Suncor Energy Inc. (SU:CC)

39.50

0.22 (0.56%)

As of Wed Oct 16 19:50:19 EDT 2019

Open: 39.5 Prev. Close:: 39.28 Dividend: 1.68
Yield: 4.277 High: 39.52 Low: 38.975
Ex-Div Date: 2019-09-25 Share Vol.: 5,079,774 Trade Vol.: 22,383
Shares Out.: 1,542,538,783 Market Cap: 61,525,739,649
Open: 39.5
Prev. Close:: 39.28
Dividend: 1.68
Yield: 4.277
High: 39.52
Low: 38.975
Ex-Div Date: 2019-09-25
Share Vol.: 5,079,774
Trade Vol.: 22,383
Shares Out.: 1,542,538,783
Market Cap: 61,525,739,649

News About SU:CC

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

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 underst...

SeekingAlpha via QuoteMedia - 5 days ago

Trumps Tweets Meeting with Chinese Leaders, Stocks Soar

Stocks rose to their session highs on Thursday after President Donald Trump said he will meet with Chinese Vice Premier Liu He on Friday, raising hope the two countries could make progress on the trade front. The Dow Jones Industrials sprang out of the gate 149.99 points to 26,496. Th...

Livemoney via QuoteMedia - 6 days ago

Suncor’s Viable Reserves Make It A Top Oil Pick For Next Decade

For the past few years, analysts stopped looking at oil reserves with great interest when evaluating oil & gas companies. The dominant paradigm within society became that soon the world will stop using oil, leaving reserves trapped in the ground. Therefore, reserve value and reserve life b...

SeekingAlpha via QuoteMedia - 1 week ago

Syncrude slashes October sales by 1.4M barrels – Reuters

Suncor Energy's (NYSE: SU ) majority-owned Syncrude oil sands project in Alberta has cut October synthetic crude sales by 1.4M barrels because of an extension of planned maintenance at the plant, Reuters reports. More news on: Suncor Energy Inc., Energy stocks news, Read more ...

SeekingAlpha via QuoteMedia - 2 weeks ago

Attack On Saudi Arabia: Analysis Of How This Impacts Your High Yield Investments

Co-produced with Trapping Value and PendragonY Tensions in the Middle East have escalated following multiple drone attacks on Saudi Arabian facilities. The early morning attack on September 14 removed more than half of the kingdom's oil production capacity and took out 5.7 mi...

SeekingAlpha via QuoteMedia - 3 weeks ago

Charting for Suncor Energy Inc.

News Articles for Suncor Energy Inc.

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

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 underst...

SeekingAlpha via QuoteMedia - 5 days ago

Trumps Tweets Meeting with Chinese Leaders, Stocks Soar

Stocks rose to their session highs on Thursday after President Donald Trump said he will meet with Chinese Vice Premier Liu He on Friday, raising hope the two countries could make progress on the trade front. The Dow Jones Industrials sprang out of the gate 149.99 points to 26,496. Th...

Livemoney via QuoteMedia - 6 days ago

Suncor’s Viable Reserves Make It A Top Oil Pick For Next Decade

For the past few years, analysts stopped looking at oil reserves with great interest when evaluating oil & gas companies. The dominant paradigm within society became that soon the world will stop using oil, leaving reserves trapped in the ground. Therefore, reserve value and reserve life b...

SeekingAlpha via QuoteMedia - 1 week ago

Syncrude slashes October sales by 1.4M barrels – Reuters

Suncor Energy's (NYSE: SU ) majority-owned Syncrude oil sands project in Alberta has cut October synthetic crude sales by 1.4M barrels because of an extension of planned maintenance at the plant, Reuters reports. More news on: Suncor Energy Inc., Energy stocks news, Read more ...

SeekingAlpha via QuoteMedia - 2 weeks ago

Attack On Saudi Arabia: Analysis Of How This Impacts Your High Yield Investments

Co-produced with Trapping Value and PendragonY Tensions in the Middle East have escalated following multiple drone attacks on Saudi Arabian facilities. The early morning attack on September 14 removed more than half of the kingdom's oil production capacity and took out 5.7 mi...

SeekingAlpha via QuoteMedia - 3 weeks ago

Suncor Energy to invest C$1.4B in cogeneration at Oil Sands Base Plant

Suncor Energy (NYSE: SU ) announces plans to spend C$1.4B to replace its coke-fired boilers with low-carbon power cogeneration at its Oil Sands Base Plant. More news on: Suncor Energy Inc., Energy stocks news, Read more ...

SeekingAlpha via QuoteMedia - 1 month ago

Suncor Energy to invest $1.4 billion in low-carbon power cogeneration at its Oil Sands Base Plant

All financial figures are in Canadian dollars     Delivers superior returns and a significant contributor to the company’s goal of growing incremental free funds flow by $2 billion by 2023 Suncor’s greenhouse gas (GHG) emissions associated with steam product...

GlobeNewswire via QuoteMedia - 1 month ago

Suncor Energy Inc. (SU) CEO Mark Little Presents at Barclays CEO Energy-Power Conference 2019 Presentation (Transcript)

Suncor Energy Inc. (SU) Barclays CEO Energy-Power Conference 2019 September 04, 2019 09:05 AM ET Company Participants Mark Little - President & Chief Executive Officer Conference Call Participants Tim Kitchen - Barclays Presentation Tim Kitchen Well, good morning,...

SeekingAlpha via QuoteMedia - 1 month ago

The Best Dividend Stocks To Buy With Recession Risk This High

(Source: imgflip ) Due to reader requests, I've decided to break up my weekly "Best Dividend Stocks To Buy This Week" series into two parts. One will be the weekly watch list article (with the best ideas for new money at any given time). The other will be a portfolio update. To also m...

SeekingAlpha via QuoteMedia - 1 month ago

Suncor Energy to present at the Barclays CEO Energy-Power Conference 2019

CALGARY, Alberta, Aug. 29, 2019 (GLOBE NEWSWIRE) -- Mark Little, president and chief executive officer, will present at the Barclays CEO Energy-Power Conference on Wednesday, September 4, 2019 at 7:05 a.m. MT (9:05 a.m. ET). The webcast link will be available on Suncor's website at sunco...

