The Green Organic Dutchman Holdings Ltd. (TGOD:CC)

1.28

-0.05 (-3.759%)

As of Wed Oct 16 19:32:54 EDT 2019

Open: 1.28 Prev. Close:: 1.33 High: 1.39
Low: 1.25 Share Vol.: 3,803,863 Trade Vol.: 3,812
Shares Out.: 275,500,388 Market Cap: 352,570,993
Open: 1.28
Prev. Close:: 1.33
High: 1.39
Low: 1.25
Share Vol.: 3,803,863
Trade Vol.: 3,812
Shares Out.: 275,500,388
Market Cap: 352,570,993

News About TGOD:CC

TGOD Stock Sinks as Company Raises Financing Worries

TGOD stock is down nearly 20% this morning after The Green Organic Dutchman (TSX:TGOD) (OTCQX:TGODF) announced it was reviewing alternative forms of financing in order to complete the construction of its facilities in Ontario and Quebec. TGOD Stock Struggling in Market Headwinds Th...

Pot Stock News via QuoteMedia - 1 week ago

CannabisNewsBreaks – The Green Organic Dutchman Holdings Ltd. (TSX: TGOD) (OTCQX: TGODF) Posts Credit Financing Update

The Green Organic Dutchman Holdings (TSX: TGOD) (OTCQX: TGODF) , a leading producer of premium certified-organic cannabis, today announced that it is reviewing alternative financing options to complete construction at its facilities in Ancaster, Ontario and phase 1a at Valleyfield, Quebec. Pe...

InvestorBrandNetwork via QuoteMedia - 1 week ago

The Green Organic Dutchman Provides Update on Credit Financing

TORONTO , Oct. 9, 2019 /PRNewswire/ - The Green Organic Dutchman Holdings Ltd. (the "Company" or "TGOD") (TSX:TGOD) (US:TGODF), a leading producer of premium certified organic cannabis, announces that it is reviewing financing alternatives in order to complete construction at its faciliti...

Canada Newswire via QuoteMedia - 1 week ago

CBD Product Quality Control Could Become the Norm Thanks to Proposed Illinois Legislation

You have to be living under a rock if you still haven’t heard of CBD, or as the nerds call it, cannabidiol. It’s one of the cannabinoids found in the cannabis plant, and it accounts for 40% of the plant’s extracts. Unlike THC, CBD isn’t psychoactive, so you definite...

InvestorBrandNetwork via QuoteMedia - 1 week ago

CannabisNewsBreaks – Investment Interest in the Green Organic Dutchman Holdings Ltd. (TSX: TGOD) (OTCQX: TGODF) Rises Following BMO Block Trade

The Green Organic Dutchman Holdings (TSX: TGOD) (OTCQX: TGODF) , a leading producer of premium certified-organic cannabis, is increasing its number of institutional holders following the recent clearing of stock overhang. An article discussing the company reads, “In the wake of the Ban...

InvestorBrandNetwork via QuoteMedia - 2 weeks ago

Similar companies

Symbol Last price Change % change
CORV:CC Correvio Pharma Corp. 2.36 0.01 0.426%
TRST:CC CannTrust Holdings Inc. 1.75 -0.07 -3.846%
ACB:CC Aurora Cannabis Inc. 4.74 -0.23 -4.628%
IN:CC InMed Pharmaceuticals Inc. 0.27 -0.02 -5.357%
CRON:CC Cronos Group Inc. 11.03 0.03 0.273%

About TGOD:CC

The Green Organic Dutchman Holdings Ltd through its subsidiary operates as a cannabinoid-based research and development company in Canada.

Read more

Day Low 1.25

Day high 1.39

52 week low 1.09

52 week low high 5.95

Charting for The Green Organic Dutchman Holdings Ltd.

News Articles for The Green Organic Dutchman Holdings Ltd.

TGOD Stock Sinks as Company Raises Financing Worries

TGOD stock is down nearly 20% this morning after The Green Organic Dutchman (TSX:TGOD) (OTCQX:TGODF) announced it was reviewing alternative forms of financing in order to complete the construction of its facilities in Ontario and Quebec. TGOD Stock Struggling in Market Headwinds Th...

Pot Stock News via QuoteMedia - 1 week ago

CannabisNewsBreaks – The Green Organic Dutchman Holdings Ltd. (TSX: TGOD) (OTCQX: TGODF) Posts Credit Financing Update

The Green Organic Dutchman Holdings (TSX: TGOD) (OTCQX: TGODF) , a leading producer of premium certified-organic cannabis, today announced that it is reviewing alternative financing options to complete construction at its facilities in Ancaster, Ontario and phase 1a at Valleyfield, Quebec. Pe...

InvestorBrandNetwork via QuoteMedia - 1 week ago

The Green Organic Dutchman Provides Update on Credit Financing

TORONTO , Oct. 9, 2019 /PRNewswire/ - The Green Organic Dutchman Holdings Ltd. (the "Company" or "TGOD") (TSX:TGOD) (US:TGODF), a leading producer of premium certified organic cannabis, announces that it is reviewing financing alternatives in order to complete construction at its faciliti...

