-05-14 30.9426 31.1989 30.8316 31.0024 4488922 0.051247 0.166 162901372.7 21393
2015-05-13 31.3355 31.3953 30.8316 30.9512 4155692 -0.170814 -0.549 151123045 21709
2015-05-12 31.3441 31.5576 31.0622 31.122 5624749 -0.333083 -1.059 206367273.2 26219
2015-05-11 31.0366 31.6259 31.0366 31.4551 3282855 0.051243 0.163 120673099.4 20463
2015-05-08 31.2416 31.7369 30.8145 31.4038 4357480 0.324543 1.044 160136088 24422
2015-05-07 31.5319 31.6003 30.8999 31.0793 6599190 -0.5466 -1.728 240385644 29996
2015-05-06 32.702 32.8301 31.028 31.6259 9562203 -1.1103 -3.392 353820744 45583
2015-05-05 33.445 33.8379 32.5654 32.7362 6287285 -0.649088 -1.944 244508581 31739
2015-05-04 33.5219 33.6073 33.1333 33.3853 4371590 -0.034162 -0.102 170893114.3 22131
2015-05-01 33.539 33.9404 33.3255 33.4194 3589849 -0.111025 -0.331 141134265.4 20239
2015-04-30 34.06 34.1368 33.3169 33.5304 6879577 -0.52952 -1.555 271112402 36529
2015-04-29 33.7183 34.1881 33.3938 34.06 3295432 0.14519 0.428 130802973.2 20149
2015-04-28 33.9746 34.1966 33.4707 33.9148 5441112 -0.11957 -0.351 215359094 28538
2015-04-27 34.4101 34.5809 33.7995 34.0343 3478635 -0.315999 -0.92 138756606.4 21411
2015-04-24 34.2393 34.5468 34.0173 34.3503 3608045 0.085403 0.249 144557222.6 19643
2015-04-23 34.1539 34.6322 34.1539 34.2649 3573105 -0.017078 -0.05 143863567.2 20053
2015-04-22 34.1454 34.5126 33.5817 34.282 3934539 0.187892 0.551 157030321.7 21458
2015-04-21 34.3333 34.5895 33.761 34.0941 4280250 -0.29892 -0.869 170699929.5 24488
2015-04-20 34.2564 34.9567 34.1368 34.393 3670305 0.128106 0.374 148439461.7 20156
2015-04-17 34.0087 34.3333 33.7952 34.2649 5075064 0.042705 0.125 203074353.4 20940
2015-04-16 34.4614 34.6066 34.1027 34.2222 5766331 -0.512437 -1.475 231947350 32909
2015-04-15 34.4101 34.8969 34.2649 34.7347 7152498 0.657627 1.93 290607395 34085
2015-04-14 33.7867 34.1539 33.7183 34.077 4647341 0.316003 0.936 185063246.9 24180
2015-04-13 34.0343 34.1454 33.5304 33.761 3341600 -0.12811 -0.378 132109192.8 18730
2015-04-10 33.8977 34.1197 33.7098 33.8892 11598361 0.264759 0.787 23362
2015-04-09 32.9924 34.077 32.9924 33.6244 5603325 0.392869 1.182 29010
2015-04-08 33.2486 33.7013 33.0949 33.2315 7262814 -0.059784 -0.18 33146
2015-04-07 32.7874 33.6671 32.7703 33.2913 7571988 0.222055 0.671 30628
2015-04-06 33.0351 33.3767 32.9753 33.0693 5106047 0.059785 0.181 28372
2015-04-02 31.7882 33.2315 31.7284 33.0095 9382311 1.1701 3.675 38644
2015-04-01 31.7625 32.181 31.6771 31.8394 13914374 0.230597 0.73 21009
2015-03-31 31.4295 31.8138 31.1305 31.6088 4906557 0.102487 0.325 22633
2015-03-30 31.4551 31.7882 31.3953 31.5063 4569708 0.093945 0.299 20721
2015-03-27 31.0964 31.5405 30.806 31.4124 6031056 0.196435 0.629 27082