GlobeNewswire via QuoteMedia - 2 months 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
3,768,148,906.28 3,257,595,334.69 96,635,000.00 -547,222,496.30 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
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
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
621,000,000.00 633,000,000.00 214,000,000.00 178,000,000.00 158,000,000.00
Non Current Deferred Revenue
46,000,000.00 49,000,000.00 55,000,000.00 60,000,000.00 66,000,000.00
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
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
Total Tax Payable
535,000,000.00 425,000,000.00 224,000,000.00 244,000,000.00 1,058,000,000.00
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
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
Total Capitalization
57,895,000,000.00 58,755,000,000.00 60,733,000,000.00 53,525,000,000.00 54,092,000,000.00
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
Minority Interest
0.00
Capital Stock
0.00 0.00
Additional Paid In Capital
27,173,000,000.00 27,530,000,000.00
Gains Losses Not Affecting Retained Earnings
809,000,000.00 1,007,000,000.00
Retained Earnings
17,401,000,000.00 16,093,000,000.00
Common Stock
0.00 0.00
Inventories Adjustments Allowances
0.00 -258,000,000.00 0.00
Other Current Liabilities
197,000,000.00
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
2019-10-16 39.27 39.52 38.975 39.5 5079774 0.22 0.56 199789876 22383
2019-10-15 39.55 39.72 39.21 39.28 6444836 -0.08 -0.203 254257191 24111
2019-10-11 39.63 39.7 39.23 39.36 4149311 0.16 0.408 163752554 23241
2019-10-10 38.91 39.43 38.91 39.2 2804366 0.28 0.719 109825168 19273
2019-10-09 39.04 39.16 38.67 38.92 4395107 0.17 0.439 170781662 24431
2019-10-08 39.91 39.91 38.75 38.75 6349597 -1.16 -2.907 247435626 28508
2019-10-07 39.95 40.14 39.84 39.91 5534630 0.02 0.05 221236981 22967
2019-10-04 40.06 40.06 39.77 39.89 4054441 0.08 0.201 161727165 23488
2019-10-03 39.75 39.865 39.4 39.81 5605396 -0.08 -0.201 222723838 27397
2019-10-02 40.44 40.44 39.76 39.89 5727429 -0.69 -1.7 228733272 28637
2019-10-01 41.85 42.11 40.43 40.58 5165885 -1.21 -2.895 211421978 27542
2019-09-30 41.58 42.11 41.58 41.79 4645373 -0.13 -0.31 194672115 22156
2019-09-27 41.8 42.07 41.75 41.92 5689222 -0.02 -0.048 238521467 23585
2019-09-26 42.07 42.13 41.83 41.94 8565426 -0.07 -0.167 359193149 28931
2019-09-25 41.97 42.19 41.88 42.01 3727803 -0.2 -0.474 156604309 21281
2019-09-24 42.13 42.27 41.81 42.21 4874420 0.12 0.285 205101218 23893
2019-09-23 42.02 42.35 42 42.09 3282217 -0.02 -0.047 138475470 18026
2019-09-20 42.44 42.75 41.97 42.11 9716155 -0.14 -0.331 410821534 25649
2019-09-19 42.42 42.73 42.245 42.25 4850294 -0.1 -0.236 205760549 21291
2019-09-18 42.19 42.51 42.05 42.35 6301677 -0.22 -0.517 266685991 27692
2019-09-17 43.09 43.42 42.16 42.57 11059946 -0.42 -0.977 469935062 50336
2019-09-16 43.1 43.34 41.55 42.99 12463056 2.64 6.543 531104776 55133
2019-09-13 40.77 41.08 40.22 40.35 7493717 -0.21 -0.518 302951650 29398
2019-09-12 39.96 40.71 39.71 40.56 7169635 0.23 0.57 290293058 24311
2019-09-11 40.42 40.7 39.99 40.33 4979738 0.13 0.323 201038832 27621
2019-09-10 39.41 40.47 39.41 40.2 12750853 0.85 2.16 511812190 26843
2019-09-09 39.46 39.81 39.29 39.35 4808277 0.22 0.562 189691609 17233
2019-09-06 38.9 39.25 38.6 39.13 5820112 0.03 0.077 227514897 21591
2019-09-05 38.64 39.39 38.53 39.1 14941206 0.73 1.903 584047328 25471
2019-09-04 38.79 39.14 38.34 38.37 8639133 0.04 0.104 333880731 21263
2019-09-03 38 38.37 37.56 38.33 6513200 -0.189993 -0.493 248003175 24516
2019-08-30 38.52 38.7178 38.1738 38.52 6531755 0.158274 0.413 254048071 21111
2019-08-29 37.8968 38.5398 37.7583 38.3617 5273819 0.870508 2.322 204200752 26271
2019-08-28 37.0856 37.6989 37.0362 37.4912 6896451 0.633097 1.718 259752816 23541
2019-08-27 37.0164 37.1944 36.6405 36.8581 4444751 -0.019784 -0.054 165664966 19132
2019-08-26 37.0164 37.2241 36.7394 36.8779 4320831 0.237411 0.648 161465793 21532
2019-08-23 37.0461 37.3626 36.5119 36.6405 3821922 -0.712234 -1.907 142608258 23586
2019-08-22 37.5605 37.6198 37.3033 37.3527 4169175 -0.069245 -0.185 157651726 19051
2019-08-21 37.3033 37.4962 37.1549 37.422 4656276 0.36601 0.988 176017769 17307
2019-08-20 37.5506 37.5605 37.0164 37.056 4858190 -0.613313 -1.628 182518598 23085
2019-08-19 37.3033 37.6989 37.1351 37.6693 3370962 0.771587 2.091 127651381 19815
2019-08-16 36.6702 37.0856 36.3042 36.8977 3091880 0.524283 1.441 115187725 18246
2019-08-15 36.6405 36.7889 36.2151 36.3734 5549292 -0.375901 -1.023 204262705 34282
2019-08-14 37.1252 37.1252 36.6108 36.7493 6839201 -0.781479 -2.082 254563496 36096
2019-08-13 37.3428 37.5901 37.1351 37.5308 9650708 0.039568 0.106 364575763 37217
2019-08-12 37.4714 37.5802 37.1153 37.4912 4248717 0.009893 0.026 160606722 26034
2019-08-09 37.5802 37.8275 37.2538 37.4813 5511179 0.009892 0.026 208712423 24933
2019-08-08 37.323 38.0254 37.1549 37.4714 8237313 0.46493 1.256 312270120 31949
2019-08-07 36.6108 37.1846 35.9876 37.0065 6214917 0.395686 1.081 230447018 38223
2019-08-06 36.5317 36.7295 35.9184 36.6108 10109385 -0.573744 -1.543 372386960 42227
2019-08-02 37.7187 37.7583 36.868 37.1846 7895345 -0.385794 -1.027 296454283 35782
2019-08-01 37.2241 37.8275 37.1054 37.5703 10499288 0.108814 0.29 398317468 52756
2019-07-31 37.9858 37.9957 37.1351 37.4615 10237972 -0.41547 -1.097 386943630 48891
2019-07-30 37.7682 38.1936 37.234 37.877 6614957 0 0 252206693 38940
2019-07-29 38.7574 38.8168 37.7583 37.877 7752009 -0.712234 -1.846 297875906 32892
2019-07-26 38.7772 39.1432 38.4409 38.5892 4427755 -0.019784 -0.051 173471597 27324
2019-07-25 40.35 40.35 38.2331 38.609 9013933 -1.0585 -2.668 354673316 41628
2019-07-24 40.2907 40.2907 39.6279 39.6675 4236296 -0.633097 -1.571 171070634 23905
2019-07-23 40.6072 40.7655 40.2907 40.3006 4157528 -0.098922 -0.245 170031211 20463
2019-07-22 40.3896 40.4589 40.1918 40.3995 3230856 0.148382 0.369 131757946 17100
2019-07-19 40.4193 40.4885 40.1324 40.2511 3768894 0.039569 0.098 153448543 20009
2019-07-18 40.3698 40.4885 40.1126 40.2115 6959065 -0.326441 -0.805 283284479 24581
2019-07-17 40.7952 40.9238 40.3896 40.538 5192140 -0.286872 -0.703 212960127 23897
2019-07-16 41.3788 41.4777 40.5479 40.8249 4364837 -0.722126 -1.738 180866119 23239
2019-07-15 41.7844 41.9625 41.4777 41.547 2292768 -0.079137 -0.19 96691774.1 14812
2019-07-12 41.9229 41.9328 41.6063 41.6261 3240939 -0.296764 -0.708 136783178 15872
2019-07-11 41.9427 42.1801 41.7547 41.9229 3931048 -0.029677 -0.071 166644371 18132
2019-07-10 41.9526 42.3087 41.6063 41.9526 4356933 0.257196 0.617 184417208 25771
2019-07-09 40.6369 41.6954 40.5479 41.6954 5450220 1.0585 2.605 227840999 24806
2019-07-08 40.5479 40.7754 40.4292 40.6369 4089861 -0.019784 -0.049 168067300 21118
2019-07-05 41.0425 41.2008 40.5578 40.6567 2374493 -0.514392 -1.249 97776753.9 14355
2019-07-04 40.8743 41.2601 40.7655 41.1711 1376146 0.316549 0.775 57158339.8 8736
2019-07-03 40.4984 40.9139 40.0731 40.8545 4152055 0.445146 1.102 169924127 22134
2019-07-02 40.6765 40.8941 40.1522 40.4094 5053984 0 0 206585233 28496
2019-06-28 40.3995 40.6369 40.1126 40.4094 6779992 0.118706 0.295 276747542 25226
2019-06-27 41.1117 41.1117 40.1621 40.2907 5407641 -0.69245 -1.69 221156324 29190
2019-06-26 41.1216 41.5074 40.9634 40.9831 6772554 -0.079137 -0.193 281565237 26885
2019-06-25 41.4184 41.6657 41.0623 41.0623 6199852 -0.514391 -1.237 258431433 26491
2019-06-24 41.2898 41.7152 41.0029 41.5767 6889941 0.276979 0.671 289031719 24348
2019-06-21 41.6558 41.7646 41.0375 41.2997 14363978 -0.227519 -0.548 602031392 31595
2019-06-20 42.0218 42.0218 41.3739 41.5272 5957052 0.286872 0.696 250562319 30442
2019-06-19 41.2601 41.5074 40.9337 41.2403 4148260 0 0 173091346 21743
2019-06-18 41.5964 41.6954 41.0821 41.2403 6481527 -0.009892 -0.024 270802243 31936
2019-06-17 41.1216 41.6063 40.9634 41.2502 4628076 0.108814 0.264 193215435 20514
2019-06-14 40.8743 41.3491 40.6369 41.1414 3925407 0.27698 0.678 163175652 21953
2019-06-13 40.8644 40.9831 40.6567 40.8644 5367234 0.296764 0.732 221553260 26205
2019-06-12 40.0038 40.6072 39.6378 40.5677 4823573 0.346225 0.861 196541603 24814
2019-06-11 40.1621 40.5578 39.9741 40.2214 4319504 0.356117 0.893 176014718 24395
2019-06-10 40.1621 40.1621 39.7763 39.8653 4609665 -0.217627 -0.543 186047517 24030
2019-06-07 40.3401 40.4984 39.9544 40.083 4631927 -0.098922 -0.246 188091507 24331
2019-06-06 39.8159 40.2808 39.5933 40.1819 5948969 0.375902 0.944 240302273 30474
2019-06-05 40.083 40.3896 39.6873 39.806 6312956 -0.27698 -0.691 254683563 32473
2019-06-04 40.3995 40.4984 39.8356 40.083 9351918 -0.168167 -0.418 379416293 33547
2019-06-03 41.2403 41.3491 40.0928 40.2511 7098969 -0.534176 -1.31 290189493 31262
2019-05-31 40.9322 41.0203 40.188 40.7853 9752644 -0.264395 -0.644 405494145 34652
2019-05-30 41.461 41.4806 40.8245 41.0497 3220874 -0.352526 -0.851 135178790 18625
2019-05-29 40.5992 41.6274 40.4817 41.4022 5557062 0.029377 0.071 234065316 20931
2019-05-28 41.8625 42.0485 41.3141 41.3728 7672513 -0.538581 -1.285 326304028 19056
2019-05-27 40.9224 41.9114 40.7559 41.9114 2133884 0.969446 2.368 90608736.2 11588
2019-05-24 40.7951 41.1476 40.4817 40.942 5148239 0.430865 1.064 214708891 26730
2019-05-23 41.3239 41.4316 39.9334 40.5111 8139169 -1.4787 -3.521 335376025 46472
2019-05-22 42.9886 42.9886 41.9898 41.9898 5145766 -1.0967 -2.545 222033871 29072
2019-05-21 42.7046 43.0963 42.401 43.0865 7137975 0.656091 1.546 313114161 24654
2019-05-17 42.6752 42.9641 42.3031 42.4304 3227254 -0.421073 -0.983 140450623 18812
2019-05-16 42.685 43.018 42.4108 42.8515 6842603 0.597336 1.414 299202763 25559
2019-05-15 41.9898 42.3912 41.6666 42.2542 4111133 0.16647 0.396 177113356 17878
2019-05-14 41.6764 42.2982 41.5687 42.0877 5022023 0.636505 1.536 215828048 20031
2019-05-13 41.7254 41.931 41.3337 41.4512 5476723 -0.421072 -1.006 232350078 25723
2019-05-10 42.3325 42.4108 41.6862 41.8722 8333514 -0.793184 -1.859 356827858 41672
2019-05-09 42.7438 42.9641 41.9114 42.6654 6420459 -0.303564 -0.706 278718762 31875
2019-05-08 42.0583 43.2677 41.8331 42.969 5720044 0.910692 2.165 250695229 23345
2019-05-07 41.8233 42.1562 41.4218 42.0583 5941576 -0.156678 -0.371 254113752 27229
2019-05-06 41.9995 42.2933 41.7254 42.215 4540184 -0.352527 -0.828 194893627 23613
2019-05-03 41.9604 42.734 41.8918 42.5675 5225731 0.842146 2.018 226417910 24220
2019-05-02 43.0669 43.2628 41.7156 41.7254 9555106 -1.1163 -2.606 412618996 43916
2019-05-01 43.3607 43.4586 42.7829 42.8417 5544837 -0.421073 -0.973 244110522 26992
2019-04-30 43.772 43.8601 43.0278 43.2628 4187305 -0.293772 -0.674 185342760 20716
2019-04-29 43.3313 43.772 43.0375 43.5565 3399355 0.117509 0.271 151033057 18376
2019-04-26 43.4978 43.5272 42.7046 43.439 4081896 -0.342733 -0.783 179956870 18345
2019-04-25 43.6153 44.0853 43.1453 43.7818 3214269 0.362319 0.834 143822052 16548
2019-04-24 44.7708 44.8883 43.4194 43.4194 6243120 -1.557 -3.462 279583772 26221
2019-04-23 44.4476 45.045 44.3987 44.9764 6802166 0.567959 1.279 311842494 32146
2019-04-22 43.8209 44.4379 43.723 44.4085 5128572 0.851937 1.956 231169679 22981
2019-04-18 43.4684 43.8209 43.3803 43.5565 4519950 0.156679 0.361 201045555 22497
2019-04-17 43.1648 43.6643 42.969 43.3999 7039325 0.372111 0.865 312234051 34006
2019-04-16 43.2236 43.3313 42.7242 43.0278 6362249 -0.166471 -0.385 279307847 31609
2019-04-15 43.4586 43.5859 43.0963 43.1942 4960370 -0.107717 -0.249 219356353 24958
2019-04-12 43.3705 43.6055 43.0669 43.3019 4611779 0.332942 0.775 204317739 24404
2019-04-11 43.2432 43.4292 42.9494 42.969 7756961 -0.137093 -0.318 341814404 30878
2019-04-10 43.3999 43.5859 43.1061 43.1061 5529043 -0.127301 -0.294 244676572 26845
2019-04-09 43.6055 43.6349 43.0473 43.2334 4102845 -0.607128 -1.385 181571967 22448
2019-04-08 43.6838 44.3497 43.4292 43.8405 8320881 0.264394 0.607 372456617 24900
2019-04-05 42.9494 43.6545 42.9396 43.5761 3683711 0.763806 1.784 163363550 20904
2019-04-04 42.6067 42.8711 42.215 42.8123 3918832 0.195848 0.46 170669106 17910
2019-04-03 43.0375 43.2334 42.4304 42.6165 5309845 -0.440658 -1.023 231957380 24927
2019-04-02 42.9396 43.5761 42.9298 43.0571 4075459 0.117509 0.274 179487634 21440
2019-04-01 42.8319 43.1453 42.685 42.9396 5639312 0.528789 1.247 247548918 26017
2019-03-29 43.0963 43.253 42.2835 42.4108 5170368 -0.293772 -0.688 224635814 25379
2019-03-28 42.5675 43.0278 42.5381 42.7046 5536062 0.127301 0.299 241750404 28690
2019-03-27 43.6251 43.674 42.4304 42.5773 8284113 -1.0576 -2.424 361465634 33100
2019-03-26 43.3803 43.9189 43.0865 43.6349 6187727 0.381902 0.883 276313974 26620
2019-03-25 43.9384 44.2518 43.253 43.253 4793071 -0.998823 -2.257 213412278 22915
2019-03-22 45.1135 45.1135 43.7524 44.2518 5784085 -1.0184 -2.25 261261361 25314
2019-03-21 44.8981 45.5346 44.8981 45.2702 6116474 0.137094 0.304 282922977 19533
2019-03-20 44.81 45.2996 44.5652 45.1331 6258148 0.342733 0.765 288144769 24106
2019-03-19 45.0156 45.3388 44.6729 44.7904 5047413 0.078339 0.175 232106224 24317
2019-03-18 44.193 44.8393 44.0657 44.712 5366731 0.626713 1.422 244298293 19958
2019-03-15 44.0657 44.291 43.8895 44.0853 18828519 0.20564 0.469 847943224 24339
2019-03-14 44.1735 44.3497 43.8013 43.8797 7039773 0.127301 0.291 315905089 23192
2019-03-13 43.6838 43.9972 43.5859 43.7524 4366771 0.323148 0.744 195326663 22108
2019-03-12 43.3607 43.6055 43.2432 43.4292 7342535 0.137095 0.317 325753740 25457
2019-03-11 43.0767 43.6055 42.9788 43.2921 9573566 0.499411 1.167 424246159 35641
2019-03-08 43.2138 43.2921 42.5283 42.7927 12106450 -1.1359 -2.586 529214087 32735
2019-03-07 44.242 44.3595 43.8013 43.9287 6082548 -0.313357 -0.708 273532408 27132
2019-03-06 44.4868 44.4868 44.0657 44.242 9012953 -0.244809 -0.55 407168051 37943
2019-03-05 44.242 44.6239 44.1343 44.4868 8117552 0.342734 0.776 368554989 38701
2019-03-04 44.7512 44.81 43.4978 44.1441 11785455 -0.381904 -0.858 532038937 41035
2019-03-01 44.3595 44.7512 44.2616 44.526 8068532 0.518985 1.179 367126121 31028
2019-02-28 44.201 44.3175 43.6674 44.007 7123146 -0.135824 -0.308 322661388 27224
2019-02-27 43.813 44.2107 43.4637 44.1428 6147765 0.572402 1.314 279045091 19818
2019-02-26 43.4928 43.8712 43.4152 43.5704 8414402 0.11642 0.268 378769455 30432
2019-02-25 43.5607 43.8324 43.4249 43.454 4010536 -0.126122 -0.289 180075723 24019
2019-02-22 43.9488 44.0701 43.5316 43.5801 4191957 -0.087315 -0.2 189153701 22022
2019-02-21 43.9294 43.9488 43.6674 43.6674 9579209 -0.22314 -0.508 431694083 25319
2019-02-20 44.0943 44.1428 43.4928 43.8906 5029507 -0.242543 -0.55 227014319 23328
2019-02-19 43.9488 44.1719 43.3376 44.1331 7470126 0.591805 1.359 338703976 28015
2019-02-15 43.1144 43.7548 42.4741 43.5413 8015778 1.5911 3.793 358875217 39746
2019-02-14 41.601 42.2801 41.4749 41.9502 6293101 0.368665 0.887 272473710 27714
2019-02-13 41.8144 42.2704 41.5525 41.5816 4279410 -0.213438 -0.511 184828378 22800
2019-02-12 42.0958 42.1831 41.4652 41.795 6813124 0.087315 0.209 293268414 26927
2019-02-11 41.4263 41.795 41.2032 41.7077 6298491 0.174632 0.42 270072854 29489
2019-02-08 41.9696 41.989 41.0868 41.5331 10152899 -0.552998 -1.314 434121519 27919
2019-02-07 42.5226 42.7652 41.9696 42.0861 5104855 -0.368665 -0.868 222309521 29468
2019-02-06 41.4749 42.7846 41.1062 42.4547 6362036 0.252244 0.598 276543840 36434
2019-02-05 42.0084 42.3286 41.7271 42.2025 5083602 0.116421 0.277 220290981 31458
2019-02-04 41.0868 42.1152 40.9413 42.0861 6346624 0.979874 2.384 271745545 32572
2019-02-01 41.242 41.339 40.786 41.1062 6832378 -0.009703 -0.024 289178836 30126
2019-01-31 41.242 41.3584 40.951 41.1159 6979117 -0.135823 -0.329 296058039 30773
2019-01-30 41.3778 41.4263 40.9025 41.2517 8051693 0.019403 0.047 342180268 28284
2019-01-29 40.9413 41.5525 40.9413 41.2323 5712412 0.291052 0.711 242801525 28779
2019-01-28 40.2233 40.9413 40.2233 40.9413 4226593 -0.145526 -0.354 177075774 25656
2019-01-25 41.1935 41.5088 40.9316 41.0868 4845403 0.048509 0.118 205847438 25836
2019-01-24 40.2621 41.0771 40.0196 41.0383 5517244 0.766435 1.903 231506141 26541
2019-01-23 41.1353 41.2517 39.9905 40.2718 5464292 -0.591805 -1.448 227659284 25919
2019-01-22 41.5331 41.5331 40.2621 40.8636 6296546 -1.1254 -2.68 263894685 31998
2019-01-21 41.2808 41.989 40.9607 41.989 3523845 0.766435 1.859 150936875 9834
2019-01-18 40.7375 41.3681 40.592 41.2226 5694793 0.911961 2.262 241329182 29418
2019-01-17 39.389 40.33 39.1076 40.3106 5694484 0.756734 1.913 233297797 27930
2019-01-16 40.1069 40.136 39.1949 39.5539 6439150 -0.562698 -1.403 262488273 34111
2019-01-15 39.5151 40.2718 39.4375 40.1166 5068339 0.766435 1.948 209428538 29250
2019-01-14 38.8554 39.5151 38.7972 39.3502 3852729 0.203736 0.52 155726993 22008
2019-01-11 39.2726 39.4375 39.0106 39.1464 5056758 -0.28135 -0.714 204596177 24114
2019-01-10 39.1755 39.5248 38.9039 39.4278 6278363 0.077614 0.197 254219789 30134
2019-01-09 38.9718 39.4957 38.574 39.3502 6030546 0.834347 2.166 243303340 30386
2019-01-08 38.3412 39.3211 38.3315 38.5158 6914530 0.174632 0.455 276378487 33145
2019-01-07 38.5352 38.6517 37.4874 38.3412 8726522 0.232842 0.611 343834220 40570
2019-01-04 37.4195 38.1763 37.3807 38.1084 5650305 1.1739 3.178 220461351 29582