Canada Newswire via QuoteMedia - 1 week ago

CBD Product Quality Control Could Become the Norm Thanks to Proposed Illinois Legislation

You have to be living under a rock if you still haven’t heard of CBD, or as the nerds call it, cannabidiol. It’s one of the cannabinoids found in the cannabis plant, and it accounts for 40% of the plant’s extracts. Unlike THC, CBD isn’t psychoactive, so you definite...

InvestorBrandNetwork via QuoteMedia - 1 week ago

CannabisNewsBreaks – Investment Interest in the Green Organic Dutchman Holdings Ltd. (TSX: TGOD) (OTCQX: TGODF) Rises Following BMO Block Trade

The Green Organic Dutchman Holdings (TSX: TGOD) (OTCQX: TGODF) , a leading producer of premium certified-organic cannabis, is increasing its number of institutional holders following the recent clearing of stock overhang. An article discussing the company reads, “In the wake of the Ban...

InvestorBrandNetwork via QuoteMedia - 2 weeks ago

The Green Organic Dutchman Holdings Ltd. (TSX: TGOD) (OTCQX: TGODF) Hosts Industry Analysts at Hamilton and Valleyfield Facilities

The company hosted site visits with analysts from Canada and the United States TGOD is strategically creating a sustainable footing in Canada, Europe, the Caribbean and Latin America The company is dedicated to making life better, both locally and globally The Green Organic Dutchman...

InvestorBrandNetwork via QuoteMedia - 2 weeks ago

CannabisNewsBreaks – The Green Organic Dutchman Holdings Ltd. (TSX: TGOD) (OTCQX: TGODF) Advances Within Competitive Canadian Cannabis Space

Cannabis-focused research and development company The Green Organic Dutchman Holdings (TSX: TGOD) (OTCQX: TGODF) , a leading producer of premium certified-organic cannabis, is on a mission to meet the growing demand for organic cannabis in Canada. An article discussing the company reads, &#x2...

InvestorBrandNetwork via QuoteMedia - 3 weeks ago

Hemp Experts Unhappy with Current THC Testing Protocols

The existing THC testing protocols in a number of states have not gone down well with hemp experts. This conclusion was due to an incident where farmers in Colorado had to destroy 741 acres of hemp in 2018 because it exceeded the state’s regulatory THC limit. The experts mentioned tha...

InvestorBrandNetwork via QuoteMedia - 3 weeks ago

TGOD Stock Trades Near Lows: How to Trade Now?

TGOD stock has been showing higher volatility this month as the stock went up 15% last week, but gave up all its gain this week and is now trading near its 52-week low. Let’s dig into the recent developments from The Green Organic Dutchman (TSX:TGOD) (OTCQX:TGODF). Analysts are Bu...

Pot Stock News via QuoteMedia - 3 weeks ago

The Green Organic Dutchman Holdings Ltd. (TSX: TGOD) (OTCQX: TGODF) Confirms Robust Demand for Premium Organic Cannabis

The Green Organic Dutchman produces high-quality, organic cannabis for the medicinal and recreational adult use markets from purpose-built, state-of-the-art facilities The company has confirmed higher demand for premium organic cannabis TGOD has also announced positive results from its ...

NetworkNewsWire via QuoteMedia - 3 weeks ago

About The Green Organic Dutchman Holdings Ltd.

The Green Organic Dutchman Holdings Ltd through its subsidiary operates as a cannabinoid-based research and development company in Canada.


Company overview

Sector: Healthcare
Industry: Drug Manufacturers
NAICS: Medicinal and Botanical Manufacturing(325411)

Similar companies

Address
6205 Airport Road Suite 301, Building A Mississauga L4V 1E3 ON CAN
Telephone:
+1 905 304-4201
Website:
http://www.tgod.ca