2015-03-26 31.4807 31.7198 31.0024 31.2159 6691111 0.324544 1.051 29884
2015-03-25 30.8316 31.3782 30.6266 30.8914 6196813 0.187893 0.612 28148
2015-03-24 30.5925 30.8743 30.4729 30.7035 3251718 0.187894 0.616 18846
2015-03-23 30.3363 30.8316 30.3363 30.5156 3566237 0.222055 0.733 18934
2015-03-20 30.5412 30.712 30.2338 30.2936 9557765 0.025622 0.085 18703
2015-03-19 30.4217 30.5882 30.0715 30.2679 4951866 -0.418489 -1.364 22008
2015-03-18 29.7213 30.9341 29.542 30.6864 7093454 0.70033 2.336 35719
2015-03-17 29.7811 30.3619 29.4139 29.9861 4504669 -0.162273 -0.538 23960
2015-03-16 29.9348 30.2936 29.5847 30.1484 4515407 -0.034163 -0.113 23836
2015-03-13 30.1398 30.3021 29.6615 30.1825 4123037 -0.034162 -0.113 22877
2015-03-12 30.6864 30.8914 30.1911 30.2167 4659683 -0.546598 -1.777 23322
2015-03-11 30.396 31.028 30.285 30.7633 5744847 0.40995 1.351 29060
2015-03-10 30.2679 30.7718 30.1484 30.3533 3891896 -0.350166 -1.14 21579
2015-03-09 31.5234 31.6942 30.6779 30.7035 4203380 -0.8199 -2.601 22031
2015-03-06 31.7625 32.1298 31.3611 31.5234 3879019 -0.17081 -0.539 20557
2015-03-05 32.1212 32.1383 31.4295 31.6942 4981441 -0.239137 -0.749 23042
2015-03-04 32.0785 32.3091 31.5405 31.9334 4391014 -0.187894 -0.585 24797
2015-03-03 31.9504 32.2835 31.2672 32.1212 4458037 0.546599 1.731 24305
2015-03-02 31.7796 31.8138 31.1732 31.5746 14215814 -0.230651 -0.725 22415
2015-02-27 32.297 32.5089 31.7629 31.8053 6443908 -0.567953 -1.754 22579
2015-02-26 32.3054 32.3732 32.0427 32.3732 4517755 -0.186489 -0.573 20029
2015-02-25 32.4665 32.564 32.0596 32.5597 3913157 0.059337 0.183 17568
2015-02-24 33.0344 33.2209 32.2461 32.5004 3386665 -0.279737 -0.853 20243
2015-02-23 32.2122 33.2252 32.102 32.7801 4405865 0.262784 0.808 25085
2015-02-20 32.6021 32.9582 32.3309 32.5174 3688917 -0.093247 -0.286 18592
2015-02-19 31.9748 32.831 31.7121 32.6106 7258098 0.025431 0.078 32238
2015-02-18 33.2209 33.2294 32.5428 32.5852 4854735 -0.60186 -1.814 24946
2015-02-17 33.0599 33.4201 32.9666 33.187 5542827 -0.211924 -0.635 32897
2015-02-13 33.4413 33.6956 33.3142 33.399 4499800 0.237357 0.716 27266
2015-02-12 32.9497 33.2972 32.7632 33.1616 5329336 0.534043 1.637 27210
2015-02-11 32.2291 33.0005 32.0003 32.6276 4332636 -0.076294 -0.233 26753
2015-02-10 33.2125 33.2972 31.9324 32.7038 5802213 -0.610336 -1.832 30147
2015-02-09 32.8734 33.5431 32.814 33.3142 4681130 0.474708 1.446 26302
2015-02-06 32.9751 33.2888 32.4538 32.8395 6186611 0.161062 0.493 32359
2015-02-05 32.0511 32.6869 31.7121 32.6784 8642748 0.898549 2.827 47155
2015-02-04 32.636 32.8225 31.5764 31.7799 9000345 -1.7462 -5.209 54714
2015-02-03 33.7465 34.4162 33.0344 33.5261 12233117 0.169535 0.508 63515