2019-01-03 37.4195 37.4389 36.6725 36.9344 6202985 -0.320156 -0.859 236297433 32755
2019-01-02 36.5076 37.633 36.1583 37.2546 16098470 0.261946 0.708 617104671 31940
2018-12-31 36.9053 37.1964 36.6725 36.9927 3527651 0.281351 0.766 134358289 21338
2018-12-28 36.5755 37.3419 36.5658 36.7113 6510747 0.261945 0.719 248154925 36319
2018-12-27 35.6926 36.4494 35.518 36.4494 7378162 1.9792 5.742 273136357 39552
2018-12-24 35.0135 35.3531 34.4702 34.4702 3538788 -0.776138 -2.202 127500336 20514
2018-12-21 36.0516 36.2262 35.0426 35.2463 27766145 -0.776137 -2.155 1017573990 40000
2018-12-20 37.0315 37.2837 35.7605 36.0225 10077069 -1.2418 -3.332 378751459 46415
2018-12-19 37.8367 38.4188 36.9636 37.2643 8694699 -0.552997 -1.462 338023439 42449
2018-12-18 37.9531 38.38 37.4001 37.8173 10392893 -0.106719 -0.281 405509669 38276
2018-12-17 38.3703 38.5643 37.7591 37.924 4702785 -0.514191 -1.338 185032794 30604
2018-12-14 39.3211 39.389 38.1084 38.4382 6480935 -1.3 -3.271 258078502 31629
2018-12-13 40.136 40.4077 39.4569 39.7382 5304934 -0.455981 -1.134 218071343 30436
2018-12-12 40.1069 40.689 40.0196 40.1942 4762024 0.572402 1.445 198163059 28849
2018-12-11 41.0771 41.4943 39.5927 39.6218 6358396 -0.54417 -1.355 262589370 36616
2018-12-10 40.0875 40.8345 39.4375 40.166 8286825 -0.464809 -1.144 343767097 44844
2018-12-07 40.4659 41.7174 40.3592 40.6308 10123145 1.203 3.051 427732917 51203
2018-12-06 41.4943 41.4943 39.292 39.4278 10466523 -3.2792 -7.678 433991293 55599
2018-12-05 41.5428 42.7749 41.5234 42.707 3161652 1.3679 3.309 138293931 17842
2018-12-04 41.2711 41.9696 41.2711 41.339 6321766 -0.310454 -0.745 271418715 37995
2018-12-03 42.5906 42.7361 40.8927 41.6495 6589553 0.087316 0.21 283077219 34490
2018-11-30 41.6398 42.0084 41.4749 41.5622 7300221 -0.358819 -0.856 313848084 31764
2018-11-29 41.642 42.3155 41.6131 41.921 5138988 0.346374 0.833 224566233 29387
2018-11-28 41.6708 41.844 41.1032 41.5746 6679086 -0.076973 -0.185 287832711 32633
2018-11-27 41.4688 41.9499 41.4495 41.6516 7802706 0.134702 0.324 337875075 35904
2018-11-26 41.4303 41.9402 41.1994 41.5169 7038911 0.144323 0.349 303470725 29241
2018-11-23 41.7189 42.7773 40.9203 41.3726 6885662 -1.8185 -4.21 298767404 34787
2018-11-22 43.1141 43.3738 42.7292 43.191 1797868 0.37524 0.876 80520086.4 9770
2018-11-21 41.5073 43.2391 41.5073 42.8158 8669003 1.4625 3.537 384771004 41666
2018-11-20 40.8434 41.3533 40.574 41.3533 8905536 -0.19243 -0.463 379709448 45094
2018-11-19 41.7574 41.998 41.0743 41.5457 6357740 -0.481076 -1.145 274063524 33730
2018-11-16 42.5079 42.6907 41.9883 42.0268 5557633 -0.471456 -1.109 243707742 29987
2018-11-15 42.5271 42.8158 42.2 42.4983 9023122 -0.086593 -0.203 399089819 37073
2018-11-14 41.8344 42.8158 41.8344 42.5849 7541825 1.1257 2.715 332795707 43045
2018-11-13 42.2193 42.7869 41.3533 41.4592 7420114 -1.1931 -2.797 323036439 38607
2018-11-12 43.0082 43.0852 42.5271 42.6522 6548996 -0.076974 -0.18 291091563 22895
2018-11-09 42.5849 43.1814 42.2096 42.7292 6846023 -0.471454 -1.091 304079174 37161
2018-11-08 44.1532 44.2205 42.8976 43.2007 9705333 -1.1546 -2.603 440644571 41283
2018-11-07 43.9704 44.5284 43.8934 44.3552 7196439 0.991017 2.285 330873068 40499
2018-11-06 43.1718 43.5374 42.9505 43.3642 5511114 0.548427 1.281 247787923 29590
2018-11-05 42.5945 43.1044 42.5945 42.8158 10070395 0.404103 0.953 448962198 36600
2018-11-02 42.71 43.2872 42.1038 42.4117 6087942 0.019243 0.045 269627156 35658
2018-11-01 42.8062 43.2776 41.7189 42.3924 8164241 -0.096214 -0.226 359690674 45987
2018-10-31 42.8928 43.0948 42.0461 42.4887 11385186 0.63502 1.517 502709442 30736
2018-10-30 41.6997 42.277 41.5265 41.8536 8498119 0.009621 0.023 369652762 49692
2018-10-29 43.2103 43.2103 41.488 41.844 5859353 -0.837072 -1.961 257881378 33846
2018-10-26 41.8536 42.9216 41.6804 42.6811 7185802 0.365618 0.864 317713258 44308
2018-10-25 42.2674 42.7003 42.123 42.3155 6803291 0.519562 1.243 299616757 30640
2018-10-24 43.6144 43.6288 41.767 41.7959 9501757 -1.6838 -3.873 419562748 43871
2018-10-23 43.9896 44.1051 43.0275 43.4797 9273406 -1.2123 -2.713 418255605 52225
2018-10-22 45.2115 45.4136 44.5092 44.692 5706338 -0.384863 -0.854 266060454 33695
2018-10-19 44.8459 45.2693 44.7016 45.0768 5669570 0.432969 0.97 265733611 29253
2018-10-18 45.0865 45.2212 44.3456 44.6439 8145771 -0.740857 -1.632 378515467 47502
2018-10-17 45.7985 45.7985 44.9325 45.3847 6782588 -0.471454 -1.028 319765458 28408
2018-10-16 46.1448 46.1978 45.5098 45.8562 6335230 -0.173189 -0.376 302039001 33606
2018-10-15 46.2603 46.4816 45.8658 46.0294 6690448 0.086594 0.188 321340574 40928
2018-10-12 45.3174 46.1641 45.0961 45.9428 9437063 1.3374 2.998 447950964 56666
2018-10-11 46.3758 46.8087 44.4803 44.6054 10757637 -2.3477 -5 508445914 62960
2018-10-10 48.7234 48.7234 46.8183 46.953 7203990 -1.5587 -3.213 355660140 44626
2018-10-09 49.1949 49.4643 48.5117 48.5117 6047565 -0.250161 -0.513 307237282 35315
2018-10-05 49.5605 49.7529 48.6464 48.7619 5304355 -0.962152 -1.935 270867699 30519
2018-10-04 49.1083 49.8299 48.8148 49.724 8923655 0.558049 1.135 457736466 43471
2018-10-03 48.5502 49.4546 48.2712 49.166 5870591 0.644642 1.329 298867416 28872
2018-10-02 49.0024 49.0698 48.252 48.5214 6338293 -0.481077 -0.982 319667256 31372
2018-10-01 48.5791 49.0217 48.1846 49.0024 6627863 0.914046 1.901 335680112 34636
2018-09-28 49.2526 49.2526 48.0018 48.0884 5529855 -1.2412 -2.516 278171157 30437
2018-09-27 49.0121 50.0897 48.887 49.3296 4327236 0.663884 1.364 222112508 25061
2018-09-26 48.2808 49.2141 48.2423 48.6657 4903962 0.375241 0.777 248940560 28484
2018-09-25 49.5124 49.9069 48.2904 48.2904 6489942 -0.923667 -1.877 329618285 30027
2018-09-24 49.1468 49.5509 48.6849 49.2141 3614060 0.644642 1.327 184773439 22358
2018-09-21 48.2712 48.9639 48.2712 48.5695 8217516 0.481077 1 415049474 25254
2018-09-20 48.7234 49.0217 47.9152 48.0884 4149151 -0.586914 -1.206 207934660 24057
2018-09-19 49.4354 49.4835 48.6753 48.6753 5424987 -0.711992 -1.442 276053913 25293
2018-09-18 48.0691 49.445 48.0018 49.3873 5314982 1.501 3.134 270111246 30568
2018-09-17 48.0018 48.3578 47.7709 47.8863 3842040 -0.048109 -0.1 191762755 20908
2018-09-14 47.9825 48.5791 47.8671 47.9344 4301535 -0.086593 -0.18 215429920 25554
2018-09-13 48.2423 48.5598 47.9344 48.021 3674721 -0.211673 -0.439 183936501 23224
2018-09-12 48.8773 48.9447 48.1654 48.2327 6704806 -0.481076 -0.988 338070891 25503
2018-09-11 48.6945 48.8677 47.7805 48.7138 6464661 -0.067352 -0.138 326382084 30401
2018-09-10 49.5605 50.0031 48.733 48.7811 4319114 -0.702371 -1.419 220581817 26007
2018-09-07 49.4739 49.599 48.8773 49.4835 5621768 -0.221294 -0.445 287554430 28474
2018-09-06 50.5226 50.8401 49.5797 49.7048 3405401 -1.0295 -2.029 176993598 21011
2018-09-05 50.7343 50.9171 49.7433 50.7343 3628177 0 0 190242416 23939
2018-09-04 51.7253 51.9755 50.7343 50.7343 4341021 -0.95253 -1.843 231255793 25019
2018-08-31 51.504 52.2401 51.504 51.6868 6013110 -0.192445 -0.371 324065996 28885
2018-08-30 51.6212 52.0991 51.0095 51.8793 3693232 0.296289 0.574 199836917 21408
2018-08-29 51.2485 51.9366 51.2485 51.583 2494275 0.334519 0.653 134835269 15279
2018-08-28 51.8602 52.0226 51.2294 51.2485 2467555 -0.516115 -0.997 133022584 15361
2018-08-27 51.5543 51.9653 51.5543 51.7646 2511286 0.344077 0.669 136039766 15877
2018-08-24 51.4301 51.8219 51.2389 51.4205 2328934 0.152924 0.298 125593152 14341
2018-08-23 50.847 51.3727 50.7132 51.2676 2762575 0.324963 0.638 147886366 13410
2018-08-22 50.4074 51.5448 50.4074 50.9426 4595803 0.755057 1.504 245953573 18646
2018-08-21 50.8948 51.4683 50.1207 50.1876 3852964 -0.563904 -1.111 204343805 20136
2018-08-20 50.3883 50.8184 50.2831 50.7515 2955584 0.391866 0.778 156696941 17055
2018-08-17 50.006 50.5316 49.853 50.3596 3180423 0.401424 0.804 167028478 21582
2018-08-16 49.681 50.2879 49.6523 49.9582 3285777 0.678598 1.377 171923313 22340
2018-08-15 50.9904 51.1625 49.2127 49.2796 5118451 -2.1792 -4.235 266823274 31596
2018-08-14 51.1338 51.5639 50.9617 51.4587 3107228 0.649924 1.279 166955922 21265
2018-08-13 51.0573 51.3823 50.7419 50.8088 3063270 -0.229385 -0.449 163708816 17579
2018-08-10 51.1816 51.2007 50.7515 51.0382 3382612 -0.286732 -0.559 180638946 20756
2018-08-09 51.2007 51.6403 51.1242 51.3249 3697785 0.08602 0.168 198661845 17428
2018-08-08 50.9617 51.4062 50.5985 51.2389 2827256 0.219827 0.431 151165600 18866
2018-08-07 51.9366 52.4241 50.9522 51.0191 6851023 -0.324962 -0.633 369077142 30879
2018-08-03 51.2198 51.4205 50.9331 51.344 2919235 0.08602 0.168 156412244 17582
2018-08-02 51.5926 51.6595 50.847 51.258 4452178 -0.63081 -1.216 238629184 25455
2018-08-01 52.0609 52.1278 51.4683 51.8888 3393016 -0.468329 -0.894 183867530 21100
2018-07-31 52.5483 53.0166 52.08 52.3572 5753553 -0.296288 -0.563 315235945 25707
2018-07-30 52.577 52.8255 52.3572 52.6535 2977545 0.267617 0.511 163823309 15835
2018-07-27 51.8219 52.5196 51.6308 52.3858 5082023 0.449213 0.865 277668585 24864
2018-07-26 50.1684 52.08 50.1684 51.9366 6412098 1.1756 2.316 346038534 29359
2018-07-25 51.0573 51.1147 50.4743 50.761 4921766 -0.401426 -0.785 260974941 28112
2018-07-24 51.497 52.405 51.0669 51.1625 4490012 -0.334519 -0.65 242985555 24177
2018-07-23 51.8697 52.1278 51.2676 51.497 4836765 -0.114692 -0.222 260932415 26558
2018-07-20 51.6117 51.8554 51.3058 51.6117 4556865 -0.105134 -0.203 246062789 23375
2018-07-19 51.1433 51.8984 51.0286 51.7168 5536627 0.430096 0.839 299626503 30484
2018-07-18 51.4779 51.7359 51.0955 51.2867 6777777 -0.277174 -0.538 363968557 31006
2018-07-17 51.5161 51.8506 51.4492 51.5639 5043168 -0.210269 -0.406 272539124 24988
2018-07-16 52.252 52.5101 51.3727 51.7741 5145952 -0.984445 -1.866 278614026 26259
2018-07-13 52.1469 52.902 51.9844 52.7586 4814634 0.649925 1.247 265152409 22654
2018-07-12 51.8028 52.3094 51.583 52.1087 4777008 0.344078 0.665 259980309 25589
2018-07-11 51.8028 52.1278 51.4587 51.7646 4776186 -0.497002 -0.951 258560639 24170
2018-07-10 51.8506 52.7395 51.7455 52.2616 4756982 0.640367 1.241 260748037 24065
2018-07-09 51.7168 51.8697 51.2389 51.6212 3916275 0.066904 0.13 211062429 20198
2018-07-06 51.2102 51.6212 50.9426 51.5543 4542735 0.133808 0.26 244298764 26065
2018-07-05 51.755 51.755 51.1529 51.4205 4667300 -0.2485 -0.481 251275575 26970
2018-07-04 50.9044 51.8028 50.8088 51.669 1562318 0.726387 1.426 84202853.8 8035
2018-07-03 51.1338 52.0896 50.5603 50.9426 4633743 -0.191155 -0.374 248509534 26965
2018-06-29 50.8853 51.7646 50.7706 51.1338 5612201 0.54479 1.077 300694170 30571
2018-06-28 51.0286 51.0286 50.3309 50.589 4323425 -0.382309 -0.75 229020579 25459
2018-06-27 51.1529 51.9844 50.847 50.9713 6410094 0.172038 0.339 343672533 35970
2018-06-26 49.4612 51.1529 49.2222 50.7993 8752007 1.6344 3.324 463041782 46208
2018-06-25 50.178 50.4169 48.6297 49.1649 9448533 -1.8255 -3.58 485795580 38425
2018-06-22 50.675 51.7311 50.675 50.9904 6752626 1.1087 2.223 361977282 32358
2018-06-21 50.6463 50.6463 49.8339 49.8817 4241629 -0.869753 -1.714 222603521 22431
2018-06-20 50.3883 50.9235 50.2831 50.7515 4436335 0.583021 1.162 235150653 23411
2018-06-19 49.767 50.3214 49.4803 50.1684 4040067 0.047788 0.095 211844398 21877
2018-06-18 49.3178 50.4456 49.27 50.1207 4461045 0.726388 1.471 234033342 24439
2018-06-15 49.7766 49.8435 49.27 49.3943 10479289 -0.439655 -0.882 543755921 25992
2018-06-14 49.8817 50.0633 49.595 49.8339 3972880 0.267616 0.54 207142937 22661
2018-06-13 49.9677 50.3023 49.5281 49.5663 4554524 -0.430098 -0.86 237836376 27596
2018-06-12 51.4874 51.4874 49.9677 49.9964 6019583 -1.491 -2.896 317693935 35129
2018-06-11 50.3978 51.755 50.3118 51.4874 7176015 1.0896 2.162 384492007 39362
2018-06-08 50.1971 50.7706 49.9677 50.3978 3995421 0.200713 0.4 210625438 24345
2018-06-07 49.0311 50.2736 49.0311 50.1971 3934440 1.3859 2.839 205601359 25358
2018-06-06 48.4385 48.9642 48.4289 48.8113 4336171 0.248501 0.512 220905233 27668
2018-06-05 49.3465 49.4038 48.2235 48.5628 6981957 -0.783732 -1.588 354463276 40593
2018-06-04 50.2258 50.7037 49.1792 49.3465 7612657 -0.812406 -1.62 396910876 30124
2018-06-01 49.1362 50.2449 48.9546 50.1589 6107108 1.1469 2.34 318523612 35114
2018-05-31 48.8696 49.4581 48.1957 49.012 7061334 -0.075927 -0.155 364687689 30702
2018-05-30 48.4235 49.2018 48.4235 49.0879 4986460 0.94911 1.972 257197200 28512
2018-05-29 47.3226 48.433 47.2277 48.1388 5324783 0.522009 1.096 270041289 32026
2018-05-28 47.6927 47.9395 46.8955 47.6168 3543484 -0.559975 -1.162 177624683 18480
2018-05-25 48.7747 48.8317 47.9205 48.1768 5421915 -1.2813 -2.591 275767842 31945
2018-05-24 48.6703 49.7523 48.6134 49.4581 6166252 -0.094911 -0.192 321665107 27790
2018-05-23 49.6004 50.0655 49.2113 49.553 4739817 -0.370152 -0.741 247251087 27125
2018-05-22 50.094 50.6824 49.7523 49.9231 4651403 -0.151857 -0.303 246473302 24325
2018-05-18 50.3977 50.4784 49.9421 50.075 4969587 -0.275241 -0.547 262662596 24244
2018-05-17 49.7808 50.7109 49.7333 50.3502 6050044 0.578955 1.163 320997718 27316
2018-05-16 49.3537 49.9326 49.2682 49.7713 4303055 -0.066437 -0.133 225489468 21075
2018-05-15 50.0275 50.1984 49.5245 49.8377 5909527 -0.18033 -0.361 310336012 29971
2018-05-14 48.6418 50.1272 48.2242 50.018 7890507 1.6894 3.496 412347518 34708
2018-05-11 47.911 48.7842 47.8351 48.3286 5527130 0.522011 1.092 281762277 28392
2018-05-10 47.6263 47.9585 47.3131 47.8066 5735383 0.180331 0.379 288726836 27865
2018-05-09 47.4554 47.7781 47.1802 47.6263 5999800 0.370152 0.783 300591176 28635
2018-05-08 46.5253 47.3795 46.0128 47.2561 10130224 0.227787 0.484 498431692 44839
2018-05-07 47.0189 47.5409 46.9619 47.0283 7218080 0.151857 0.324 359716954 31391
2018-05-04 46.2785 46.9951 46.1836 46.8765 5763613 0.408117 0.878 284139352 27670
2018-05-03 46.4684 46.6392 45.9843 46.4684 5085281 0.056946 0.123 248447175 27966
2018-05-02 46.6202 47.0473 46.1267 46.4114 5317385 0.056947 0.123 261101901 31028
2018-05-01 46.4684 46.7246 46.1457 46.3545 3427002 -0.246769 -0.53 167852703 21562
2018-04-30 46.345 46.9809 46.1362 46.6012 4921179 0.559976 1.216 241931353 27365
2018-04-27 47.1422 47.351 45.6806 46.0413 3977844 -1.1579 -2.453 195514390 23297
2018-04-26 46.886 47.3226 46.867 47.1992 7145738 0.503029 1.077 355070506 28884
2018-04-25 46.2501 46.829 46.1647 46.6962 4090868 0.417607 0.902 200883370 23393
2018-04-24 46.3355 46.7341 45.9464 46.2785 4563293 -0.123384 -0.266 222981743 26473
2018-04-23 46.1931 46.5728 46.1267 46.4019 3991473 0.085419 0.184 195144947 24235
2018-04-20 46.0982 46.4209 45.9274 46.3165 4692352 0.218296 0.474 228571323 25426
2018-04-19 46.1836 46.5063 45.9653 46.0982 5902301 -0.037965 -0.082 287561625 34033
2018-04-18 45.4433 46.3924 45.3864 46.1362 7458743 1.025 2.272 361540083 37550
2018-04-17 44.9118 45.2915 44.703 45.1111 3738950 0.351169 0.785 177621234 19056
2018-04-16 45.0827 45.3959 44.6556 44.76 5565010 -0.531501 -1.174 263601973 29079
2018-04-13 45.0732 45.5098 44.7505 45.2915 5217587 0.503027 1.123 248561957 28047
2018-04-12 44.9023 45.2345 44.5891 44.7884 4765670 -0.094909 -0.211 225661931 24742
2018-04-11 44.0197 45.0827 43.9248 44.8834 7460076 0.911144 2.072 351781053 38256
2018-04-10 44.1336 44.3329 43.8963 43.9722 12824975 0.275241 0.63 596434326 27789
2018-04-09 43.9153 44.181 43.5261 43.697 7634859 -0.066437 -0.152 353229529 30652
2018-04-06 43.6116 44.0481 43.2509 43.7634 8918555 -0.028474 -0.065 410997268 38080
2018-04-05 42.0455 44.3519 41.9791 43.7919 8237914 1.9647 4.697 378972636 37749
2018-04-04 41.8367 41.8842 41.1439 41.8272 6049868 -0.00949 -0.023 265597397 26683
2018-04-03 41.3147 41.8937 41.0585 41.8367 8970702 0.436589 1.055 390443687 27095
2018-04-02 42.112 42.2543 41.1059 41.4001 5355500 -0.825724 -1.955 234830759 26084
2018-03-29 41.8177 42.316 41.6469 42.2259 6436864 0.61692 1.483 285616413 25698
2018-03-28 42.0455 42.577 41.6089 41.6089 7700114 -0.540993 -1.283 341477575 31352
2018-03-27 41.8937 42.4441 41.7418 42.1499 10012172 0.303716 0.726 443852412 42738
2018-03-26 40.9635 41.9126 40.7547 41.8462 7880923 1.1294 2.774 345498760 34470
2018-03-23 40.8496 41.0964 40.6219 40.7168 6671376 0.028474 0.07 287030722 30649
2018-03-22 41.2198 41.2767 40.6219 40.6883 3809302 -0.692849 -1.674 164414337 22114
2018-03-21 40.8686 41.7133 40.7358 41.3811 5400265 0.503026 1.231 235764702 28527
2018-03-20 40.1568 40.9446 40.1473 40.8781 4080868 0.968092 2.426 174820150 20365
2018-03-19 40.6503 40.6503 39.8626 39.91 4041074 -0.816233 -2.004 170713581 22580
2018-03-16 40.1948 40.9161 40.0714 40.7263 12112266 0.626412 1.562 516826351 24460
2018-03-15 40.1283 40.2992 39.9005 40.0998 4510693 0.085418 0.213 190665008 24832
2018-03-14 40.3371 40.3561 39.5114 40.0144 4444674 -0.123383 -0.307 186757817 25735
2018-03-13 39.7297 40.1758 39.6633 40.1378 3756302 0.522009 1.318 158427169 21587
2018-03-12 39.4829 39.7487 39.2646 39.6158 4619415 0 0 192214486 23272
2018-03-09 39.9765 39.9954 39.4734 39.6158 6159232 -0.085419 -0.215 257775138 26881
2018-03-08 39.5304 39.929 39.5209 39.7012 3923158 0.227785 0.577 164306013 22596
2018-03-07 39.3026 39.9717 39.1318 39.4734 4545062 0.180331 0.459 188931653 28401
2018-03-06 39.8056 39.8151 39.2077 39.2931 4085830 -0.094911 -0.241 169667770 22502
2018-03-05 38.6287 39.5209 38.5718 39.388 8148423 0.616922 1.591 336789458 30416