The Green Organic Dutchman Holdings Ltd. Financials

Dec 18 Dec 17 Dec 16
Insurance And Claims
580,000.00 4,000.00
EBITDA
-44,320,000.00 -14,812,265.00 -93,451.00
Basic EPS
-0.21 -0.05 0.00
Operating Revenue
1,879,000.00 0.00 0.00
Total Expenses
46,403,000.00 15,267,222.00 128,594.00
Diluted Continuous Operations
-0.21
Depreciation And Amortization
1,060,000.00 0.00 35,143.00
Interest Income Non Operating
2,942,000.00 252,516.00 0.00
Interest Expense Non Operating
172,000.00
Interest Income
2,942,000.00 252,516.00 0.00
General And Administrative Expense
35,624,000.00 13,586,521.00 49,143.00
Net Income From Continuing And Discontinued Operation
-45,203,000.00 -13,459,129.00 -161,154.00
Net Income Continuous Operations
-45,203,000.00 -13,459,129.00 -161,154.00
Operating Income
-44,524,000.00 -15,267,222.00 -128,594.00
Net Income
-45,203,000.00 -13,459,129.00 -161,154.00
Diluted Average Shares
219,968,129.00 252,362,236.00 252,362,236.00
Continuing And Discontinued Basic EPS
-0.21
Selling And Marketing Expense
5,237,000.00 417,191.00 18,171.00
Normalized Income
-43,872,650.00 -13,459,129.00 -131,398.26
Total Operating Income As Reported
-44,524,000.00 -15,267,222.00 -128,594.00
Net Non Operating Interest Income Expense
2,770,000.00 252,516.00 0.00
Salaries And Wages
16,937,000.00 10,062,237.00 15,205.00
Earnings From Equity Interest
-1,136,000.00
Gross Profit
212,000.00 -153,021.00 33,301.00
EBIT
-45,380,000.00 -15,267,222.00 -128,594.00
Cost Of Revenue
1,667,000.00 153,021.00 33,301.00
Research And Development
2,815,000.00 1,563,282.00 59,438.00
Other Income Expense
-3,798,000.00 -169,000.00 -40,484.00
Net Interest Income
2,770,000.00 252,516.00 0.00
Operating Expense
44,736,000.00 15,114,201.00 161,895.00
Net Income Common Stockholders
-45,203,000.00 -13,459,129.00 -161,154.00
Continuing And Discontinued Diluted EPS
-0.21
Pretax Income
-45,552,000.00 -15,014,706.00 -169,078.00
Depreciation Amortization Depletion
1,060,000.00 0.00 35,143.00
Basic Continuous Operations
-0.21
Total Revenue
1,879,000.00 0.00 0.00
Selling General And Administration
40,861,000.00 14,003,712.00 67,314.00
Gain On Sale Of Security
-1,810,000.00 -169,000.00
Diluted EPS
-0.21 -0.05 0.00
Interest Expense
172,000.00
Other Gand A
18,107,000.00 3,524,284.00 33,938.00
Basic Average Shares
219,968,129.00 252,362,236.00 252,362,236.00
Tax Provision
-349,000.00 -1,555,577.00 -7,924.00
Restructuring And Mergern Acquisition
0.00 40,484.00
Other Operating Expenses
-452,793.00
Special Income Charges
0.00 -40,484.00
Dec 18 Dec 17 Dec 16
Accumulated Depreciation
-793,000.00 -250,000.00 -109,371.00
Finished Goods
768,000.00
Total Assets
445,957,000.00 96,977,000.00 15,358,809.00
Machinery Furniture Equipment
3,219,000.00 543,000.00 37,899.00
Buildings And Improvements
3,410,000.00 1,091,000.00 404,054.00
Goodwill And Other Intangible Assets
24,237,000.00 7,582,000.00 7,876,945.00
Investments And Advances
10,944,000.00
Other Non Current Liabilities
688,000.00
Restricted Cash
50,000,000.00 16,000,000.00 3,175,764.00
Capital Stock
0.00 0.00 0.00
Additional Paid In Capital
472,005,000.00 90,868,000.00 10,415,082.00
Cash Cash Equivalents And Short Term Investments
213,549,000.00 63,736,000.00 2,808,738.00
Total Non Current Assets
158,372,000.00 15,511,000.00 9,249,527.00
Cash And Cash Equivalents
213,549,000.00 63,736,000.00 2,808,738.00
Prepaid Assets
3,521,000.00 266,000.00 49,643.00
Accounts Payable
28,258,000.00 3,729,000.00 123,541.00
Current Assets
287,585,000.00 81,466,000.00 6,109,282.00
Long Term Capital Lease Obligation
261,000.00
Total Tax Payable
781,000.00
Gains Losses Not Affecting Retained Earnings
513,000.00 18,296,399.00 0.00
Non Current Deferred Liabilities
1,435,000.00 0.00 1,555,576.00
Current Debt
688,000.00 250,000.00
Income Tax Payable
781,000.00
Long Term Debt And Capital Lease Obligation
261,000.00
Accounts Receivable
1,199,000.00
Retained Earnings
-58,823,000.00 -13,620,000.00 -161,154.00
Raw Materials
1,674,000.00
Land And Improvements
2,683,000.00 2,621,000.00 790,000.00
Other Intangible Assets
13,535,000.00 5,575,000.00 5,870,099.00
Inventory
3,925,000.00
Current Capital Lease Obligation
151,000.00
Non Current Deferred Taxes Liabilities
1,435,000.00 0.00 1,555,576.00
Goodwill