2015-02-02 32.5852 33.3566 32.5174 33.3566 7478982 1.2376 3.853 41367
2015-01-30 30.8813 32.3139 30.4066 32.1189 7905121 1.2291 3.979 37444
2015-01-29 31.2882 31.534 30.1353 30.8898 6489478 -0.254308 -0.817 36233
2015-01-28 31.8731 31.8731 31.0763 31.1441 8011418 -0.754443 -2.365 33499
2015-01-27 31.1271 31.9494 30.983 31.8985 4952964 0.35603 1.129 28535
2015-01-26 31.6866 31.7883 31.1356 31.5425 4354897 -0.110202 -0.348 24784
2015-01-23 31.3475 32.0257 31.1356 31.6527 6548905 0.245832 0.783 37581
2015-01-22 30.9152 31.5256 30.6101 31.4069 6923434 0.559476 1.814 37587
2015-01-21 29.8047 31.2204 29.6183 30.8474 7100067 1.2376 4.18 41905
2015-01-20 30.3303 30.3303 29.4191 29.6098 7293958 -0.525566 -1.744 39052
2015-01-19 30.3897 30.5083 29.72 30.1353 1401884 -0.381461 -1.25 9292
2015-01-16 29.2114 30.6016 29.2114 30.5168 6503901 1.5089 5.202 39808
2015-01-15 30.093 30.2964 28.991 29.0079 7162456 -0.550996 -1.864 41999
2015-01-14 28.6349 29.7369 28.6265 29.5589 7735649 0.050863 0.172 44708
2015-01-13 28.9062 30.0591 28.9062 29.5081 8456724 0.41537 1.428 47000
2015-01-12 29.72 29.7878 28.9232 29.0927 6079920 -1.0766 -3.568 35999
2015-01-09 30.5338 30.9322 30.1099 30.1693 6830022 -0.330599 -1.084 39674
2015-01-08 30.3218 30.7542 30.2371 30.4999 6715235 0.593384 1.984 40985
2015-01-07 30.2964 30.6016 29.7369 29.9065 6658542 0.042382 0.142 36875
2015-01-06 29.9658 30.3642 29.347 29.8641 8012673 -0.415365 -1.372 46661
2015-01-05 30.9407 31 29.8047 30.2795 8357137 -1.3817 -4.364 47658
2015-01-02 31.2458 31.907 31.0763 31.6612 3483704 0.381459 1.22 21574
2014-12-31 31.1102 31.6188 30.7542 31.2797 3037054 -0.186492 -0.593 17117
2014-12-30 31.7036 31.7799 31.1144 31.4662 3360944 -0.237352 -0.749 20027
2014-12-29 31.729 32.3605 31.7036 31.7036 5123685 0.076291 0.241 26409
2014-12-24 31.7544 31.9324 31.1187 31.6273 2575262 -0.389937 -1.218 16010
2014-12-23 31.6019 32.0427 31.3984 32.0172 4422937 0.754443 2.413 27825
2014-12-22 31.1526 31.4917 30.5422 31.2628 7791675 0.542523 1.766 42659
2014-12-19 30.9661 31.5001 30.4151 30.7203 19839054 0.084768 0.277 57922
2014-12-18 31.534 31.534 29.7285 30.6355 9669170 0.406887 1.346 55999
2014-12-17 27.9822 30.3812 27.5499 30.2286 12019194 2.2464 8.028 65069
2014-12-16 26.3207 28.5375 26.1851 27.9822 9965032 1.3902 5.228 57859
2014-12-15 27.5923 27.8635 26.3716 26.592 8348410 -0.644248 -2.365 50801
2014-12-12 27.1854 27.9907 27.0498 27.2363 8461460 -0.364508 -1.321 45898
2014-12-11 27.321 28.1941 27.0243 27.6008 9760054 0.127154 0.463 52862
2014-12-10 28.3806 28.3891 27.3676 27.4736 9209640 -1.3648 -4.732 53927
2014-12-09 28.4993 29.4572 28.1433 28.8384 8446856 0.262783 0.92 48962

SEC Filings for Suncor Energy Inc.