2018-03-02 39.1507 39.388 38.4104 38.7711 8480052 -0.835219 -2.109 346399596 40643
2018-03-01 39.8227 39.8322 39.1264 39.6063 6616590 -0.141148 -0.355 277920480 33966
2018-02-28 41.206 41.5918 39.7381 39.7475 6420538 -1.308 -3.186 273693867 25617
2018-02-27 41.366 41.7894 40.9802 41.0554 3916062 -0.432855 -1.043 171697369 24529
2018-02-26 41.1119 41.6483 40.9143 41.4883 4932109 0.461086 1.124 217120517 21572
2018-02-23 40.5849 41.0649 40.5849 41.0272 3710415 0.395215 0.973 161202253 19122
2018-02-22 40.5567 41.3942 40.2744 40.632 4451435 0.291708 0.723 193056793 25342
2018-02-21 41.2154 41.4695 40.3403 40.3403 4335356 -0.912762 -2.213 187686944 23783
2018-02-20 40.999 41.6953 40.999 41.2531 5780814 0.451676 1.107 254272215 32590
2018-02-16 39.8886 40.9143 39.8557 40.8014 6206603 0.893942 2.24 266904754 33999
2018-02-15 40.2274 40.2744 39.6157 39.9074 5604251 0.103508 0.26 237739574 33221
2018-02-14 39.3993 40.2462 39.117 39.8039 6949209 0.094099 0.237 293962043 34879
2018-02-13 39.3146 39.9168 39.0794 39.7098 5691631 0.131739 0.333 239408465 30248
2018-02-12 40.3873 40.6885 39.4605 39.5781 8339212 -0.301117 -0.755 352833381 42289
2018-02-09 39.3805 40.1709 38.4066 39.8792 8555182 0.884531 2.268 357459374 54256
2018-02-08 40.8108 41.3566 38.8818 38.9947 9239892 -0.9504 -2.379 392444062 52981
2018-02-07 40.3215 40.5567 39.9451 39.9451 6271553 -0.310528 -0.771 268037864 38442
2018-02-06 39.324 40.4344 38.7594 40.2556 9235173 0.291708 0.73 391141668 55300
2018-02-05 40.9331 41.3942 39.7663 39.9639 7557294 -1.2609 -3.059 324595666 44447
2018-02-02 41.413 41.8459 41.1684 41.2248 4988246 -0.564596 -1.351 220014108 30942
2018-02-01 41.9776 42.2035 41.413 41.7894 4556762 -0.141148 -0.337 202270160 25520
2018-01-31 42.0058 42.2223 41.6389 41.9306 4521648 0.19761 0.474 201494966 21520
2018-01-30 42.7492 42.7492 41.7141 41.733 4573546 -1.1104 -2.592 204274265 26197
2018-01-29 43.2856 43.5208 42.8339 42.8433 4577295 -0.630465 -1.45 209434204 19990
2018-01-26 43.135 43.4832 43.0221 43.4738 2708517 0.395217 0.917 124805487 15641
2018-01-25 43.4362 44.9606 42.9374 43.0786 4435124 -0.159969 -0.37 203943085 25631
2018-01-24 44.029 44.0948 43.2103 43.2385 7186241 -0.762202 -1.732 331505457 26803
2018-01-23 43.662 44.3019 43.5867 44.0007 4992967 0.348167 0.798 233499312 26946
2018-01-22 43.4738 43.8408 43.4267 43.6526 4926810 0.159968 0.368 228428161 21332
2018-01-19 44.1137 44.2454 43.3044 43.4926 5569950 -0.762203 -1.722 257746595 24407
2018-01-18 44.4712 44.7253 44.1701 44.2548 4035227 -0.291707 -0.655 190347747 21062
2018-01-17 44.236 44.6783 44.1325 44.5465 3757453 0.263476 0.595 177816043 19837
2018-01-16 44.4524 44.7347 44.0102 44.283 3992751 -0.207017 -0.465 188004059 21671
2018-01-15 44.0948 44.6971 44.0854 44.4901 1723660 -0.065869 -0.148 81555262.4 8592
2018-01-12 44.2454 44.65 44.2266 44.5559 3568216 0.225838 0.509 168759949 20642
2018-01-11 44.0572 44.65 44.0572 44.3301 7647571 0.103508 0.234 360719582 28960
2018-01-10 44.283 44.3771 44.076 44.2266 5637245 0 0 264964644 24751
2018-01-09 44.1419 44.5653 44.0948 44.2266 4569201 0.141149 0.32 215119585 22713
2018-01-08 44.1889 44.3301 43.9443 44.0854 3437784 -0.07528 -0.17 161239278 19363
2018-01-05 44.1984 44.7253 44.0854 44.1607 5207286 -0.668103 -1.49 245499757 25171
2018-01-04 44.1795 44.8759 43.9066 44.8288 5454905 0.357577 0.804 257897084 28804
2018-01-03 43.9913 44.6594 43.9819 44.4712 4570724 0.404626 0.918 215605877 24805
2018-01-02 43.1068 44.1137 42.9845 44.0666 4332966 0.639874 1.473 201400581 26147
2017-12-29 43.3703 43.5491 43.2197 43.4267 2918552 0.009409 0.022 134588267 15559
2017-12-28 43.1256 43.4173 43.0692 43.4173 2948058 0.301117 0.698 135564674 18790
2017-12-27 42.1094 43.248 42.1094 43.1162 4174423 1.0539 2.506 190585574 25895
2017-12-22 41.9117 42.2693 41.7612 42.0623 2797275 0.150558 0.359 125227415 17168
2017-12-21 41.8176 42.0341 41.6106 41.9117 3658782 0.018821 0.045 162982194 22802
2017-12-20 41.7988 41.9494 41.3001 41.8929 3200431 0.235245 0.565 141733622 16108
2017-12-19 41.7141 41.9494 41.5824 41.6577 4036785 0.028231 0.068 179370226 18590
2017-12-18 41.159 41.8741 41.159 41.6294 8131513 0.545774 1.328 360309722 28652
2017-12-15 41.2342 41.5448 40.999 41.0837 11187714 0.065869 0.161 489834054 26689
2017-12-14 41.2813 41.5448 40.9708 41.0178 4495273 -0.385805 -0.932 196640569 22317
2017-12-13 42.3164 42.3164 41.3848 41.4036 4457457 -0.809253 -1.917 197681846 26166
2017-12-12 42.3916 42.4481 41.94 42.2129 6198877 0.159969 0.38 278269284 27200
2017-12-11 41.7518 42.4199 41.5495 42.0529 5564972 0.414035 0.994 248842413 19425
2017-12-08 41.6671 41.8647 41.4977 41.6389 3652006 0.13174 0.317 161760026 17215
2017-12-07 41.046 41.6765 40.999 41.5071 3616315 0.526954 1.286 159383186 19334
2017-12-06 41.2154 41.5824 40.8861 40.9802 3559759 -0.357576 -0.865 155597140 23065
2017-12-05 41.0272 41.3848 40.9425 41.3377 2622592 0.159968 0.388 115024420 15333
2017-12-04 41.7706 41.9964 41.0649 41.1778 3411651 -0.743382 -1.773 149978679 19838
2017-12-01 42.1564 42.4199 41.8741 41.9212 5544190 -0.188199 -0.447 248028670 28502
2017-11-30 41.5353 42.3634 41.5165 42.1094 6854523 0.649264 1.566 307068637 28419
2017-11-29 41.5629 41.9272 41.2592 41.4601 4451463 -0.065393 -0.157 197940436 21195
2017-11-28 41.6656 41.9459 41.4975 41.5255 3512655 0.018683 0.045 156745035 21833
2017-11-27 41.8525 41.9365 41.4461 41.5068 6064485 -0.523154 -1.245 269832920 23560
2017-11-24 42.114 42.2168 41.8992 42.03 2779317 0.158813 0.379 125032502 11016
2017-11-23 41.9646 42.1607 41.8338 41.8711 1042267 -0.14013 -0.334 46857186.2 6014
2017-11-22 42.2448 42.3102 41.8151 42.0113 3259271 -0.018683 -0.044 146674129 15650
2017-11-21 41.6563 42.1047 41.6002 42.03 3677513 0.289604 0.694 165376005 17289
2017-11-20 42.1234 42.1981 41.6376 41.7403 3097666 -0.495132 -1.172 138846909 16267
2017-11-17 42.2261 42.4503 42.03 42.2355 4152336 0.177501 0.422 187600196 20382
2017-11-16 41.9459 42.2355 41.3854 42.058 5512622 -0.074735 -0.177 247274428 26208
2017-11-15 42.1981 42.7586 41.8898 42.1327 3985636 -0.429737 -1.01 180677664 22200
2017-11-14 43.0482 43.0576 42.5064 42.5625 3897325 -0.616576 -1.428 177951819 23532
2017-11-13 43.0296 43.5901 42.7493 43.179 3807456 0.028027 0.065 176343660 18578
2017-11-10 42.8988 43.1977 42.6372 43.151 3019331 0.345656 0.808 138827676 16689
2017-11-09 42.5064 42.9175 42.4784 42.8053 3748367 -0.112106 -0.261 171511605 21136
2017-11-08 43.0109 43.1697 42.7867 42.9175 4375327 -0.130788 -0.304 201099968 22229
2017-11-07 42.3663 43.0856 42.3663 43.0482 6232895 0.672629 1.587 286255500 30810
2017-11-06 42.0767 42.4644 42.0019 42.3756 5066133 0.345657 0.822 228883689 23283
2017-11-03 41.6282 42.3943 41.5161 42.03 4885092 0.345654 0.829 220127160 25407
2017-11-02 41.3854 41.703 41.3106 41.6843 6131547 0.336315 0.813 272567267 25788
2017-11-01 41.049 41.5675 41.0117 41.348 5007857 0.429735 1.05 221824562 23402
2017-10-31 40.638 41.1051 40.5633 40.9183 8914997 0.373685 0.922 390081461 27867
2017-10-30 40.4511 40.7221 40.4138 40.5446 6223130 0.093419 0.231 270211161 21745
2017-10-27 40.3017 40.5259 40.2269 40.4511 9035777 0.186842 0.464 391182518 29806
2017-10-26 40.2176 40.5259 39.8065 40.2643 14707811 0.887495 2.254 633542570 44281
2017-10-25 39.1433 39.4889 39.1246 39.3768 7835533 0.140131 0.357 330139602 31826
2017-10-24 39.1246 39.4142 39.1246 39.2367 9017062 -0.046709 -0.119 378712468 28278
2017-10-23 39.3675 39.4609 39.1993 39.2834 3749461 -0.009343 -0.024 157859020 17313
2017-10-20 39.4796 39.6197 39.2647 39.2927 5404265 0.056052 0.143 227647228 22436
2017-10-19 39.1619 39.4329 39.1619 39.2367 6285905 -0.093421 -0.238 264277424 21861
2017-10-18 39.5637 39.5917 39.2273 39.3301 4974006 -0.14947 -0.379 209701683 21593
2017-10-17 39.3394 39.573 39.3394 39.4796 8204723 0.121445 0.309 346706072 26412
2017-10-16 39.7505 40.0494 39.2694 39.3581 6106759 0.009342 0.024 258199409 21164
2017-10-13 39.601 39.6197 39.218 39.3488 5243983 0.056052 0.143 220984986 22653
2017-10-12 40.0401 40.0588 39.2647 39.2927 6556629 -0.868812 -2.163 277097326 26611
2017-10-11 40.4044 40.5866 40.1522 40.1615 5008764 -0.233554 -0.578 216354229 24587
2017-10-10 40.7034 40.8482 40.3671 40.3951 3942887 -0.28026 -0.689 171143504 18751
2017-10-06 40.6754 40.9276 40.5165 40.6754 3045761 -0.448419 -1.09 132545900 15350
2017-10-05 40.965 41.2826 40.7781 41.1238 3284048 0.31763 0.778 144548699 17994
2017-10-04 40.6473 40.8622 40.5633 40.8061 4467668 0.1775 0.437 194960519 21161
2017-10-03 40.5072 40.8108 40.4138 40.6286 5097970 0.102763 0.254 221745243 19553
2017-10-02 40.4511 40.7034 40.255 40.5259 4345762 -0.326974 -0.8 188247500 21509
2017-09-29 40.4885 40.993 40.4325 40.8529 5329837 0.392368 0.97 232753227 25250
2017-09-28 40.4044 40.666 40.1896 40.4605 4057965 -0.037369 -0.092 175736486 21902
2017-09-27 39.928 40.5072 39.8439 40.4979 4503288 0.644604 1.617 194162180 21255
2017-09-26 39.984 40.0681 39.6571 39.8533 3825371 -0.22421 -0.559 163441643 20432
2017-09-25 39.4142 40.1429 39.3581 40.0775 12579973 0.756707 1.924 538566839 29769
2017-09-22 39.3955 39.4983 39.0779 39.3208 3752678 -0.121448 -0.308 157760104 21233
2017-09-21 39.3208 39.5169 39.1806 39.4422 4767584 0.08408 0.214 200995663 23574
2017-09-20 39.0031 39.3721 38.9751 39.3581 4631661 0.439076 1.128 194475679 21682
2017-09-19 39.0498 39.19 38.849 38.919 11983435 -0.102762 -0.263 499590184 20310
2017-09-18 38.7322 39.1526 38.5547 39.0218 4606239 0.205525 0.529 191666422 22238
2017-09-15 38.8443 38.9284 38.4893 38.8163 16837392 -0.074736 -0.192 699467417 25394
2017-09-14 38.3492 38.891 38.3492 38.891 6028589 0.63526 1.661 250399721 21565
2017-09-13 38.0783 38.4146 37.9755 38.2558 3395951 0.289604 0.763 139073720 20346
2017-09-12 37.4617 38.0969 37.3869 37.9662 2986805 0.523158 1.397 120926711 13789
2017-09-11 37.088 37.4991 37.0039 37.443 5883120 0.336313 0.906 234941969 24545
2017-09-08 37.3309 37.3309 36.9432 37.1067 2784390 -0.140131 -0.376 110520737 16499
2017-09-07 37.1067 37.2935 36.9012 37.2468 2580919 0.074736 0.201 102565741 15180
2017-09-06 36.9292 37.2982 36.6396 37.1721 4100198 0.345656 0.939 162262961 21775
2017-09-05 37.06 37.1627 36.3313 36.8264 4392550 -0.084076 -0.228 172372322 25542
2017-09-01 36.5742 37.0413 36.322 36.9105 3348024 0.354997 0.971 131783617 17714
2017-08-31 36.5835 36.6489 36.2379 36.5555 4729693 0.093414 0.256 184711642 21511
2017-08-30 36.4714 36.7308 36.2212 36.4621 4558842 -0.138991 -0.38 179392064 20676
2017-08-29 35.7857 36.6798 35.5262 36.6011 4738876 0.50037 1.386 185288811 23821
2017-08-28 36.2212 36.425 35.9617 36.1007 2303825 -0.203853 -0.562 89736348.5 14077
2017-08-25 36.4621 36.5362 36.2397 36.3046 2480886 -0.027799 -0.077 97354229 13316
2017-08-24 36.1934 36.4065 36.0173 36.3324 3761208 -0.092663 -0.254 147270696 17714
2017-08-23 35.971 36.6196 35.9154 36.425 5543079 0.250185 0.692 217953504 20532
2017-08-22 36.11 36.2304 36.0358 36.1748 3327002 0.148258 0.412 129798170 17867
2017-08-21 36.4714 36.5362 35.9803 36.0266 10198917 -0.602295 -1.644 397051294 19660
2017-08-18 36.6196 36.7308 36.4065 36.6289 2574182 -0.046332 -0.126 101709267 15200
2017-08-17 36.9161 37.0459 36.6381 36.6752 10831724 -0.342846 -0.926 429279635 17359
2017-08-16 37.8335 37.8937 36.9625 37.0181 4190072 -0.713489 -1.891 169400245 19260
2017-08-15 37.7779 37.8705 37.537 37.7315 2753770 -0.111191 -0.294 112061563 15443
2017-08-14 38.0837 38.5006 37.7732 37.8427 3338336 -0.250186 -0.657 136965796 20526
2017-08-11 38.1578 38.2597 37.9354 38.0929 5103322 -0.138993 -0.364 209958273 27511
2017-08-10 38.6304 38.6304 38.0003 38.2319 5726743 -0.324312 -0.841 236072378 29944
2017-08-09 38.6489 38.8342 38.3431 38.5562 4007410 -0.064861 -0.168 166693110 24037
2017-08-08 38.4172 38.7323 38.1856 38.6211 4818864 -0.046332 -0.12 200696892 26814
2017-08-04 38.2782 38.7045 38.1763 38.6674 3332307 0.500369 1.311 138636171 21208
2017-08-03 38.1393 38.408 37.8613 38.1671 4862607 0.037066 0.097 200043995 27322
2017-08-02 37.3053 38.1763 37.259 38.13 4859890 0.732022 1.957 198814647 26989
2017-08-01 37.435 37.7037 36.9903 37.398 5464028 -0.287251 -0.762 220310432 33278
2017-07-31 37.296 37.9261 37.296 37.6852 5055209 0.287251 0.768 205315832 28434
2017-07-28 36.6011 37.5926 36.5084 37.398 5485387 0.546699 1.484 220794756 33707
2017-07-27 35.5447 36.8698 35.3131 36.8513 5262089 0.732021 2.027 206814959 29110
2017-07-26 36.2953 36.7123 36.1192 36.1192 4764075 0 0 187349585 21821
2017-07-25 35.7301 36.2675 35.6745 36.1192 3591908 0.565233 1.59 139869246 20280
2017-07-24 35.6745 35.7023 35.276 35.554 3035147 -0.046332 -0.13 116453472 18219
2017-07-21 35.971 35.971 35.4428 35.6003 5044885 -0.33358 -0.928 194097590 26115
2017-07-20 35.8505 36.0729 35.5447 35.9339 4991736 0.203855 0.571 193064270 24183
2017-07-19 34.9888 35.7949 34.9795 35.7301 3644674 0.750553 2.146 139868387 21295
2017-07-18 34.8591 35.0536 34.7664 34.9795 3434425 0.185322 0.533 129514088 19681
2017-07-17 34.7479 35.0444 34.6737 34.7942 3309558 -0.064865 -0.186 124455040 17578
2017-07-14 34.7479 34.9934 34.6089 34.8591 2892898 0.296517 0.858 108718056 17343
2017-07-13 34.3772 34.7571 34.3216 34.5625 5209819 -0.037064 -0.107 194271851 23538
2017-07-12 34.8035 35.0536 34.368 34.5996 5474140 0.074129 0.215 205045105 28552
2017-07-11 33.8768 34.5347 33.5062 34.5255 5022385 0.676425 1.998 185353079 26646
2017-07-10 33.8676 34.0807 33.673 33.849 3787947 -0.129726 -0.382 138474222 24481
2017-07-07 34.0251 34.0714 33.4413 33.9788 4510568 -0.240918 -0.704 164243978 28283
2017-07-06 34.4699 34.8035 34.1363 34.2197 5218141 -0.389176 -1.124 193704804 29443
2017-07-05 34.9239 34.9239 34.1641 34.6089 4480624 -0.176056 -0.506 166857343 27146
2017-07-04 35.5077 35.5818 34.683 34.7849 2403705 -0.324314 -0.924 90714980 13443
2017-06-30 35.6652 35.7115 34.9517 35.1092 6328519 -0.342846 -0.967 240199688 30543
2017-06-29 35.7671 35.8598 35.2575 35.4521 5121532 -0.222386 -0.623 196671066 30550
2017-06-28 35.5355 35.8042 35.3131 35.6745 10543365 0.009267 0.026 405644573 31340
2017-06-27 35.7208 35.7208 35.276 35.6652 19323562 0.389177 1.103 742601859 34529
2017-06-26 35.8227 35.832 35.2575 35.276 4155141 -0.416976 -1.168 159099990 20294
2017-06-23 35.2668 35.9339 35.2668 35.693 4983432 0.398444 1.129 192333651 22805
2017-06-22 35.6652 35.9432 35.2853 35.2946 4562146 -0.148257 -0.418 175197398 19872
2017-06-21 35.276 36.0451 35.0814 35.4428 5977847 0 0 229569778 35553
2017-06-20 35.8969 35.8969 35.0073 35.4428 7600224 -0.685691 -1.898 289356241 42160
2017-06-19 36.7215 36.7586 36.0451 36.1285 6050349 -0.250186 -0.688 237587081 24709
2017-06-16 36.2953 36.7401 36.2119 36.3787 16169865 0.092662 0.255 634915697 26230
2017-06-15 36.3694 36.7957 36.147 36.286 5557741 -0.222389 -0.609 218189676 28696
2017-06-14 37.8891 37.8891 36.4621 36.5084 8109762 -1.3528 -3.573 322240844 39634
2017-06-13 38.0095 38.0744 37.5277 37.8613 5488791 -0.157523 -0.414 224060133 25965
2017-06-12 38.1763 38.7138 37.6667 38.0188 4594893 -0.203854 -0.533 188517459 28960
2017-06-09 37.7779 38.2782 37.713 38.2226 6084243 0.379911 1.004 250106640 27592
2017-06-08 37.991 38.306 37.6806 37.8427 3854233 -0.277985 -0.729 157827478 23832
2017-06-07 38.8713 39.1956 38.1022 38.1207 5884181 -1.0285 -2.627 243952097 31510
2017-06-06 38.723 39.1771 38.6396 39.1493 3320617 0.259449 0.667 139532924 21443
2017-06-05 38.6304 39.0659 38.4543 38.8898 3682616 0.027798 0.072 154162363 22847
2017-06-02 39.0103 39.0103 38.6396 38.862 2979566 -0.352109 -0.898 124725767 16650
2017-06-01 38.9083 39.5384 38.5192 39.2141 5829754 0.333596 0.858 247089366 23210
2017-05-31 38.9449 39.0736 38.6874 38.8805 5986144 -0.321861 -0.821 252872081 27639
2017-05-30 38.9633 39.2484 38.9357 39.2024 3642587 0.045981 0.117 155012625 16733
2017-05-29 39.092 40.1312 38.8989 39.1564 913150 0 0 38832830.4 5491
2017-05-26 38.8345 39.23 38.623 39.1564 3996963 0.358643 0.924 169714417 20802
2017-05-25 39.0828 39.5886 38.5863 38.7978 4596819 -0.36784 -0.939 194534941 24865
2017-05-24 39.5702 39.7909 39.0736 39.1656 13051563 -0.386227 -0.977 557960622 19759
2017-05-23 39.5426 39.7725 39.3403 39.5518 4263511 -0.266686 -0.67 183124512 21544
2017-05-19 39.699 39.9105 39.4047 39.8185 4108885 0.524169 1.334 177497609 21652
2017-05-18 39.3495 39.7541 38.7978 39.2943 4431795 0.018394 0.047 189921458 26640
2017-05-17 39.8737 39.9473 39.2668 39.276 4552234 -0.662109 -1.658 195870217 26942
2017-05-16 40.4622 40.637 39.9197 39.9381 6311715 -0.331055 -0.822 275682707 19783
2017-05-15 40.3979 40.5818 40.1864 40.2691 4902738 0.312662 0.783 215251530 25665
2017-05-12 39.6438 40.0806 39.6346 39.9565 5249792 0.321859 0.812 227420012 14869
2017-05-11 40.1588 40.3427 39.6346 39.6346 3076216 -0.514973 -1.283 133488675 15423
2017-05-10 39.7725 40.2415 39.4829 40.1496 6547381 0.496582 1.252 284742242 22875
2017-05-09 39.7266 39.7909 39.276 39.653 4685362 -0.110351 -0.278 201167318 22233
2017-05-08 39.2851 39.8507 39.2208 39.7633 6414931 0.616128 1.574 276707704 18690
2017-05-05 38.5863 39.3035 38.2828 39.1472 6242903 0.754069 1.964 265371837 28844
2017-05-04 39.0644 39.0644 37.7862 38.3931 6690522 -0.864421 -2.202 278621101 28821
2017-05-03 39.6254 39.653 39.2208 39.2576 4958357 -0.413817 -1.043 212220305 20848