10,702,000.00 2,007,000.00 2,006,846.00
Payables
29,039,000.00 3,729,000.00 123,541.00
Current Debt And Capital Lease Obligation
839,000.00 250,000.00
Gross PPE
108,322,000.00 7,215,000.00 1,231,953.00
Properties
0.00 0.00 0.00
Common Stock
0.00 0.00 0.00
Total Capitalization
413,695,000.00 77,248,000.00 10,253,928.00
Total Equity Gross Minority
413,695,000.00 77,248,000.00 10,253,928.00
Total Liabilities
32,262,000.00 19,729,000.00 5,104,881.00
Total Non Current Liabilities
2,384,000.00 0.00 1,555,576.00
Non Current Note Receivables
1,001,000.00
Other Current Borrowings
688,000.00 250,000.00
Receivables
15,331,000.00 1,280,000.00 41,836.00
Payables And Accrued Expenses
29,039,000.00 3,729,000.00 123,541.00
Other Current Assets
1,259,000.00 184,000.00 33,301.00
Stockholders Equity
413,695,000.00 77,248,000.00 10,253,928.00
Current Liabilities
29,878,000.00 19,729,000.00 3,549,305.00
Net PPE
107,529,000.00 6,965,000.00 1,122,582.00
Construction In Progress
99,010,000.00 2,960,000.00 0.00
Other Non Current Assets
14,661,000.00 964,000.00
Taxes Receivable
13,332,000.00 566,000.00 41,836.00
Work In Process
1,483,000.00
Capital Lease Obligations
412,000.00
Other Equity Adjustments
18,296,399.00
Notes Receivable
266,990.00 0.00
Non Current Prepaid Assets
0.00 250,000.00
Current Deferred Liabilities
16,000,000.00 3,175,764.00
Dec 18 Dec 17 Dec 16
Changes In Cash
150,371,000.00 60,866,052.00 2,808,738.00
Purchase Of Business
-20,539,000.00 0.00 -3,937,445.00
Proceeds From Stock Option Exercised
89,183,000.00
Operating Gains Losses
832,000.00 -452,793.00 -33,301.00
Depreciation And Amortization
1,060,000.00 454,957.00 35,143.00
Investing Cash Flow
-118,178,000.00 -6,746,659.00 -4,211,763.00
Net Issuance Payments Of Debt
7,270,000.00 -250,000.00 34,899.00
Change In Working Capital
-11,057,000.00 2,186,286.00 59,357.00
Cash Flow From Continuing Investing Activities
-118,178,000.00 -6,746,659.00 -4,211,763.00
Deferred Tax
-348,000.00 -1,555,576.00 -7,924.00
Capital Expenditure
-99,159,000.00 -6,746,659.00 -274,318.00
Net Other Financing Charges
-56,246,000.00 -330,067.00
Net Intangibles Purchase And Sale
-226,000.00
Net Business Purchase And Sale
-19,019,000.00 0.00 -3,937,445.00
Change In Payables And Accrued Expense
23,064,000.00 3,544,480.00 118,039.00
Amortization Of Intangibles
533,000.00 295,000.00 29,904.00
Sale Of Business
1,520,000.00
Cash Flow From Continuing Financing Activities
313,514,000.00 71,764,286.00 7,117,180.00
Common Stock Issuance
273,307,000.00 72,344,353.00 7,082,281.00
Deferred Income Tax
-348,000.00 -1,555,576.00 -7,924.00
Change In Prepaid Assets
-3,238,000.00 -217,288.00 -49,643.00
Operating Cash Flow
-44,965,000.00 -4,151,575.00 -96,679.00
Issuance Of Capital Stock
273,307,000.00 72,344,353.00 7,082,281.00
Amortization
533,000.00 295,000.00 29,904.00
Change In Other Working Capital
-13,697,000.00 -165,453.00
Purchase Of PPE
-98,933,000.00 -6,746,659.00 -274,318.00
Purchase Of Intangibles
-226,000.00
Net Income From Continuing Operations
-44,690,000.00 -13,459,129.00 -161,154.00
Stock Based Compensation
9,154,000.00 8,109,067.00 11,200.00
Financing Cash Flow
313,514,000.00 71,764,286.00 7,117,180.00
Cash Flow From Continuing Operating Activities
-44,965,000.00 -4,151,575.00 -96,679.00
End Cash Position
213,549,000.00 63,735,857.00 2,808,738.00
Effect Of Exchange Rate Changes
-558,000.00 61,067.00 0.00
Net Common Stock Issuance
273,307,000.00 72,344,353.00 7,082,281.00
Beginning Cash Position
63,736,000.00 2,808,738.00 0.00
Change In Other Current Assets
-2,952,000.00 -183,651.00 0.00
Depreciation
527,000.00 159,957.00 5,239.00
Depreciation Amortization Depletion
1,060,000.00 454,957.00 35,143.00
Net Short Term Debt Issuance
7,270,000.00 -250,000.00 34,899.00
Change In Receivables
-13,083,000.00 -791,802.00 -9,039.00
Asset Impairment Charge
84,000.00 565,613.00 0.00
Net PPEPurchase And Sale
-98,933,000.00 -6,746,659.00 -274,318.00
Changes In Account Receivables
-779,000.00
Issuance Of Debt
7,270,000.00 0.00 250,000.00
Change In Inventory
-1,151,000.00
Earnings Losses From Equity Investments
1,136,000.00
Short Term Debt Issuance
7,270,000.00 0.00 250,000.00
Repayment Of Debt
-250,000.00 -215,101.00
Short Term Debt Payments
-250,000.00 -215,101.00