Form Type Form Description Pages Issue Date
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 9 2019-12-03
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2019-11-14
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 7 2019-11-12
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2019-11-07
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 147 2019-10-30
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2019-10-24
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2019-10-16
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 7 2019-09-10
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2019-08-30
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 1 2019-08-09
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2019-07-25
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 11 2019-07-25
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 155 2019-07-25
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 149 2019-07-24
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2019-07-19
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2019-07-18
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 9 2019-05-29
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2019-05-23
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2019-05-03
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 11 2019-05-02
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2019-05-02
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 127 2019-05-01
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2019-04-24
F-X/A [Amend] Appointment of Agent for Service of Process and Undertaking 1 2019-04-04
F-X/A [Amend] Appointment of Agent for Service of Process and Undertaking 1 2019-04-04
F-X/A [Amend] Appointment of Agent for Service of Process and Undertaking 1 2019-04-04
F-X/A [Amend] Appointment of Agent for Service of Process and Undertaking 1 2019-04-04
F-X/A [Amend] Appointment of Agent for Service of Process and Undertaking 1 2019-04-04
F-X/A [Amend] Appointment of Agent for Service of Process and Undertaking 1 2019-04-04
F-X/A [Amend] Appointment of Agent for Service of Process and Undertaking 1 2019-04-04
F-X/A [Amend] Appointment of Agent for Service of Process and Undertaking 1 2019-04-04
F-X/A [Amend] Appointment of Agent for Service of Process and Undertaking 1 2019-04-04
F-X/A [Amend] Appointment of Agent for Service of Process and Undertaking 1 2019-04-04
F-X/A [Amend] Appointment of Agent for Service of Process and Undertaking 1 2019-04-04
F-X/A [Amend] Appointment of Agent for Service of Process and Undertaking 1 2019-04-04
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 74 2019-03-25
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2019-03-01
F-X/A [Amend] Appointment of Agent for Service of Process and Undertaking 3 2019-02-28
40-F Registration statement pursuant to Section 12 or annual report pursuant to Section 13(a) or 15(d) 371 2019-02-28
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 99 2019-02-28
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 164 2019-02-28
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2019-02-14
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-02-14
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 1 2019-02-13
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 1 2019-02-11
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2019-02-06
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 11 2019-02-06
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 78 2019-02-06
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 76 2019-02-05
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2019-01-31
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2019-01-07
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 9 2018-12-14
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2018-12-04
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2018-11-15
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2018-11-15
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2018-11-09
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2018-11-08
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 10 2018-11-01
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 135 2018-10-31
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2018-10-26
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2018-08-31
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2018-08-08
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 9 2018-08-01
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 11 2018-07-26
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 141 2018-07-26
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2018-07-26
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 135 2018-07-25
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2018-07-24
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2018-07-20
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 7 2018-07-20
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2018-07-10
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 7 2018-06-08
F-10/A [Amend] Registration Statement for Securities of certain Canadian Issuers. 47 2018-06-08
F-X Appointment of agent for service of process and undertaking 4 2018-05-31
F-10 Registration statement for securities of certain Canadian issuers 59 2018-05-31
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 10 2018-05-29
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 8 2018-05-03
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 7 2018-05-02
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 11 2018-05-02
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 133 2018-05-02
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 127 2018-05-01
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2018-04-25
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 74 2018-03-27
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2018-03-15
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2018-03-02
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 166 2018-03-01
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 104 2018-03-01
40-F Registration statement pursuant to Section 12 or annual report pursuant to Section 13(a) or 15(d) 384 2018-03-01
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2018-02-27
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 1 2018-02-13
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2018-02-13
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 4 2018-02-13
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2018-02-12
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2018-02-08
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 11 2018-02-08
SC 13G/A [Amend] Statement of acquisition of beneficial ownership by individuals 1 2018-02-08
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 74 2018-02-08
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 72 2018-02-07
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2018-02-05