2017-05-02 39.4415 40.0576 39.4323 39.6714 6003960 0.229897 0.583 259442562 28141
2017-05-01 39.3219 39.5334 39.0828 39.4415 2952712 -0.110348 -0.279 126417490 19781
2017-04-28 38.761 39.5518 38.3931 39.5518 5046510 1.2047 3.141 215190109 24821
2017-04-27 38.4943 39.3127 37.9701 38.3472 6953247 0.06437 0.168 291552175 36061
2017-04-26 38.623 39.0461 38.2828 38.2828 4096141 -0.542562 -1.397 172220353 21076
2017-04-25 38.154 38.8805 38.1357 38.8254 5551956 0.744874 1.956 233678620 25459
2017-04-24 37.7494 38.246 37.6023 38.0805 3910066 0.43221 1.148 161418983 21927
2017-04-21 37.3356 37.6483 37.0827 37.6483 3216218 0.266684 0.713 130784054 18063
2017-04-20 37.3816 37.777 37.3448 37.3816 3513709 -0.073569 -0.196 143369603 20395
2017-04-19 37.8046 38.0713 37.3724 37.4552 5617760 -0.220702 -0.586 230141140 27813
2017-04-18 37.5287 37.9747 37.3264 37.6759 4161779 -0.266684 -0.703 170432295 21084
2017-04-17 37.5931 37.9425 37.4735 37.9425 3024058 0.524172 1.401 124254550 17482
2017-04-13 37.9609 38.0253 37.3632 37.4184 2930450 -0.606934 -1.596 119832541 17826
2017-04-12 38.0897 38.2184 37.8966 38.0253 3064250 -0.110353 -0.289 126706580 18383
2017-04-11 38.4575 38.5127 37.8874 38.1357 3225623 -0.294271 -0.766 133859777 19836
2017-04-10 38.1632 38.5954 38.0069 38.4299 2653501 0.275881 0.723 110923325 14292
2017-04-07 38.3104 38.4299 38.0437 38.154 2622504 -0.183921 -0.48 108988362 13819
2017-04-06 38.3931 38.5403 38.0713 38.338 3229078 0.2299 0.603 134472772 18384
2017-04-05 38.3839 38.6506 38.0897 38.1081 6568382 0.386231 1.024 273972794 28482
2017-04-04 37.4827 37.7862 37.1885 37.7218 3271206 0.34025 0.91 133599111 19737
2017-04-03 37.6942 37.8782 36.9954 37.3816 5059442 -0.165529 -0.441 205046972 24836
2017-03-31 37.9333 38.0207 37.5011 37.5471 5092819 -0.331052 -0.874 208559584 24485
2017-03-30 38.7978 38.8621 37.6023 37.8782 7080693 -0.790855 -2.045 293250396 37388
2017-03-29 38.0345 38.8437 37.9609 38.669 6109100 0.579346 1.521 255783344 29471
2017-03-28 37.3816 38.1632 37.3356 38.0897 4571210 0.873616 2.347 188625023 26655
2017-03-27 37.0413 37.3586 36.8298 37.2161 3933815 -0.312662 -0.833 159170324 20769
2017-03-24 37.6942 37.8506 37.4827 37.5287 3298009 -0.045979 -0.122 134863636 20069
2017-03-23 37.2988 37.823 37.1517 37.5747 2816264 0.147133 0.393 114954162 17337
2017-03-22 37.0045 37.4781 36.9218 37.4276 21949400 0.137942 0.37 892253287 27828
2017-03-21 37.8322 38.0253 37.1057 37.2896 4748580 -0.478192 -1.266 193269103 24121
2017-03-20 37.7494 37.9701 37.5655 37.7678 4352116 -0.073566 -0.194 178618242 20916
2017-03-17 37.7126 38.0713 37.7126 37.8414 14125878 0.156333 0.415 580691736 24798
2017-03-16 37.5195 37.8046 37.2436 37.685 6507971 0.20231 0.54 266625069 31684
2017-03-15 36.8298 37.6299 36.5264 37.4827 19198188 0.652911 1.773 778817549 35801
2017-03-14 36.8574 36.9678 36.462 36.8298 7039780 -0.367836 -0.989 281591136 30489
2017-03-13 37.1885 37.2988 37.0505 37.1977 5518978 -0.009197 -0.025 223173537 22975
2017-03-10 37.5655 37.5655 37.0045 37.2069 5406764 -0.082763 -0.222 218878130 26225
2017-03-09 37.1517 37.446 36.7011 37.2896 7243945 0.045979 0.123 292056199 36493
2017-03-08 38.5495 38.7334 37.1471 37.2436 7089349 -1.5081 -3.892 292322717 30777
2017-03-07 38.8621 38.8805 38.5495 38.7518 3092994 -0.064373 -0.166 130231318 17760
2017-03-06 38.3839 38.8437 38.0345 38.8162 3976263 0.413818 1.078 167105435 21692
2017-03-03 38.1448 38.4207 37.9701 38.4023 6358584 0.303468 0.797 265094058 22828
2017-03-02 38.1081 38.4115 37.9977 38.0989 5534959 -0.248291 -0.647 230001637 22175
2017-03-01 38.2 38.4943 37.9885 38.3472 6783876 0.616136 1.633 282742875 30562
2017-02-28 37.4299 38.1234 37.4208 37.731 8875994 0.091248 0.242 367957337 31411
2017-02-27 37.6215 38.1781 37.2018 37.6398 13022332 0.009125 0.024 537956750 36008
2017-02-24 38.6435 38.7439 37.5759 37.6306 6607007 -1.4691 -3.757 274829741 35740
2017-02-23 38.7804 39.191 38.7074 39.0997 6243419 0.602236 1.564 266793739 28900
2017-02-22 38.6891 38.9081 38.4428 38.4975 4973402 -0.437989 -1.125 210266326 20814
2017-02-21 38.7439 38.9629 38.4975 38.9355 4161234 0.364994 0.946 177089090 20087
2017-02-17 38.5523 38.7712 38.3515 38.5705 3434216 -0.200747 -0.518 144893952 17303
2017-02-16 38.7895 38.9446 38.5523 38.7712 3949236 0.036498 0.094 167509740 23460
2017-02-15 38.169 38.7712 38.0686 38.7347 20619263 0.538364 1.409 874184834 24736
2017-02-14 38.1051 38.315 37.8953 38.1964 6811153 0.127745 0.336 284424601 26119
2017-02-13 37.8679 38.0686 37.731 38.0686 4838041 0.1825 0.482 200909339 20214
2017-02-10 38.0321 38.3424 37.7493 37.8861 5385664 0.04562 0.121 224366010 29427
2017-02-09 38.3241 38.6526 37.6945 37.8405 18690335 0.875982 2.37 777405306 40859
2017-02-08 36.9098 36.9828 36.2163 36.9645 5186236 -0.100373 -0.271 208959152 27648
2017-02-07 36.855 37.1379 36.5995 37.0649 4823418 0.182495 0.495 195131085 27223
2017-02-06 37.1927 37.3022 36.7273 36.8824 3400095 -0.282868 -0.761 137773843 19885
2017-02-03 37.0558 37.4573 37.001 37.1653 5269744 0.19162 0.518 215368078 27137
2017-02-02 36.9554 37.1744 36.782 36.9737 3677540 0.009126 0.025 149073210 18680
2017-02-01 37.0375 37.2839 36.8003 36.9645 5541599 0.15512 0.421 224477550 26067
2017-01-31 36.9645 37.0467 36.49 36.8094 7665806 -0.027372 -0.074 308728591 32985
2017-01-30 37.658 37.6854 36.8003 36.8368 7083117 -0.866857 -2.299 287365859 33773
2017-01-27 37.9135 38.1143 37.6854 37.7036 4680847 -0.383241 -1.006 193977419 23426
2017-01-26 38.7165 38.7804 37.9409 38.0869 6063773 -0.410617 -1.067 253831573 29939
2017-01-25 38.9629 39.2366 38.3104 38.4975 6713887 -0.237244 -0.612 284310206 30444
2017-01-24 38.1416 38.8899 38.0504 38.7347 7302097 0.894229 2.363 308209012 43095
2017-01-23 38.3606 38.4519 37.6306 37.8405 4600294 -0.739107 -1.916 191254410 24746
2017-01-20 38.6891 39.0724 38.5249 38.5796 6075955 0.127748 0.332 257818184 29794
2017-01-19 38.8169 38.899 38.4519 38.4519 3616884 -0.328495 -0.847 153131020 20286
2017-01-18 38.826 38.9629 38.3241 38.7804 5554543 -0.218992 -0.562 235560995 27663
2017-01-17 38.9264 39.5925 38.9264 38.9994 6035645 -0.063875 -0.164 259709570 26835
2017-01-16 38.7895 39.118 38.7074 39.0632 1182700 0.173372 0.446 50451689.8 8133
2017-01-13 38.9264 39.2092 38.7074 38.8899 3532264 -0.145998 -0.374 150486332 19109
2017-01-12 39.5651 39.5742 38.6891 39.0359 3627146 -0.355866 -0.903 155140313 20141
2017-01-11 39.4009 39.5651 38.9446 39.3917 4290958 0.145995 0.372 184402822 23734
2017-01-10 39.4647 39.7659 39.2366 39.2457 3504757 -0.43799 -1.104 151486678 20870
2017-01-09 39.8571 39.9301 39.4647 39.6837 2709476 -0.565735 -1.406 117883028 16762
2017-01-06 40.3863 40.3863 39.921 40.2495 2397941 -0.01825 -0.045 105569372 13397
2017-01-05 40.2221 40.4046 40.0213 40.2677 3083269 0.118622 0.295 136007131 15336
2017-01-04 40.3498 40.4685 40.0943 40.1491 2886818 -0.200746 -0.498 127338778 16885
2017-01-03 40.4593 40.9794 39.9666 40.3498 3642087 0.063874 0.159 161081511 21339
2016-12-30 40.3133 40.6236 39.9666 40.286 2747509 -0.118621 -0.294 121135584 13410
2016-12-29 40.1491 40.6875 40.1491 40.4046 1816806 0.182494 0.454 80437855.5 10799
2016-12-28 40.4776 40.7605 40.1491 40.2221 2982628 -0.246369 -0.609 131911219 15795
2016-12-23 40.5506 40.7422 40.4593 40.4685 2357806 -0.072998 -0.18 104831865 15166
2016-12-22 40.286 40.6418 40.286 40.5415 3696903 0.419738 1.046 164227492 19145
2016-12-21 40.1673 40.2495 40.0305 40.1217 3010699 0.018251 0.046 132471527 18418
2016-12-20 39.9757 40.3042 39.9483 40.1035 3324337 0.118623 0.297 146130326 19337
2016-12-19 39.9392 40.14 39.8023 39.9848 17309101 0.027376 0.069 758472765 16280
2016-12-16 40.1582 40.3772 39.7294 39.9575 13116406 0 0 577185432 19726
2016-12-15 39.2366 40.0122 39.1454 39.9575 3892034 0.301116 0.759 169842488 20462
2016-12-14 40.0031 40.0031 39.3461 39.6564 4800824 -0.264618 -0.663 208760507 25420
2016-12-13 39.3279 40.1126 39.1727 39.921 24794426 0.89423 2.291 1082979940 32189
2016-12-12 40.0305 40.432 38.9902 39.0267 7261727 -0.182496 -0.465 314583143 28810
2016-12-09 39.3187 39.4465 39.0861 39.2092 4342701 0.118622 0.303 186749928 18782
2016-12-08 39.483 39.6929 38.8625 39.0906 5026460 -0.173371 -0.442 215402274 21541
2016-12-07 39.0724 39.3644 39.0085 39.264 4948501 0.054749 0.14 212755721 22710
2016-12-06 38.8351 39.5104 38.8169 39.2092 5733916 -0.109498 -0.278 246647050 30302
2016-12-05 39.3552 39.5286 38.9811 39.3187 5306314 0.24637 0.631 228644387 26765
2016-12-02 39.118 39.3644 38.5796 39.0724 4776822 -0.136872 -0.349 204792382 24966
2016-12-01 39.6929 40.4228 39.2001 39.2092 6894815 0.17337 0.444 300863562 37118
2016-11-30 38.4428 39.7294 38.3241 39.0359 10613003 2.4819 6.79 454876487 50311
2016-11-29 36.871 36.9435 36.0647 36.5539 5494619 -0.824389 -2.206 221122107 27665
2016-11-28 38.1031 38.2027 37.3058 37.3783 4797685 -0.634144 -1.668 199127014 24646
2016-11-25 38.2661 38.4745 37.9762 38.0125 2947079 -0.489199 -1.271 124222950 15444
2016-11-24 38.3205 38.7553 38.3205 38.5017 1112249 -0.036236 -0.094 47330463.9 6942
2016-11-23 38.3024 38.701 38.2752 38.5379 2393709 -0.045297 -0.117 101778086 14919
2016-11-22 38.8187 39.0362 38.3295 38.5832 3542478 -0.154007 -0.398 150902085 20583
2016-11-21 38.094 38.8278 38.0849 38.7372 4905307 0.860625 2.272 209386610 24415
2016-11-18 37.3149 38.2299 37.2696 37.8766 5112035 0.534495 1.431 214067116 28646
2016-11-17 37.3693 38.2299 37.2334 37.3421 7203191 0.190243 0.512 298570464 37467
2016-11-16 37.0794 37.1518 36.5539 37.1518 21010739 -0.298954 -0.798 859905589 33603
2016-11-15 36.3909 37.5776 36.2822 37.4508 6453846 1.4132 3.922 264826054 36697
2016-11-14 35.6299 36.101 35.5846 36.0376 3964391 0.226481 0.632 157112192 20947
2016-11-11 36.1372 36.2097 35.3536 35.8111 4258998 -0.498256 -1.372 167668567 21579
2016-11-10 36.8619 36.9072 36.1508 36.3093 5959450 -0.616025 -1.668 239740375 26671
2016-11-09 36.1281 37.41 36.0919 36.9254 24663444 0.552611 1.519 1005255040 33108
2016-11-08 36.3093 36.8348 35.9651 36.3727 4276076 0.045296 0.125 172053390 22277
2016-11-07 35.956 36.5992 35.802 36.3274 5926148 0.878744 2.479 237021623 30513
2016-11-04 35.6027 36.0013 35.3491 35.4487 4920303 -0.489199 -1.361 193216537 25296
2016-11-03 36.0738 36.3184 35.6752 35.9379 4327916 -0.063414 -0.176 171699893 24337
2016-11-02 36.0285 36.5992 35.8654 36.0013 6013906 -0.371427 -1.021 240018461 34124
2016-11-01 36.264 36.6264 35.9923 36.3727 7456720 -0.498256 -1.351 298967153 32994
2016-10-31 37.1428 37.2334 36.3909 36.871 7421420 -0.534494 -1.429 301120782 33137
2016-10-28 37.6773 38.0034 37.2787 37.4055 8369505 -0.289896 -0.769 347849176 40547
2016-10-27 36.6445 38.1755 36.5811 37.6954 18529872 2.0202 5.663 771166492 69423
2016-10-26 35.2585 35.7839 34.8961 35.6752 7849607 0.344251 0.974 306719937 31785
2016-10-25 35.5393 35.9651 35.3038 35.3309 6986710 -0.317073 -0.889 273701364 28449
2016-10-24 35.4396 35.7295 35.2132 35.648 5005528 0.144948 0.408 196353748 26556
2016-10-21 35.1226 35.7748 34.9414 35.5031 6053467 0.380486 1.083 237139613 31006
2016-10-20 34.6606 35.4034 34.5337 35.1226 6637012 0.280838 0.806 257200465 29442
2016-10-19 34.4703 35.1226 34.4522 34.8417 9163945 0.452961 1.317 352626686 24716
2016-10-18 34.1804 34.4703 34.0898 34.3888 4657289 0.353308 1.038 176323503 26151
2016-10-17 33.8452 34.1442 33.6731 34.0355 3428825 0.163066 0.481 128515694 17917
2016-10-14 34.2438 34.4341 33.809 33.8724 4423993 -0.181185 -0.532 166332673 24030
2016-10-13 33.3923 34.2076 33.2292 34.0536 4832560 0.362369 1.076 180708399 27410
2016-10-12 33.8362 33.8362 33.4647 33.6912 3601190 -0.190244 -0.561 133616051 19553
2016-10-11 33.664 35.8383 33.5916 33.8815 10681253 0.471081 1.41 398562094 25748
2016-10-07 33.4285 33.6278 33.039 33.4104 7188475 -0.01812 -0.054 264150971 24107
2016-10-06 33.3923 33.5825 33.2654 33.4285 3715215 0.190245 0.572 137173486 19851
2016-10-05 33.1839 33.4829 33.1839 33.2383 4406937 0.280835 0.852 162172807 21924
2016-10-04 32.8849 33.202 32.6585 32.9574 3417269 0.09965 0.303 124210682 20296
2016-10-03 32.9937 33.193 32.6403 32.8578 3305598 -0.135885 -0.412 119854100 18725
2016-09-30 32.9937 33.3651 32.8849 32.9937 6205233 0.009058 0.027 226930327 29174
2016-09-29 32.2055 33.3696 32.1602 32.9846 8313632 0.751913 2.333 301735749 44801
2016-09-28 31.1546 32.2599 31.1275 32.2327 6557122 1.2683 4.096 229617486 32792
2016-09-27 31.2543 31.2543 30.8285 30.9644 4672653 -0.452962 -1.442 159807267 19683
2016-09-26 31.5442 31.5985 31.2815 31.4174 3803693 -0.154006 -0.488 132081249 20040
2016-09-23 31.6167 31.8522 31.3811 31.5714 4857091 -0.081533 -0.258 169159177 24725
2016-09-22 31.4536 31.7525 31.4355 31.6529 3974712 0.489199 1.57 138827065 20697
2016-09-21 31.1093 31.1909 30.8376 31.1637 4646452 0.31707 1.028 159195186 22262
2016-09-20 31.3177 31.4898 30.8376 30.8466 4091135 -0.407665 -1.304 140267957 19963
2016-09-19 31.1184 31.4536 31.0731 31.2543 28968330 0.226484 0.73 999524296 17277
2016-09-16 31.064 31.209 30.8013 31.0278 8055133 -0.181186 -0.581 275811022 22909
2016-09-15 31.1003 31.4445 31.0369 31.209 3350559 0.190244 0.613 115478538 17808
2016-09-14 30.9825 31.363 30.8512 31.0187 3682764 -0.045297 -0.146 126325049 21957
2016-09-13 31.4174 31.4627 30.8919 31.064 5642885 -0.57979 -1.832 193693804 32139
2016-09-12 31.6076 31.8975 31.363 31.6438 3811047 -0.108711 -0.342 133123509 22720
2016-09-09 32.1512 32.3323 31.6257 31.7525 5579022 -0.643203 -1.985 196459596 29352
2016-09-08 32.0606 32.5498 31.9066 32.3957 5711557 0.425782 1.332 203893294 28452
2016-09-07 32.0606 32.1693 31.8431 31.97 4646603 -0.063414 -0.198 163896400 25894
2016-09-06 32.2508 32.3233 31.9609 32.0334 3311793 -0.244599 -0.758 117266651 17119
2016-09-02 32.2055 32.4501 32.0515 32.278 3817941 0.389547 1.222 136261841 19526
2016-09-01 31.9609 32.2599 31.8069 31.8884 5493292 -0.063422 -0.198 193834195 21862
2016-08-31 32.5359 32.5629 31.8306 31.9519 7688917 -0.826652 -2.522 274258004 30583
2016-08-30 32.5898 32.8234 32.5089 32.7785 4180616 0.305503 0.941 152030462 18493
2016-08-29 32.5359 32.6797 32.3832 32.473 3555474 -0.314487 -0.959 128645665 14955
2016-08-26 32.5808 32.9582 32.5718 32.7875 2993233 0.197676 0.607 109080520 17189
2016-08-25 32.5718 32.7336 32.4281 32.5898 2947896 -0.035942 -0.11 106872380 15704
2016-08-24 32.7605 32.8684 32.5269 32.6258 4569090 -0.161734 -0.493 165998451 17950
2016-08-23 32.7515 32.9133 32.7336 32.7875 6219163 -0.206664 -0.626 227039262 16837
2016-08-22 32.6617 33.0121 32.4011 32.9942 3590375 0.152752 0.465 131046694 17607
2016-08-19 33.0121 33.066 32.7875 32.8414 3080266 -0.080871 -0.246 112743218 14735
2016-08-18 32.8863 33.0031 32.7426 32.9223 4406579 0.287534 0.881 161155992 19881
2016-08-17 32.7785 32.7965 32.1675 32.6347 5192778 -0.242607 -0.738 188007594 24950
2016-08-16 32.8684 33.0076 32.7785 32.8773 3367938 -0.080867 -0.245 123227186 16498
2016-08-15 32.8055 33.102 32.7875 32.9582 3965763 0.206664 0.631 145367923 20418
2016-08-12 32.5808 32.7785 32.4371 32.7515 3930819 0.125793 0.386 142884543 18968
2016-08-11 32.4281 32.7515 32.3832 32.6258 29822086 0.242605 0.749 1082840760 22462
2016-08-10 32.1675 32.4281 32.0058 32.3832 7386098 0.125794 0.39 265235996 25865
2016-08-09 32.1405 32.3652 31.9788 32.2574 4823085 0.323473 1.013 172772481 20130
2016-08-08 31.4756 32.2394 31.4756 31.9339 4805817 0.458253 1.456 171010342 24726
2016-08-05 31.3139 31.4846 30.8916 31.4756 6259563 0.278545 0.893 217604593 24284
2016-08-04 30.9185 31.2959 30.8197 31.1971 3658285 0.143766 0.463 126622166 19390
2016-08-03 30.6759 31.0713 30.4064 31.0533 5014074 0.449265 1.468 171685678 22943
2016-08-02 30.8017 31.1072 30.3345 30.6041 7029212 -0.970415 -3.073 239081511 35824
2016-07-29 31.1971 31.6194 31.1522 31.5745 4295618 -0.026955 -0.085 150431581 21537
2016-07-28 31.3588 31.6374 31.0803 31.6014 4391374 0.467237 1.501 153558507 23146
2016-07-27 31.5745 31.7811 31.0084 31.1342 4799836 -0.332458 -1.057 167157314 23623
2016-07-26 31.224 31.5026 31.0803 31.4666 4113451 0.179707 0.574 143613091 20767
2016-07-25 32.1226 32.2304 31.1252 31.2869 5068873 -1.0603 -3.278 177218692 26008
2016-07-22 32.3472 32.4101 32.0687 32.3472 3711975 0.01797 0.056 133288102 18174
2016-07-21 32.3472 32.5898 32.2484 32.3292 3102505 -0.062896 -0.194 111900243 15556
2016-07-20 32.3921 32.5359 32.0507 32.3921 4537342 0.251589 0.783 163260078 21873
2016-07-19 32.5718 32.6437 32.0956 32.1405 3272683 -0.377385 -1.161 117290279 16412
2016-07-18 32.3472 32.5449 32.2394 32.5179 4014316 0.098839 0.305 144642813 20573
2016-07-15 32.9852 33.102 32.3966 32.4191 3840808 -0.503181 -1.528 139222497 19442
2016-07-14 33.2457 33.3086 32.8144 32.9223 3953983 -0.03594 -0.109 145234069 22282
2016-07-13 33.3176 33.4614 32.5988 32.9582 5585380 -0.485207 -1.451 204565765 28596
2016-07-12 33.0301 33.4883 32.9582 33.4434 5122340 0.835636 2.563 189906249 26254
2016-07-11 32.6707 32.9582 32.5808 32.6078 4344548 0 0 158490449 21822
2016-07-08 32.8414 33.1918 32.5988 32.6078 6090594 0.206663 0.638 222969029 31939
2016-07-07 32.9672 33.0121 32.2574 32.4011 6184977 -0.332458 -1.016 223687171 26380
2016-07-06 32.7965 32.9313 32.446 32.7336 6025739 -0.26956 -0.817 218874935 27326
2016-07-05 32.5449 33.0975 32.2574 33.0031 9645669 0.026955 0.082 351242370 39665
2016-07-04 32.6617 32.9762 32.4371 32.9762 4759092 0.763756 2.371 173921761 18439