Price History for The Green Organic Dutchman Holdings Ltd.

1-25 of 366 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-10-16 1.39 1.39 1.25 1.28 3803863 -0.05 -3.759 4891522.19 3812
2019-10-15 1.18 1.36 1.18 1.33 7042879 0.14 11.765 9142995.87 6488
2019-10-11 1.14 1.29 1.11 1.19 11442974 0.08 7.207 13727468.9 9981
2019-10-10 1.24 1.25 1.09 1.11 18968556 -0.32 -22.378 22115238 14910
2019-10-09 1.7 1.7 1.31 1.43 16461074 -0.3 -17.341 23508818.6 18159
2019-10-08 1.82 1.83 1.69 1.73 4631425 -0.09 -4.945 8160510.3 5408
2019-10-07 1.98 1.98 1.81 1.82 3399578 -0.15 -7.614 6354970.79 6273
2019-10-04 2.05 2.07 1.97 1.97 2453608 -0.06 -2.956 4932153.2 3310
2019-10-03 2.02 2.05 1.93 2.03 3947077 0.05 2.525 7879468.27 4491
2019-10-02 1.88 2.06 1.73 1.98 8422500 0.09 4.762 15917042.9 9074
2019-10-01 2 2.09 1.85 1.89 6381670 -0.13 -6.436 12436201.4 7472
2019-09-30 2.23 2.23 2.02 2.02 4946507 -0.23 -10.222 10366516.5 6118
2019-09-27 2.31 2.345 2.22 2.25 3439866 -0.1 -4.255 7816611.25 5197
2019-09-26 2.45 2.45 2.31 2.35 2828242 -0.05 -2.083 6644474.02 4418
2019-09-25 2.39 2.44 2.26 2.4 3444288 0.01 0.418 8100648.06 5106
2019-09-24 2.59 2.59 2.35 2.39 3476250 -0.21 -8.077 8490954.82 6070
2019-09-23 2.6 2.75 2.52 2.6 4149491 -0.09 -3.346 10973162 7228
2019-09-20 2.49 2.69 2.41 2.69 3660852 0.23 9.35 9381608.35 6205
2019-09-19 2.44 2.58 2.38 2.46 4931600 0.04 1.653 12278726.6 7986
2019-09-18 2.34 2.45 2.2 2.42 5480266 0.08 3.419 12632281.9 7936
2019-09-17 2.46 2.48 2.24 2.34 5748798 -0.11 -4.49 13426329.2 6703
2019-09-16 2.65 2.65 2.43 2.45 5576228 -0.16 -6.13 13814604.7 7677
2019-09-13 2.7 2.72 2.6 2.61 2657099 -0.09 -3.333 7046388.17 3991
2019-09-12 2.7 2.73 2.65 2.7 2084518 -0.02 -0.735 5611271.65 3628
2019-09-11 2.63 2.75 2.51 2.72 4241739 0.13 5.019 11289177.8 6278
2019-09-10 2.81 2.81 2.59 2.59 6199582 -0.17 -6.159 16629433.6 10959
2019-09-09 3.06 3.07 2.76 2.76 5347273 -0.23 -7.692 15483607.4 7861
2019-09-06 2.95 3.03 2.88 2.99 13874582 0.05 1.701 41273577.8 7907
2019-09-05 2.96 2.975 2.86 2.94 7917610 0 0 23123570.5 8353
2019-09-04 3.01 3.1 2.9 2.94 16999288 -0.31 -9.538 50434380.1 12463
2019-09-03 3.36 3.53 3 3.25 31573507 -0.11 -3.274 95951731.6 4021
2019-08-30 3.23 3.37 3.2 3.36 2599500 0.13 4.025 8508223.25 3625
2019-08-29 3.13 3.24 3.11 3.23 1638084 0.12 3.859 5205148.08 2206
2019-08-28 3.01 3.11 2.93 3.11 1975533 0.05 1.634 5976953.97 3512
2019-08-27 3.2 3.23 3.03 3.06 1875724 -0.12 -3.774 5812786.2 2753
2019-08-26 3.16 3.2 3.115 3.18 1354530 0.03 0.952 4277775.67 2583
2019-08-23 3.2 3.23 3.11 3.15 1758357 -0.09 -2.778 5555911.89 3045
2019-08-22 3.28 3.32 3.17 3.24 2029496 -0.08 -2.41 6549256.18 2471
2019-08-21 3.2 3.32 3.15 3.32 1912874 0.13 4.075 6172786.85 3603
2019-08-20 3.17 3.19 3.13 3.19 1121702 0 0 3546665.19 2177
2019-08-19 3.21 3.25 3.085 3.19 2070483 0.04 1.27 6553415.89 3681
2019-08-16 3.03 3.2 3.005 3.15 3015687 0.18 6.061 9345456.06 5096
2019-08-15 3.05 3.22 2.95 2.97 5432238 -0.15 -4.808 16736313.2 10556
2019-08-14 3.33 3.33 3.06 3.12 7220464 -0.52 -14.286 22936939 11328
2019-08-13 3.59 3.7 3.46 3.64 4355754 0.08 2.247 15680483.3 8197
2019-08-12 3.5 3.6 3.35 3.56 3611225 0.12 3.488 12648990.9 6972
2019-08-09 3.5 3.5 3.27 3.44 3718880 0.08 2.381 12545858 4730
2019-08-08 3.49 3.52 3.35 3.36 2963303 -0.07 -2.041 10089947.4 4744
2019-08-07 3.35 3.47 3.26 3.43 5778274 0.25 7.862 19471463.6 7028
2019-08-06 3.14 3.3 3.13 3.18 2731405 0.09 2.913 8790773.61 4377
2019-08-02 2.98 3.12 2.96 3.09 2688040 0.22 7.666 8176820.59 3744
2019-08-01 3.03 3.05 2.82 2.87 1665285 -0.15 -4.967 4838757.44 2808
2019-07-31 2.99 3.07 2.96 3.02 1784203 0.07 2.373 5397482.62 2560
2019-07-30 2.79 3.04 2.72 2.95 3237148 0.16 5.735 9501970.63 5092
2019-07-29 2.77 2.8 2.64 2.79 1992066 0.04 1.455 5399339.7 3237
2019-07-26 2.78 2.84 2.67 2.75 2932431 -0.07 -2.482 8013888.67 6621
2019-07-25 2.93 3 2.79 2.82 2730331 -0.08 -2.759 7913588.44 4288
2019-07-24 2.97 2.98 2.89 2.9 2270279 -0.12 -3.974 6637054.6 3794
2019-07-23 3.09 3.12 2.99 3.02 2322796 -0.09 -2.894 7086033.71 5376
2019-07-22 3.21 3.21 3.11 3.11 1539612 -0.13 -4.012 4845774.69 2805
2019-07-19 3.3 3.3 3.2 3.24 1080351 -0.05 -1.52 3499721.08 1637
2019-07-18 3.27 3.29 3.21 3.29 1410216 0.01 0.305 4576380.1 2480
2019-07-17 3.2 3.3 3.18 3.28 1710255 0.07 2.181 5559735.39 3078
2019-07-16 3.16 3.23 3.11 3.21 1809746 0.16 5.246 5750491.86 2973
2019-07-15 3.1 3.22 3.05 3.05 2164707 -0.06 -1.929 6825689.4 2814
2019-07-12 3.21 3.24 3.09 3.11 1642896 -0.1 -3.115 5136213.6 2852
2019-07-11 3.26 3.28 3.19 3.21 883975 -0.06 -1.835 2862317.81 1678
2019-07-10 3.39 3.4 3.27 3.27 1219908 -0.06 -1.802 4062234.37 2116
2019-07-09 3.3 3.37 3.21 3.33 1815386 0.03 0.909 5966957.69 2564
2019-07-08 3.28 3.35 3.23 3.3 2416295 -0.07 -2.077 7926932.66 3480
2019-07-05 3.1 3.37 3.09 3.37 2882357 0.26 8.36 9242686.44 3669
2019-07-04 3.13 3.16 3.1 3.11 525113 -0.01 -0.321 1643279.28 794
2019-07-03 3.19 3.2 3.1 3.12 1971437 -0.07 -2.194 6163118.58 2951
2019-07-02 3.25 3.29 3.18 3.19 2087589 -0.04 -1.238 6734498.19 3302
2019-06-28 3.23 3.27 3.18 3.23 1195194 0.05 1.572 3858022.82 1913
2019-06-27 3.19 3.31 3.18 3.18 1867094 0.02 0.633 6067171.87 3078
2019-06-26 3.12 3.2 3.1 3.16 903960 0.06 1.935 2841051.81 1952
2019-06-25 3.15 3.21 3.1 3.1 1466671 -0.1 -3.125 4616389.84 2890
2019-06-24 3.25 3.28 3.16 3.2 1825781 -0.11 -3.323 5865758.21 2852
2019-06-21 3.3 3.34 3.23 3.31 2208783 -0.04 -1.194 7247578.67 2926
2019-06-20 3.31 3.43 3.28 3.35 3361928 0.08 2.446 11271981.8 2716
2019-06-19 3.32 3.4 3.26 3.27 2178341 -0.07 -2.096 7277059.23 3231
2019-06-18 3.19 3.37 3.19 3.34 2442345 0.16 5.031 8031201.02 3271
2019-06-17 3.2 3.23 3.12 3.18 2134027 -0.07 -2.154 6775864.09 3053
2019-06-14 3.35 3.37 3.19 3.25 2707198 -0.12 -3.561 8801894.08 4729
2019-06-13 3.43 3.46 3.34 3.37 1672595 -0.04 -1.173 5629131.85 2631
2019-06-12 3.39 3.52 3.34 3.41 3229641 0.01 0.294 11040974.4 4974
2019-06-11 3.59 3.6 3.36 3.4 2898688 -0.14 -3.955 9964962.44 4379