2016-06-30 31.889 32.2574 31.7182 32.2124 7327852 0.233616 0.731 261710875 31170
2016-06-29 31.7093 32.0507 31.6104 31.9788 6203955 0.584049 1.86 220376020 26426
2016-06-28 31.871 31.871 31.278 31.3948 9704073 0.548105 1.777 339853741 36622
2016-06-27 31.1701 31.3768 30.7478 30.8467 7302518 -0.467239 -1.492 251746622 36884
2016-06-24 31.224 32.2933 31.1522 31.3139 8746106 -1.1232 -3.463 307390179 41415
2016-06-23 31.4936 33.0031 31.4936 32.4371 25256509 1.1771 3.765 904467879 52265
2016-06-22 31.3948 31.3948 30.9185 31.26 8871120 0.01797 0.058 307417105 37694
2016-06-21 31.0803 31.3948 30.7927 31.242 7563534 0.170721 0.549 262227613 28824
2016-06-20 31.233 31.3858 30.9904 31.0713 6708051 0.26956 0.875 232921909 25973
2016-06-17 30.7029 31.0174 30.622 30.8017 15221210 0.215649 0.705 522146067 28400
2016-06-16 30.2986 30.7209 30.0919 30.5861 8280544 0.071882 0.236 279814613 35802
2016-06-15 30.5591 30.7658 30.3974 30.5142 27805771 -0.170721 -0.556 944900183 32329
2016-06-14 30.8017 31.0893 30.5142 30.6849 7124188 -0.242605 -0.784 243975201 29016
2016-06-13 30.8107 31.26 30.5412 30.9275 7202795 -0.134782 -0.434 248122165 31004
2016-06-10 31.3139 31.4307 30.8556 31.0623 8293015 -0.548103 -1.734 286631437 36737
2016-06-09 31.7182 31.9069 31.4397 31.6104 8371859 -0.26956 -0.846 294891821 29974
2016-06-08 31.7632 32.5718 31.6913 31.88 19961770 -0.916505 -2.795 710359324 71452
2016-06-07 32.3832 32.8144 32.2933 32.7965 6800744 0.611003 1.898 247177851 27959
2016-06-06 32.3292 32.473 31.853 32.1855 4906758 0.188692 0.59 175488219 21748
2016-06-03 32.2394 32.4101 31.8081 31.9968 4180410 -0.314486 -0.973 149081298 20603
2016-06-02 31.5026 32.3203 31.4666 32.3113 3668241 0.539121 1.697 130787103 20551
2016-06-01 32.0507 32.0777 31.4127 31.7721 4304473 -0.512154 -1.586 151670505 23178
2016-05-31 32.2041 32.516 32.1595 32.2843 8358468 0.205009 0.639 303221807 33534
2016-05-30 32.1149 32.1506 31.7851 32.0793 1463280 0.08022 0.251 52436417.5 8220
2016-05-27 31.7673 32.0347 31.6158 31.9991 3591265 0.178267 0.56 128599215 18156
2016-05-26 32.0347 32.0882 31.7138 31.8208 8147921 -0.02674 -0.084 291687106 30326
2016-05-25 31.6871 32.0704 31.6604 31.8475 5064804 0.303058 0.961 181373616 27850
2016-05-24 31.1345 31.7762 30.9919 31.5445 6937645 0.79329 2.58 244621923 30757
2016-05-20 30.671 30.9384 30.5908 30.7512 3673830 0.178268 0.583 126926852 20473
2016-05-19 30.5284 30.6442 30.1852 30.5729 4652442 -0.115875 -0.378 158871939 25886
2016-05-18 31.1969 31.3751 30.4214 30.6888 5981584 -0.677415 -2.16 207151937 32023
2016-05-17 31.0186 31.5801 30.9027 31.3662 6490094 0.196094 0.629 227790345 33443
2016-05-16 31.0186 31.2771 30.9027 31.1701 5725688 0.802204 2.642 199943480 25545
2016-05-13 30.5462 30.8671 30.2788 30.3679 3332166 -0.035653 -0.117 114162519 18127
2016-05-12 31.0008 31.3484 30.3501 30.4036 5609693 -0.320883 -1.044 193336649 26767
2016-05-11 30.5105 31.0899 30.0738 30.7245 25930964 -0.044567 -0.145 893996947 28196
2016-05-10 29.9133 31.0543 29.9044 30.769 7297603 1.1409 3.851 251222620 34579
2016-05-09 30.1629 30.252 29.2805 29.6281 6195203 -0.534804 -1.773 205913132 32256
2016-05-06 29.4855 30.5997 29.2448 30.1629 9420797 0.606112 2.051 318985322 41596
2016-05-05 30.8314 30.9562 29.1379 29.5568 16650642 -0.89134 -2.927 557425179 58473
2016-05-04 31.1345 31.4464 30.3144 30.4481 6867238 -0.695244 -2.232 236105044 38557
2016-05-03 31.4821 31.4821 30.6353 31.1434 5251725 -0.579373 -1.826 183024481 32419
2016-05-02 32.7032 32.7121 31.4732 31.7228 6378187 -1.1053 -3.367 227947175 34692
2016-04-29 32.7745 33.3183 32.7121 32.828 8011712 -0.017825 -0.054 296802183 38459
2016-04-28 32.3021 33.3985 32.008 32.8458 7704117 0.294141 0.904 283949249 32310
2016-04-27 32.6319 32.9439 31.9188 32.5517 4986028 0.151527 0.468 181433045.9 26852
2016-04-26 32.3645 32.6319 32.2486 32.4002 3705198 0.160438 0.498 134853070.7 21184
2016-04-25 32.0882 32.2754 31.7406 32.2397 4074254 -0.115872 -0.358 146485096 23406
2016-04-22 32.1239 32.6052 32.106 32.3556 5114255 0.213922 0.666 185621238.9 27292
2016-04-21 32.6587 32.7567 32.0258 32.1417 5694247 -0.418927 -1.287 206258673.4 32077
2016-04-20 32.7567 33.0419 32.3467 32.5606 7853735 -0.543717 -1.642 287775147 38304
2016-04-19 32.311 33.1578 31.8743 33.1043 5855209 0.820029 2.54 214553322.6 28376
2016-04-18 31.2147 32.418 31.1612 32.2843 4665824 0.267403 0.835 167750003.1 24963
2016-04-15 32.4447 32.4982 31.9188 32.0169 5004647 -0.882427 -2.682 180875961.3 25709
2016-04-14 32.9974 33.0865 32.6319 32.8993 5899617 -0.124787 -0.378 217691132 19007
2016-04-13 33.0241 33.238 32.7121 33.0241 4331122 0.142615 0.434 160347323.3 25734
2016-04-12 31.9278 33.1489 31.7317 32.8815 5859799 1.1766 3.711 214923755 30760
2016-04-11 31.9991 32.3734 31.7049 31.7049 2942328 -0.222835 -0.698 105685538.4 17127
2016-04-08 32.0882 32.0971 31.7584 31.9278 5465618 0.383276 1.215 195840061 22637
2016-04-07 31.6871 31.9099 31.3395 31.5445 3509960 -0.285229 -0.896 124183747.7 19383
2016-04-06 31.4643 31.8475 31.1612 31.8297 4012328 0.552628 1.767 142057221.7 23112
2016-04-05 31.2949 31.5623 31.179 31.2771 4042652 -0.213919 -0.679 141866606.2 22129
2016-04-04 32.1863 32.2041 31.3662 31.491 6940060 -0.623941 -1.943 247304908 25841
2016-04-01 32.4447 32.4447 31.5712 32.1149 6525344 -0.124788 -0.387 233754861 25822
2016-03-31 31.4643 32.2932 31.4643 32.2397 4808696 0.4635 1.459 173235185.1 21551
2016-03-30 31.9099 32.1684 31.7049 31.7762 4821392 0.124786 0.394 172283557.7 22631
2016-03-29 31.4643 31.7762 31.188 31.6515 5295359 -0.258487 -0.81 186987646.9 25761
2016-03-28 31.9812 31.9902 31.3751 31.9099 14690219 -0.062393 -0.195 525447002 15733
2016-03-24 31.179 32.0436 31.0721 31.9723 5777335 0.267402 0.843 204795920.3 26075
2016-03-23 32.2754 32.4804 31.6604 31.7049 4320448 -0.615025 -1.903 155001078.5 23361
2016-03-22 32.0169 32.8369 31.9545 32.32 5539403 -0.044568 -0.138 201405215.5 26045
2016-03-21 31.9634 32.3913 31.9188 32.3645 4119278 0.276316 0.861 148553482.7 23266
2016-03-18 32.5339 32.73 31.9545 32.0882 11210904 -0.508063 -1.559 406372507 35253
2016-03-17 32.4804 32.7211 32.106 32.5963 5928213 0.401102 1.246 215767721 31811
2016-03-16 32.0882 32.4804 31.7762 32.1952 8585818 0.320883 1.007 310129610 43561
2016-03-15 30.8047 31.8743 30.6799 31.8743 6889284 0.87351 2.818 241842424 38319
2016-03-14 30.466 31.1077 30.2699 31.0008 5087190 0.142617 0.462 175641357.9 28546
2016-03-11 30.7601 31.0632 30.564 30.8582 7748509 0.303057 0.992 268161064 38887
2016-03-10 30.6264 30.8403 30.0649 30.5551 5285415 -0.205012 -0.666 180817217.6 32111
2016-03-09 31.1523 31.4019 30.5818 30.7601 28729786 0.169356 0.554 992671010 41869
2016-03-08 30.7066 30.769 30.1986 30.5908 7730617 -0.222836 -0.723 264502528 37002
2016-03-07 30.0292 31.1701 29.9936 30.8136 6723428 0.730898 2.43 232241666 39388
2016-03-04 30.1094 30.3055 29.7618 30.0827 5223975 0.303057 1.018 176189198.2 31072
2016-03-03 29.7796 30.1183 29.5479 29.7796 7717261 0.017825 0.06 258371731 44063
2016-03-02 29.7351 29.8153 28.9507 29.7618 6514953 0.053486 0.18 215359577 36492
2016-03-01 29.4786 29.8453 29.3902 29.7083 6198176 0.247422 0.84 207942738.5 34756
2016-02-29 29.3725 29.8939 29.0942 29.4609 10513582 0.397642 1.368 349686205 41535
2016-02-26 30.0971 30.1678 28.913 29.0633 8039025 -0.415315 -1.409 268854102 38417
2016-02-25 29.0633 29.6641 28.8954 29.4786 18774238 0.300441 1.03 625119560 33045
2016-02-24 28.2768 29.3725 28.2326 29.1781 12130549 0.256262 0.886 395266938 38414
2016-02-23 29.4432 29.6376 28.7363 28.9219 6943109 -1.025 -3.423 227964556 37990
2016-02-22 29.5758 29.9469 29.5051 29.9469 11144786 0.927834 3.197 375698849 40708
2016-02-19 28.4977 29.2046 28.4182 29.0191 5116568 -0.141386 -0.485 167038721.4 30221
2016-02-18 29.4874 29.5581 28.7628 29.1605 7825355 0.097201 0.334 257668863 41712
2016-02-17 27.6141 29.2135 27.4108 29.0633 9462973 1.6613 6.063 306329959 48720
2016-02-16 27.6494 27.7024 26.7039 27.402 7598936 0.388805 1.439 233445856 37894
2016-02-12 27.075 27.4727 26.4211 27.0132 7403572 1.0074 3.874 226132367 39692
2016-02-11 25.5198 26.1384 25.0957 26.0058 10164298 -0.114873 -0.44 294711808 49289
2016-02-10 26.4653 26.81 26.0058 26.1207 7154988 -0.344622 -1.302 213579657.5 42191
2016-02-09 27.2783 27.2783 26.1737 26.4653 28842593 -1.2548 -4.527 865415969 48494
2016-02-08 27.835 28.2415 27.2694 27.7201 5608911 -0.424153 -1.507 176446361.8 34356
2016-02-05 28.0206 28.3298 27.6406 28.1443 5941993 0.061854 0.22 189024948.3 31525
2016-02-04 27.2518 28.9616 27.2518 28.0824 7742966 0.203241 0.729 247519010 43689
2016-02-03 28.0559 28.0824 27.0397 27.8792 6439828 0.32695 1.187 201498922.3 37800
2016-02-02 27.5169 27.7643 26.81 27.5522 6631277 -0.618555 -2.196 204318295.5 38901
2016-02-01 28.7275 28.7275 27.8438 28.1708 5701892 -1.0515 -3.598 181801701.3 34925
2016-01-29 29.134 29.3195 28.4712 29.2223 8465298 0.212076 0.731 277611905 41968
2016-01-28 28.8158 29.1074 28.215 29.0102 7475746 1.2548 4.521 243671004 45040
2016-01-27 27.0044 28.1354 26.9955 27.7555 7581074 0.353462 1.29 237451340 44354
2016-01-26 26.5095 27.6052 26.5095 27.402 7572043 0.945504 3.574 232858604 39839
2016-01-25 27.3313 27.5699 26.3505 26.4565 6879380 -1.2283 -4.437 209611157.7 41751
2016-01-22 27.1899 27.8703 27.1722 27.6848 12960223 1.3873 5.276 402719359 59717
2016-01-21 25.0692 26.6597 24.9366 26.2974 9860155 1.2018 4.789 291152081 62249
2016-01-20 25.2017 25.5463 24.1413 25.0957 12698999 -0.609718 -2.372 354340566 73294
2016-01-19 26.969 27.1988 25.3343 25.7054 9912505 -0.600884 -2.284 294664962 54898
2016-01-18 27.3048 27.3932 25.9351 26.3063 5495128 -1.2813 -4.644 164425534.5 24918
2016-01-15 27.2429 28.3387 27.1457 27.5876 5937219 -1.0339 -3.612 185774575.7 34761
2016-01-14 27.7643 28.701 27.4108 28.6214 6622772 0.96318 3.482 210544797.2 36394
2016-01-13 28.9395 28.9484 27.5787 27.6583 5424557 -0.989689 -3.455 172644204.2 31250
2016-01-12 28.4712 28.6479 27.7378 28.6479 5218832 0.441825 1.566 166767100.1 29228
2016-01-11 29.3372 29.4256 28.0736 28.2061 7013525 -1.1753 -4 226311189 35854
2016-01-08 29.9027 30.0353 29.2665 29.3814 5291783 0.044181 0.151 176927500 28637
2016-01-07 29.6111 29.7525 29.1605 29.3372 6883752 -0.795282 -2.639 229016709 37742
2016-01-06 30.8394 30.8394 30.0706 30.1325 8745002 -1.1487 -3.672 300445297 38977
2016-01-05 31.1752 31.4138 30.6008 31.2812 5318260 0.106037 0.34 186451166.9 28334
2016-01-04 31.2635 31.723 30.8306 31.1752 5057917 -0.379969 -1.204 178636799 29742
2015-12-31 31.237 31.7584 31.2282 31.5552 3303285 -0.053019 -0.168 117794749.5 16542
2015-12-30 32.0942 32.3858 31.4845 31.6082 2769093 -0.609719 -1.892 99538428.8 16806
2015-12-29 32.7304 32.9425 32.1119 32.2179 2577187 -0.66274 -2.016 94390319.6 14847
2015-12-24 32.8188 32.9602 32.4742 32.8806 1324336 0.017676 0.054 48983971.8 7581
2015-12-23 32.0412 32.8762 32.0235 32.863 4980470 1.0869 3.42 183583164.8 24763
2015-12-22 31.6347 31.7849 31.1929 31.7761 28969027 0.106039 0.335 1040797510 22627
2015-12-21 32.0412 32.3946 31.5021 31.67 4146638 -0.141385 -0.444 149578314 23107
2015-12-18 31.0603 32.0235 31.025 31.8114 10901641 0.494844 1.58 389237134 34463
2015-12-17 31.0073 31.458 30.8482 31.3166 7289136 0.176731 0.568 256541155 31174
2015-12-16 31.1398 31.3607 30.6892 31.1398 6342505 0.097202 0.313 223249878 29925
2015-12-15 30.7687 31.2194 30.7687 31.0426 7040478 0.512516 1.679 247223791 28159
2015-12-14 30.9013 30.9543 30.3004 30.5301 8306620 -0.592044 -1.902 287175279 39774
2015-12-11 30.9896 31.2635 30.6892 31.1222 4557785 -0.388807 -1.234 160031240 24070
2015-12-10 30.7864 32.0147 30.7775 31.511 4958186 0.318116 1.02 177340997.7 28901
2015-12-09 31.0338 32.0058 30.8924 31.1929 6320865 0.300438 0.973 224243033 34046
2015-12-08 30.2827 31.2812 30.0706 30.8924 6453140 0.167896 0.546 225353044 31629
2015-12-07 31.3873 31.4138 30.4859 30.7245 6861170 -1.1134 -3.497 238582758 31989
2015-12-04 32.5183 32.5183 31.4756 31.8379 9620996 -0.636229 -1.959 345432410 26958
2015-12-03 32.7392 32.8718 32.2532 32.4742 3635438 -0.017674 -0.054 134010062.9 16866
2015-12-02 33.2253 33.2253 32.3593 32.4918 4472557 -0.910159 -2.725 165290134.7 22970
2015-12-01 32.7127 33.402 32.642 33.402 5093605 0.795287 2.439 191186482.1 24854
2015-11-30 32.0058 32.6244 32.0058 32.6067 5394190 0.804107 2.528 198313753.9 24946
2015-11-27 31.9516 32.1445 31.8026 31.8026 3170979 -0.122722 -0.384 115601537.5 16505
2015-11-26 32.1971 32.3899 31.9253 31.9253 1452996 -0.157786 -0.492 53151987.1 7668
2015-11-25 32.3548 32.5828 31.9516 32.0831 4849423 -0.350634 -1.081 178444060.5 24102
2015-11-24 32.3899 32.6879 32.2847 32.4337 5961600 0.289273 0.9 220923562 27719
2015-11-23 32.3899 32.5126 31.9691 32.1445 28585561 0.061361 0.191 1048834844 20063
2015-11-20 32.6879 32.6879 32.0568 32.0831 4199791 -0.447059 -1.374 154563020.7 18593
2015-11-19 32.6529 32.9947 32.3899 32.5302 5717972 -0.324337 -0.987 212594163 28401
2015-11-18 32.872 33.3366 32.0656 32.8545 10128828 -0.955478 -2.826 376862692 47517
2015-11-17 33.4856 34.0291 33.284 33.81 4345286 0.219144 0.652 167441477.3 24810
2015-11-16 32.4776 33.5996 32.3899 33.5908 4252128 1.2185 3.764 160346230.4 24356
2015-11-13 32.4337 33.0736 32.3548 32.3724 5603051 -0.324338 -0.992 208409418 25529
2015-11-12 33.6084 33.6171 32.6792 32.6967 5535208 -0.780161 -2.33 208402362.8 30917
2015-11-11 34.1168 34.3096 33.3892 33.4769 4908912 -0.753866 -2.202 188214790.8 22787
2015-11-10 34.0467 34.4849 33.7574 34.2307 4903716 0.070126 0.205 191239036.5 27955
2015-11-09 34.5814 34.8969 33.9765 34.1606 3546300 -0.438294 -1.267 138550201.2 19752
2015-11-06 34.108 34.6164 33.9853 34.5989 3303339 0.122723 0.356 129526299.2 20753
2015-11-05 34.7567 35.3703 34.3622 34.4762 5162613 -0.411998 -1.181 205159257.2 26979
2015-11-04 34.5901 35.0986 34.3973 34.8882 6409156 0.271744 0.785 254429754 33853
2015-11-03 34.4411 35.1249 34.4061 34.6164 5712181 0.280507 0.817 226697299 29214
2015-11-02 34.0204 34.3973 33.7661 34.3359 5241378 0.23668 0.694 204146717.6 28947
2015-10-30 34.0028 34.3359 33.7398 34.0992 8188824 0.078892 0.232 318828509 41536
2015-10-29 33.9327 34.1694 32.8282 34.0204 8451121 1.122 3.411 326239619 40907
2015-10-28 32.311 33.0386 31.9691 32.8983 5641559 0.718803 2.234 210679994.1 31734
2015-10-27 32.1445 32.3022 31.7851 32.1795 4219765 -0.306804 -0.944 154354825 22197
2015-10-26 32.7844 32.9159 32.3592 32.4863 3950050 -0.385699 -1.173 146834911.6 20081
2015-10-23 33.3016 33.3278 32.574 32.872 5798996 -0.578549 -1.73 217601963 29132
2015-10-22 32.5477 33.4769 32.5477 33.4506 7357535 0.99931 3.079 278852277 34057
2015-10-21 32.2233 32.5214 31.9078 32.4513 4667008 0.166551 0.516 171854912.1 24214
2015-10-20 31.9253 32.4951 31.8289 32.2847 3260070 0.411997 1.293 119967765 18179
2015-10-19 31.9779 32.1883 31.601 31.8727 3768295 -0.438294 -1.356 136941021.1 21678
2015-10-16 32.4337 32.5214 32.2146 32.311 4315731 0.096424 0.299 159344387.4 20627
2015-10-15 32.3548 32.4776 31.9078 32.2146 5577970 -0.227913 -0.703 204814045.6 31951
2015-10-14 31.8639 32.5477 31.8639 32.4425 4735297 0.350635 1.093 174759040.9 24082
2015-10-13 31.8639 32.4425 31.6886 32.0919 5430446 -0.052595 -0.164 199108838 25230
2015-10-09 32.1708 32.723 32.1006 32.1445 5188894 -0.429527 -1.319 191808319.2 29665
2015-10-08 31.1802 32.7756 31.1101 32.574 7556529 1.499 4.824 276509007 35804
2015-10-07 31.1101 31.338 30.7507 31.075 11439405 0.50842 1.663 405224469 56968
2015-10-06 30.4965 30.8296 30.2686 30.5666 10710728 0.23668 0.78 373115867 48865
2015-10-05 29.8829 30.7069 29.8829 30.3299 17242746 -0.674975 -2.177 597098002 65022
2015-10-02 30.7069 31.1539 30.5009 31.0049 6137250 0.105193 0.34 216287331 35390
2015-10-01 31.4783 32.0743 30.7594 30.8997 7281953 -0.385699 -1.233 259737850 34550
2015-09-30 31.2679 31.5922 30.4965 31.2854 6132323 0.166552 0.535 217796347 30511
2015-09-29 30.3475 31.2591 30.2598 31.1188 5683783 0.797694 2.631 199969081.8 27568
2015-09-28 30.6017 30.6893 30.2861 30.3212 8869625 -0.385697 -1.256 307773574 46076
2015-09-25 30.5754 30.8471 30.3299 30.7069 6470603 0.482123 1.595 226403328 24718
2015-09-24 29.8478 30.5315 29.7601 30.2247 24508047 0.376933 1.263 844180783 29233
2015-09-23 30.4 30.5491 29.8478 29.8478 5630177 -0.438297 -1.447 193790237.1 25305
2015-09-22 30.0056 30.4965 29.8478 30.2861 4185179 -0.219146 -0.718 144055556.8 21328
2015-09-21 30.1721 30.6455 30.0144 30.5052 4105659 0.455827 1.517 142403907.7 23903
2015-09-18 30.0231 30.2028 29.839 30.0494 14366241 -0.727569 -2.364 492006696 30823
2015-09-17 30.5052 31.2021 30.0932 30.777 5581107 0.262978 0.862 195409620.7 32489
2015-09-16 29.427 30.5578 29.4183 30.514 7769942 1.2185 4.159 267366374 30806
2015-09-15 29.4007 29.8741 29.0589 29.2955 5435111 -0.14902 -0.506 182488743.5 27371
2015-09-14 29.8127 29.8215 29.3744 29.4446 3914317 -0.429531 -1.438 131864250.9 22715
2015-09-11 30.2423 30.3913 29.7777 29.8741 4089464 -0.832754 -2.712 139903021.4 24832
2015-09-10 30.216 30.9786 30.216 30.7069 3833775 0.227913 0.748 134100989.4 21191
2015-09-09 30.7507 31.3117 30.3387 30.4789 4005141 -0.280509 -0.912 140757400.8 24184
2015-09-08 30.7069 30.9961 30.251 30.7594 3468795 0.078893 0.257 121491572 20495
2015-09-04 30.3299 30.8296 30.1283 30.6806 4215899 0.043828 0.143 146670849.5 24311