2019-06-10 3.63 3.67 3.53 3.54 2262796 -0.01 -0.282 8179631.29 3678
2019-06-07 3.6 3.65 3.55 3.55 1651539 -0.02 -0.56 5931717.4 3220
2019-06-06 3.6 3.64 3.53 3.57 1484943 -0.03 -0.833 5307538.44 2641
2019-06-05 3.76 3.77 3.57 3.6 2266472 -0.1 -2.703 8286757.63 3619
2019-06-04 3.46 3.71 3.43 3.7 2759806 0.29 8.504 9935249.06 4375
2019-06-03 3.55 3.57 3.37 3.41 3882273 -0.1 -2.849 13367192.2 6207
2019-05-31 3.69 3.72 3.5 3.51 3063421 -0.23 -6.15 10969528.6 6666
2019-05-30 3.92 3.95 3.71 3.74 2559008 -0.17 -4.348 9733222.31 4409
2019-05-29 3.97 4.02 3.86 3.91 2727993 -0.16 -3.931 10662972.2 5190
2019-05-28 4.02 4.1 3.97 4.07 3203574 0.04 0.993 12942075.2 4435
2019-05-27 4.05 4.07 4 4.03 826398 0.02 0.499 3331319.12 1715
2019-05-24 4 4.13 4 4.01 2287516 -0.04 -0.988 9285700.36 4169
2019-05-23 4.18 4.2 3.97 4.05 3065408 -0.16 -3.8 12398695 5446
2019-05-22 4.13 4.28 4.08 4.21 4821108 0.12 2.934 20176226.9 6092
2019-05-21 3.9 4.17 3.86 4.09 3963759 0.2 5.141 15880136.4 5992
2019-05-17 3.91 3.96 3.85 3.89 2117169 -0.01 -0.256 8284706.45 4499
2019-05-16 3.9 3.96 3.88 3.9 2217046 0.02 0.515 8688341.5 4228
2019-05-15 3.86 3.96 3.73 3.88 5135143 0.05 1.305 19907679.9 8432
2019-05-14 3.98 4.05 3.81 3.83 5886760 -0.02 -0.519 23009386.3 13299
2019-05-13 3.86 3.91 3.8 3.85 3391155 -0.13 -3.266 13044746.2 6460
2019-05-10 4.02 4.05 3.83 3.98 7893493 -0.27 -6.353 31070269 12193
2019-05-09 4.27 4.28 4.03 4.25 3323968 -0.03 -0.701 13734153.4 5321
2019-05-08 4.26 4.32 4.21 4.28 1837154 0.02 0.469 7843222.23 3218
2019-05-07 4.29 4.35 4.21 4.26 1871066 -0.08 -1.843 8011082.81 4015
2019-05-06 4.17 4.36 4.16 4.34 2443172 -0.01 -0.23 10432216.3 4283
2019-05-03 4.32 4.43 4.26 4.35 3365157 0.12 2.837 14610674.6 4877
2019-05-02 4.37 4.45 4.14 4.23 4548952 -0.24 -5.369 19408114.7 7687
2019-05-01 4.53 4.63 4.42 4.47 4710361 -0.01 -0.223 21362539 7032
2019-04-30 4.38 4.57 4.35 4.48 7157483 0.12 2.752 32065172.8 10376
2019-04-29 4.24 4.47 4.16 4.36 6249132 0.13 3.073 27070340.4 8853
2019-04-26 4.24 4.27 4.18 4.23 2410534 0.03 0.714 10187505.9 4304
2019-04-25 4.31 4.34 4.17 4.2 2224467 -0.13 -3.002 9441987.4 3754
2019-04-24 4.21 4.35 4.13 4.33 3412173 0.12 2.85 14506979.4 4765
2019-04-23 4.19 4.27 4.12 4.21 3457513 0.03 0.718 14540470.7 6392
2019-04-22 4.03 4.18 3.94 4.18 4601298 0.26 6.633 18749842.3 6433
2019-04-18 4.05 4.08 3.91 3.92 3576881 -0.09 -2.244 14296693.4 6004
2019-04-17 4 4.04 3.92 4.01 4118663 0.06 1.519 16422651.1 7017
2019-04-16 3.98 4.13 3.95 3.95 4731562 -0.04 -1.003 19087247.6 7109
2019-04-15 4.17 4.19 3.9 3.99 5929254 -0.21 -5 23685323.2 9352
2019-04-12 4.2 4.38 4.19 4.2 4112695 0.03 0.719 17596338.1 5086
2019-04-11 4.38 4.47 4.15 4.17 4298173 -0.22 -5.011 18295850 7216
2019-04-10 4.17 4.39 4.06 4.39 6392511 0.29 7.073 27291982.2 8246
2019-04-09 4.27 4.27 4.04 4.1 5672122 -0.19 -4.429 23386245.5 8460
2019-04-08 4.41 4.42 4.25 4.29 3477303 -0.1 -2.278 14943198.9 5123
2019-04-05 4.3 4.48 4.24 4.39 6869366 0.16 3.783 30169905.5 7761