2015-09-03 30.8559 31.5221 30.5228 30.6367 6135161 -0.043828 -0.143 216498484 33652
2015-09-02 31.6448 31.7325 30.4088 30.6806 7319200 -0.666219 -2.125 257590644 37968
2015-09-01 31.4424 31.625 30.8772 31.3468 6829305 -0.991271 -3.065 245618316 39857
2015-08-31 31.2946 32.4337 30.9642 32.338 10023100 0.330425 1.032 365922838 46276
2015-08-28 31.0859 32.538 31.0859 32.0076 6592302 0.330424 1.043 242344885 37016
2015-08-27 30.0512 31.7381 30.0512 31.6772 8297537 1.6608 5.533 299307179 42559
2015-08-26 29.5816 30.1033 28.9208 30.0164 5703036 0.782581 2.677 193713174.4 30969
2015-08-25 29.4512 30.1033 29.0729 29.2338 7280476 0.599982 2.095 247600726 38154
2015-08-24 28.2599 29.7381 27.9382 28.6338 26083096 -1.1739 -3.938 861663271 44383
2015-08-21 29.7294 30.3642 29.486 29.8077 6184784 0.113038 0.381 212340990.9 31812
2015-08-20 30.3642 30.712 29.6947 29.6947 4801845 -0.895621 -2.928 166396328.8 25052
2015-08-19 31.3468 31.5381 30.5381 30.5903 6387633 -0.999964 -3.165 226301782 32510
2015-08-18 31.7033 31.8163 31.3816 31.5902 4480741 -0.234777 -0.738 162665425.5 22522
2015-08-17 32.2511 32.3207 31.6685 31.825 3081324 -0.591287 -1.824 112990269.9 17391
2015-08-14 32.1467 32.5467 31.9902 32.4163 3810631 0.373904 1.167 141699511.2 20448
2015-08-13 32.4076 32.4946 31.8424 32.0424 3457594 -0.556504 -1.707 127755630.3 19942
2015-08-12 32.8511 32.9467 32.2424 32.5989 4285547 -0.226081 -0.689 160449237.5 25351
2015-08-11 32.1381 32.8598 32.025 32.825 4231814 0.034782 0.106 157456977.4 21624
2015-08-10 32.3467 32.8859 31.9641 32.7902 3447465 0.313032 0.964 129221279.3 20747
2015-08-07 32.5033 33.2076 32.3207 32.4772 4067803 -0.139125 -0.427 152776044.3 22117
2015-08-06 32.1467 32.6598 31.8511 32.6163 5083129 0.165211 0.509 188919415.1 27806
2015-08-05 32.3467 32.7119 31.9728 32.4511 4730324 0.33912 1.056 175870642.7 26290
2015-08-04 31.2424 32.2859 31.1729 32.112 3969125 0.078259 0.244 145477485.8 21902
2015-07-31 31.8337 32.1033 31.6946 32.0337 5232221 0.026087 0.082 192084029.1 25061
2015-07-30 30.7207 32.3728 30.7207 32.0076 13130386 1.9043 6.326 481136421 52256
2015-07-29 28.799 30.1729 28.573 30.1033 7321702 1.2521 4.34 248832235 33551
2015-07-28 28.4512 28.8947 28.1904 28.8512 4993507 0.399988 1.406 164341308.8 25137
2015-07-27 28.4773 28.6773 28.2164 28.4512 3837114 -0.313035 -1.088 125463320 19399
2015-07-24 29.2599 29.3034 28.5382 28.7643 5312293 -0.495634 -1.694 176140310.6 24746
2015-07-23 29.0425 29.2642 28.6425 29.2599 6196611 0.086953 0.298 206513160.6 30972
2015-07-22 28.9121 29.3555 28.6251 29.1729 6469963 0.173907 0.6 216390553 26677
2015-07-21 29.6077 29.9033 28.9382 28.999 3914245 -0.443463 -1.506 131670027.2 20919
2015-07-20 30.0338 30.0599 29.4338 29.4425 3802089 -0.626064 -2.082 129818659.8 20921
2015-07-17 30.6077 30.6424 29.9294 30.0686 4292546 -0.573894 -1.873 148508824.8 21560
2015-07-16 30.799 30.912 30.5033 30.6424 3558285 0.069561 0.228 125581147.1 20989
2015-07-15 30.3207 30.9903 30.2425 30.5729 5815816 0.09565 0.314 204757643.8 29459
2015-07-14 29.7468 30.5642 29.686 30.4772 4090818 0.573893 1.919 142376002 21519
2015-07-13 29.712 29.9903 29.4338 29.9033 3154073 0.33912 1.147 108134950.9 18379
2015-07-10 29.7207 29.8251 29.286 29.5642 4168979 0.182602 0.621 141552984 24506
2015-07-09 30.1729 30.3294 29.3208 29.3816 5486699 -0.565198 -1.887 187143814.8 26562
2015-07-08 30.0946 30.3381 29.5468 29.9468 4578367 -0.443463 -1.459 157033367.5 24295
2015-07-07 29.8077 30.4077 29.4686 30.3903 4226840 0.669539 2.253 145808814.1 24799
2015-07-06 29.6338 30.0599 28.9295 29.7207 5319992 -0.365203 -1.214 182066580.6 17346
2015-07-03 30.0164 30.1903 29.8425 30.0859 932067 -0.03478 -0.115 32166507.3 5092
2015-07-02 30.0599 30.3816 29.9555 30.1207 18719093 0.226079 0.756 648873816 21496
2015-06-30 29.7294 30.1555 29.6251 29.8946 6408910 0.513026 1.746 220299387 29028
2015-06-29 29.6164 29.8251 29.3468 29.3816 6724299 -0.50433 -1.688 228351422 29501
2015-06-26 30.0338 30.2946 29.7729 29.886 4623972 -0.165213 -0.55 159458017.5 24003
2015-06-25 30.9903 30.999 29.9555 30.0512 5296681 -0.982574 -3.166 184609857.9 23676
2015-06-24 30.2251 31.1468 30.0946 31.0337 7255784 0.791275 2.616 258059210 28920
2015-06-23 29.599 30.3729 29.4773 30.2425 5291653 0.686937 2.324 182441589.2 26042
2015-06-22 29.1295 29.7686 29.0686 29.5555 2823240 0.260859 0.89 96048178.7 14905
2015-06-19 29.2077 29.6686 29.1382 29.2947 12639272 -0.269556 -0.912 424960699 26766
2015-06-18 29.9729 29.999 29.5642 29.5642 3639752 -0.399988 -1.335 124168441.9 19123
2015-06-17 30.1903 30.4164 29.599 29.9642 3682969 -0.026087 -0.087 127229607.8 22594
2015-06-16 29.8077 30.0077 29.4599 29.9903 4194824 0.1913 0.642 143592793.9 22694
2015-06-15 30.1729 30.2425 29.6686 29.799 4963034 -0.504333 -1.664 170710090 27373
2015-06-12 30.7207 30.7642 30.2164 30.3033 5442434 -0.582588 -1.886 190457120 20851
2015-06-11 31.5468 31.5815 30.799 30.8859 3947204 -0.617371 -1.96 140704054 19714
2015-06-10 31.3989 31.6076 31.3642 31.5033 4920955 0.304338 0.975 178195699 22166
2015-06-09 30.6511 31.3468 30.6511 31.199 4792927 0.713021 2.339 171254402.3 25836
2015-06-08 31.199 31.2598 30.399 30.4859 6418789 -0.826061 -2.638 227367808 26424
2015-06-05 31.2598 32.0163 31.1294 31.312 4122384 -0.104344 -0.332 149333969.8 22936
2015-06-04 31.3903 31.5642 31.225 31.4163 3960663 -0.165211 -0.523 142908047.3 23571
2015-06-03 31.5642 31.7555 31.3642 31.5815 3487270 0.156515 0.498 126850280.7 17228
2015-06-02 31.225 31.6076 31.199 31.425 3582429 0.199995 0.64 129470861.7 19874
2015-06-01 31.4666 31.4925 31.1215 31.225 18350017 -0.138048 -0.44 664145435 20465
2015-05-29 31.5529 31.6047 31.1129 31.3631 4956526 -0.129422 -0.411 180088217.1 23655
2015-05-28 31.2337 31.527 30.9403 31.4925 3575138 0.155308 0.496 129425759.5 19101
2015-05-27 31.225 31.4839 30.9662 31.3372 3318479 0.094907 0.304 120285651.2 16733
2015-05-26 31.6133 31.8376 31.0956 31.2423 3701207 -0.638477 -2.003 134481887.5 21524
2015-05-25 32.0447 32.0533 31.7168 31.8808 917336 -0.155307 -0.485 33859300 4983
2015-05-22 31.6219 32.0965 31.4666 32.0361 5031686 0.241587 0.76 185372086.3 23267
2015-05-21 31.6564 31.9584 31.4753 31.7945 4591437 0.379634 1.208 169231212.4 17785
2015-05-20 31.389 31.7255 31.2682 31.4149 3947825 0.250214 0.803 143941880.9 20661
2015-05-19 31.3027 31.4753 31.0611 31.1646 5591278 -0.483173 -1.527 202055122.4 22573
2015-05-15 31.3458 31.6478 31.1301 31.6478 4441471 0.327866 1.047 161905940.8 18072
2015-05-14 31.2596 31.5184 31.1474 31.3199 4488922 0.051772 0.166 162901372.7 21393
2015-05-13 31.6564 31.7168 31.1474 31.2682 4155692 -0.172563 -0.549 151123045 21709
2015-05-12 31.6651 31.8808 31.3803 31.4407 5624749 -0.336495 -1.059 206367273.2 26219
2015-05-11 31.3545 31.9498 31.3545 31.7772 3282855 0.051768 0.163 120673099.4 20463
2015-05-08 31.5615 32.062 31.1301 31.7255 4357480 0.327867 1.044 160136088 24422
2015-05-07 31.8549 31.9239 31.2164 31.3976 6599190 -0.552198 -1.728 240385644 29996
2015-05-06 33.0369 33.1664 31.3458 31.9498 9562203 -1.1216 -3.392 353820744 45583
2015-05-05 33.7876 34.1845 32.8989 33.0714 6287285 -0.655736 -1.944 244508581 31739
2015-05-04 33.8652 33.9515 33.4727 33.7272 4371590 -0.034512 -0.102 170893114.3 22131
2015-05-01 33.8825 34.288 33.6668 33.7617 3589849 -0.112162 -0.331 141134265.4 20239
2015-04-30 34.4088 34.4865 33.6582 33.8739 6879577 -0.534943 -1.555 271112402 36529
2015-04-29 34.0637 34.5382 33.7358 34.4088 3295432 0.146677 0.428 130802973.2 20149
2015-04-28 34.3225 34.5469 33.8135 34.2621 5441112 -0.120795 -0.351 215359094 28538
2015-04-27 34.7626 34.9351 34.1456 34.3829 3478635 -0.319235 -0.92 138756606.4 21411
2015-04-24 34.59 34.9006 34.3657 34.7022 3608045 0.086277 0.249 144557222.6 19643
2015-04-23 34.5037 34.9869 34.5037 34.6159 3573105 -0.017253 -0.05 143863567.2 20053
2015-04-22 34.4951 34.8661 33.9256 34.6331 3934539 0.189817 0.551 157030321.7 21458
2015-04-21 34.6849 34.9437 34.1068 34.4433 4280250 -0.301982 -0.869 170699929.5 24488
2015-04-20 34.6072 35.3148 34.4865 34.7453 3670305 0.129418 0.374 148439461.7 20156
2015-04-17 34.357 34.6849 34.1413 34.6159 5075064 0.043143 0.125 203074353.4 20940
2015-04-16 34.8143 34.961 34.4519 34.5727 5766331 -0.517686 -1.475 231947350 32909
2015-04-15 34.7626 35.2544 34.6159 35.0904 7152498 0.664363 1.93 290607395 34085
2015-04-14 34.1327 34.5037 34.0637 34.4261 4647341 0.319239 0.936 185063246.9 24180
2015-04-13 34.3829 34.4951 33.8739 34.1068 3341600 -0.129422 -0.378 132109192.8 18730
2015-04-10 34.2449 34.4692 34.0551 34.2362 11598361 0.267471 0.787 23362
2015-04-09 33.3303 34.4261 33.3303 33.9688 5603325 0.396892 1.182 29010
2015-04-08 33.5891 34.0464 33.4338 33.5719 7262814 -0.060396 -0.18 33146
2015-04-07 33.1232 34.0119 33.106 33.6323 7571988 0.224329 0.671 30628
2015-04-06 33.3734 33.7186 33.313 33.4079 5106047 0.060398 0.181 28372
2015-04-02 32.1137 33.5719 32.0533 33.3475 9382311 1.182 3.675 38644
2015-04-01 32.0878 32.5106 32.0016 32.1655 13914374 0.232959 0.73 21009
2015-03-31 31.7514 32.1396 31.4494 31.9325 4906557 0.103537 0.325 22633
2015-03-30 31.7772 32.1137 31.7168 31.829 4569708 0.094907 0.299 20721
2015-03-27 31.4149 31.8635 31.1215 31.7341 6031056 0.198447 0.629 27082
2015-03-26 31.8031 32.0447 31.3199 31.5356 6691111 0.327868 1.051 29884
2015-03-25 31.1474 31.6996 30.9403 31.2078 6196813 0.189817 0.612 28148
2015-03-24 30.9058 31.1905 30.785 31.018 3251718 0.189818 0.616 18846
2015-03-23 30.647 31.1474 30.647 30.8281 3566237 0.22433 0.733 18934
2015-03-20 30.854 31.0266 30.5434 30.6038 9557765 0.025884 0.085 18703
2015-03-19 30.7332 30.9015 30.3795 30.5779 4951866 -0.422775 -1.364 22008
2015-03-18 30.0257 31.2509 29.8445 31.0007 7093454 0.707502 2.336 35719
2015-03-17 30.0861 30.6728 29.7151 30.2932 4504669 -0.163934 -0.538 23960
2015-03-16 30.2414 30.6038 29.8877 30.4571 4515407 -0.034513 -0.113 23836
2015-03-13 30.4485 30.6124 29.9653 30.4917 4123037 -0.034512 -0.113 22877
2015-03-12 31.0007 31.2078 30.5003 30.5262 4659683 -0.552196 -1.777 23322
2015-03-11 30.7074 31.3458 30.5952 31.0784 5744847 0.414148 1.351 29060
2015-03-10 30.5779 31.087 30.4571 30.6642 3891896 -0.353752 -1.14 21579
2015-03-09 31.8463 32.0188 30.9921 31.018 4203380 -0.828297 -2.601 22031
2015-03-06 32.0878 32.4589 31.6823 31.8463 3879019 -0.17256 -0.539 20557
2015-03-05 32.4502 32.4675 31.7514 32.0188 4981441 -0.241586 -0.749 23042
2015-03-04 32.4071 32.64 31.8635 32.2604 4391014 -0.189818 -0.585 24797
2015-03-03 32.2777 32.6142 31.5874 32.4502 4458037 0.552197 1.731 24305
2015-03-02 32.1051 32.1396 31.4925 31.898 14215814 -0.233013 -0.725 22415
2015-02-27 32.6277 32.8418 32.0882 32.131 6443908 -0.57377 -1.754 22579
2015-02-26 32.6363 32.7048 32.3708 32.7048 4517755 -0.188399 -0.573 20029
2015-02-25 32.799 32.8975 32.388 32.8932 3913157 0.059944 0.183 17568
2015-02-24 33.3728 33.5612 32.5764 32.8333 3386665 -0.282602 -0.853 20243
2015-02-23 32.5421 33.5655 32.4308 33.1159 4405865 0.265476 0.808 25085
2015-02-20 32.936 33.2957 32.662 32.8504 3688917 -0.094202 -0.286 18592
2015-02-19 32.3023 33.1673 32.0368 32.9446 7258098 0.025691 0.078 32238
2015-02-18 33.5612 33.5697 32.8761 32.9189 4854735 -0.608024 -1.814 24946
2015-02-17 33.3985 33.7624 33.3043 33.5269 5542827 -0.214094 -0.635 32897
2015-02-13 33.7838 34.0408 33.6554 33.741 4499800 0.239787 0.716 27266
2015-02-12 33.2871 33.6383 33.0987 33.5012 5329336 0.539513 1.637 27210
2015-02-11 32.5592 33.3385 32.328 32.9617 4332636 -0.077075 -0.233 26753
2015-02-10 33.5526 33.6383 32.2595 33.0388 5802213 -0.616587 -1.832 30147
2015-02-09 33.2101 33.8866 33.1501 33.6554 4681130 0.47957 1.446 26302
2015-02-06 33.3128 33.6297 32.7862 33.1758 6186611 0.162711 0.493 32359
2015-02-05 32.3794 33.0217 32.0368 33.0131 8642748 0.907752 2.827 47155
2015-02-04 32.9703 33.1587 31.8998 32.1054 9000345 -1.7641 -5.209 54714
2015-02-03 34.0921 34.7687 33.3728 33.8695 12233117 0.171272 0.508 63515
2015-02-02 32.9189 33.6982 32.8504 33.6982 7478982 1.2503 3.853 41367
2015-01-30 31.1976 32.6449 30.718 32.4479 7905121 1.2417 3.979 37444
2015-01-29 31.6087 31.857 30.444 31.2062 6489478 -0.256913 -0.817 36233
2015-01-28 32.1996 32.1996 31.3946 31.4631 8011418 -0.76217 -2.365 33499
2015-01-27 31.4459 32.2766 31.3004 32.2252 4952964 0.359677 1.129 28535
2015-01-26 32.0111 32.1139 31.4545 31.8656 4354897 -0.111331 -0.348 24784
2015-01-23 31.6686 32.3537 31.4545 31.9769 6548905 0.24835 0.783 37581
2015-01-22 31.2319 31.8484 30.9236 31.7285 6923434 0.565206 1.814 37587
2015-01-21 30.11 31.5401 29.9216 31.1633 7100067 1.2503 4.18 41905
2015-01-20 30.641 30.641 29.7204 29.913 7293958 -0.530949 -1.744 39052
2015-01-19 30.7009 30.8208 30.0244 30.444 1401884 -0.385368 -1.25 9292
2015-01-16 29.5105 30.915 29.5105 30.8294 6503901 1.5243 5.202 39808
2015-01-15 30.4012 30.6067 29.2879 29.305 7162456 -0.556639 -1.864 41999
2015-01-14 28.9282 30.0415 28.9197 29.8617 7735649 0.051383 0.172 44708
2015-01-13 29.2023 30.3669 29.2023 29.8103 8456724 0.419625 1.428 47000
2015-01-12 30.0244 30.0929 29.2194 29.3907 6079920 -1.0876 -3.568 35999
2015-01-09 30.8465 31.249 30.4183 30.4782 6830022 -0.333985 -1.084 39674
2015-01-08 30.6324 31.0691 30.5468 30.8122 6715235 0.599461 1.984 40985
2015-01-07 30.6067 30.915 30.0415 30.2128 6658542 0.042816 0.142 36875
2015-01-06 30.2727 30.6752 29.6476 30.17 8012673 -0.419619 -1.372 46661
2015-01-05 31.2575 31.3175 30.11 30.5896 8357137 -1.3959 -4.364 47658
2015-01-02 31.5658 32.2338 31.3946 31.9855 3483704 0.385366 1.22 21574
2014-12-31 31.4288 31.9426 31.0691 31.6001 3037054 -0.188402 -0.593 17117
2014-12-30 32.0283 32.1054 31.4331 31.7885 3360944 -0.239783 -0.749 20027
2014-12-29 32.054 32.692 32.0283 32.0283 5123685 0.077073 0.241 26409
2014-12-24 32.0797 32.2595 31.4374 31.9512 2575262 -0.393931 -1.218 16010
2014-12-23 31.9255 32.3708 31.72 32.3451 4422937 0.76217 2.413 27825
2014-12-22 31.4716 31.8142 30.8551 31.583 7791675 0.548079 1.766 42659
2014-12-19 31.2832 31.8227 30.7266 31.0349 19839054 0.085637 0.277 57922
2014-12-18 31.857 31.857 30.0329 30.9492 9669170 0.411054 1.346 55999
2014-12-17 28.2688 30.6923 27.8321 30.5382 12019194 2.2694 8.028 65069
2014-12-16 26.5903 28.8297 26.4533 28.2688 9965032 1.4045 5.228 57859
2014-12-15 27.8749 28.1489 26.6417 26.8644 8348410 -0.650846 -2.365 50801
2014-12-12 27.4638 28.2774 27.3268 27.5152 8461460 -0.368241 -1.321 45898
2014-12-11 27.6008 28.4829 27.3011 27.8834 9760054 0.128456 0.463 52862
2014-12-10 28.6713 28.6799 27.6479 27.755 9209640 -1.3788 -4.732 53927
2014-12-09 28.7912 29.7589 28.4315 29.1337 8446856 0.265474 0.92 48962
2014-12-08 29.9387 30.1871 28.5 28.8683 19482313 -1.747 -5.706 59168
2014-12-05 30.7608 31.1719 30.3584 30.6153 6391077 -0.119894 -0.39 32657
2014-12-04 31.9255 31.994 30.6581 30.7352 19251678 -1.2674 -3.96 42454
2014-12-03 31.523 32.495 31.3946 32.0026 6922548 0.659407 2.104 40947
2014-12-02 31.386 32.3537 31.112 31.3432 9571057 0.111327 0.356 43612
2014-12-01 30.2385 31.3646 29.9644 31.2319 8777999 0.548076 1.786 47534
2014-11-28 31.3381 31.474 30.3014 30.6838 9098526 -0.637301 -2.035 46917
2014-11-27 32.7231 32.8336 30.9047 31.3211 11776915 -1.8949 -5.705 31796
2014-11-26 33.4794 33.5304 32.7741 33.216 6340946 -0.458856 -1.363 28128
2014-11-25 34.3036 34.4481 33.5474 33.6748 7422220 -0.586311 -1.711 33885
2014-11-24 34.2951 34.4481 33.832 34.2611 5703230 -0.169948 -0.494 31583
2014-11-21 33.9892 34.6775 33.9807 34.4311 6521233 0.705276 2.091 32085
2014-11-20 32.7656 33.8193 32.7401 33.7258 7239560 0.832736 2.532 34059
2014-11-19 33.2415 33.4114 32.4895 32.8931 7043263 -0.390874 -1.174 37783
2014-11-18 33.3519 33.5219 33.0375 33.284 6102339 -0.016998 -0.051 29006
2014-11-17 33.2245 33.7173 33.1905 33.3009 6366389 -0.322895 -0.96 26592
2014-11-14 33.3689 33.6408 32.9865 33.6238 9716369 0.322895 0.97 35098
2014-11-13 33.7428 33.8363 32.9696 33.3009 15417255 -0.560821 -1.656 36741
2014-11-12 33.2075 33.9892 33.0715 33.8618 6041348 0.475848 1.425 31282
2014-11-11 33.2585 33.5304 32.9526 33.3859 4289389 0.118965 0.358 27550
2014-11-10 33.7683 33.7938 33.08 33.267 5874490 -0.033992 -0.102 29235
2014-11-07 32.6721 33.6153 32.6721 33.3009 5841736 0.586314 1.792 31818
2014-11-06 32.6042 32.8931 32.1623 32.7146 6147620 -0.127459 -0.388 34339
2014-11-05 31.7289 33.1268 31.7289 32.8421 7698844 1.1981 3.786 37832
2014-11-04 32.2898 32.4172 31.4315 31.644 8700402 -1.1301 -3.448 44015
2014-11-03 34.2017 34.2187 32.7061 32.7741 7424611 -1.2576 -3.695 38941
2014-10-31 33.3859 34.0487 32.9865 34.0317 5916076 0.892218 2.692 29753
2014-10-30 33.0035 33.4539 32.7656 33.1395 5350416 0.127457 0.386 31267
2014-10-29 33.3859 33.8193 32.6976 33.012 14965540 -0.127457 -0.385 35506
2014-10-28 32.4597 33.1905 32.2133 33.1395 5055875 0.722272 2.228 27999
2014-10-27 32.6297 32.7061 31.8564 32.4172 5380090 -0.611808 -1.852 29798
2014-10-24 32.9696 33.1013 32.4172 33.029 5097623 -0.118961 -0.359 28665
2014-10-23 32.6382 33.25 32.5234 33.148 6065148 0.943198 2.929 32308
2014-10-22 33.1055 33.216 32.0858 32.2048 6452155 -0.81574 -2.47 40879
2014-10-21 32.6127 33.046 32.4087 33.0205 6968578 0.645794 1.995 40973
2014-10-20 32.1878 32.4172 31.491 32.3747 5396656 0.3144 0.981 31048
2014-10-17 32.0773 32.4512 31.7629 32.0603 9883973 0.501343 1.589 59731
2014-10-16 30.4544 32.0433 30.1824 31.559 11026582 0.705276 2.286 68026

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 4 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 5 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 3 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 3 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 9 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 4 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 4 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 7 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 4 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 4 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 15 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 3 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 3 2019-04-24
F-X/A [Amend] Appointment of Agent for Service of Process and Undertaking 3 2019-04-04
F-X/A [Amend] Appointment of Agent for Service of Process and Undertaking 3 2019-04-04
F-X/A [Amend] Appointment of Agent for Service of Process and Undertaking 3 2019-04-04
F-X/A [Amend] Appointment of Agent for Service of Process and Undertaking 3 2019-04-04
F-X/A [Amend] Appointment of Agent for Service of Process and Undertaking 3 2019-04-04
F-X/A [Amend] Appointment of Agent for Service of Process and Undertaking 3 2019-04-04
F-X/A [Amend] Appointment of Agent for Service of Process and Undertaking 3 2019-04-04
F-X/A [Amend] Appointment of Agent for Service of Process and Undertaking 3 2019-04-04
F-X/A [Amend] Appointment of Agent for Service of Process and Undertaking 3 2019-04-04
F-X/A [Amend] Appointment of Agent for Service of Process and Undertaking 3 2019-04-04
F-X/A [Amend] Appointment of Agent for Service of Process and Undertaking 3 2019-04-04
F-X/A [Amend] Appointment of Agent for Service of Process and Undertaking 3 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 3 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 4 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 9 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 3 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 7 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 3 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 4 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 4 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 4 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 3 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 8 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 3 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 3 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 4 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 5 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 9 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 3 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 3 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 4 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 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 4 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 5 2018-06-08
F-10/A [Amend] Registration Statement for Securities of certain Canadian Issuers. 45 2018-06-08
F-X Appointment of agent for service of process and undertaking 3 2018-05-31
F-10 Registration statement for securities of certain Canadian issuers 53 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 8 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 5 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 5 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 9 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 4 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 76 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 4 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 3 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 3 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 9 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 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 3 2018-02-05
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2018-01-31
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2018-01-30
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2018-01-04
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2018-01-03
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2017-12-05
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2017-11-29
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2017-11-24
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 5 2017-11-24
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2017-11-17
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 6 2017-11-16
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2017-11-15
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 4 2017-11-13
SUPPL Voluntary Supplemental Material by Foreign Issuers [Section 11(a)] 64 2017-11-09
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 3 2017-11-09
6-K Report of foreign private issuer pursuant to Rule 13a-16 or 15d-16 under the Securities Exchange Act of 1934 58 2017-11-09
SUPPL Voluntary Supplemental Material by Foreign Issuers [Section 11(a)] 64 2017-11-08
FWP Filing under Securities Act Rules 163/433 of free writing prospectuses 1 2017-11-08