2019-04-04 4.5 4.52 4.19 4.23 8723986 -0.29 -6.416 37711284.4 13076
2019-04-03 4.64 4.74 4.5 4.52 5240285 -0.18 -3.83 24081889.8 7860
2019-04-02 4.77 4.79 4.66 4.7 3848103 -0.13 -2.692 18109504.3 5482
2019-04-01 4.89 4.89 4.73 4.83 3722215 0.01 0.207 17856560.7 5949
2019-03-29 4.81 4.92 4.77 4.82 5126672 0.04 0.837 24830491.9 7212
2019-03-28 4.5 4.85 4.46 4.78 9472072 0.16 3.463 44408502 11828
2019-03-27 4.93 4.96 4.46 4.62 12274996 -0.32 -6.478 57144465.3 14970
2019-03-26 5 5.08 4.85 4.94 6714521 0.06 1.23 33057844.6 8353
2019-03-25 4.78 5.06 4.76 4.88 8571872 0.11 2.306 42208935.3 11184
2019-03-22 4.89 5 4.75 4.77 9624209 -0.25 -4.98 46706675.4 12486
2019-03-21 4.99 5.18 4.75 5.02 15337233 -0.05 -0.986 75640417 18076
2019-03-20 5.29 5.35 4.92 5.07 18758217 -0.41 -7.482 96569276.1 24230
2019-03-19 5.21 5.81 5.21 5.48 28820869 0.38 7.451 159446095 40184
2019-03-18 4.58 5.18 4.57 5.1 18599678 0.54 11.842 91838314.6 22195
2019-03-15 4.36 4.56 4.36 4.56 7883498 0.15 3.401 35386283 9087
2019-03-14 4.37 4.42 4.26 4.41 3718880 0.06 1.379 16122214.3 5106
2019-03-13 4.38 4.44 4.31 4.35 4739241 0.05 1.163 20683399.5 6129
2019-03-12 4.4 4.45 4.28 4.3 5131773 -0.1 -2.273 22474986.5 6736
2019-03-11 4.33 4.43 4.29 4.4 4715915 0.14 3.286 20601441.8 6180
2019-03-08 4.12 4.27 4.02 4.26 7334029 0 0 30444666.6 10069
2019-03-07 4.53 4.53 4.22 4.26 7237042 -0.21 -4.698 31457130.1 10074
2019-03-06 4.45 4.62 4.36 4.47 10631740 0.05 1.131 47701143.3 13810
2019-03-05 4.19 4.45 4.14 4.42 10939862 0.27 6.506 47751073.5 13811
2019-03-04 4.46 4.57 4.04 4.15 16063999 -0.23 -5.251 68715805.3 19162
2019-03-01 4.01 4.43 3.98 4.38 12003101 0.39 9.774 50484077.9 13505
2019-02-28 3.9 4.03 3.89 3.99 4873173 0.08 2.046 19353685.3 6055
2019-02-27 4.15 4.15 3.85 3.91 7305788 -0.13 -3.218 28940607.7 9489
2019-02-26 3.86 4.05 3.85 4.04 8916004 0.21 5.483 35138846.2 10472
2019-02-25 3.75 3.83 3.69 3.83 4744727 0.13 3.514 17827326.7 6008
2019-02-22 3.75 3.78 3.63 3.7 2913685 -0.01 -0.27 10773897.7 4264
2019-02-21 3.73 3.77 3.67 3.71 3393192 0.01 0.27 12605689.9 4839
2019-02-20 3.59 3.72 3.52 3.7 3840953 0.08 2.21 13884050.2 5284
2019-02-19 3.76 3.82 3.56 3.62 4425544 -0.16 -4.233 16272360.2 6863
2019-02-15 3.8 3.85 3.7 3.78 5403829 0.05 1.34 20370181 7902
2019-02-14 3.58 3.75 3.53 3.73 6972998 0.17 4.775 25513741.5 8857
2019-02-13 3.33 3.56 3.31 3.56 7480799 0.25 7.553 26065240 11630
2019-02-12 3.08 3.4 3.06 3.31 6239320 0.13 4.088 20295624.6 7728
2019-02-11 3.48 3.48 3.18 3.18 4475376 -0.24 -7.018 14678744.1 6551
2019-02-08 3.55 3.605 3.39 3.42 8419340 0 0 29112462.6 9571
2019-02-07 3.3 3.48 3.29 3.42 5036218 0.03 0.885 17113956.1 7935
2019-02-06 3.6 3.65 3.27 3.39 8265615 -0.28 -7.629 28269254.2 11994
2019-02-05 3.84 3.85 3.6 3.67 6169924 -0.11 -2.91 22834510.6 8235
2019-02-04 3.7 3.9 3.65 3.78 10129747 0.12 3.279 38369509.3 13497
2019-02-01 3.5 3.8 3.42 3.66 12264500 0.14 3.977 45152238.3 14517
2019-01-31 3.6 3.63 3.43 3.52 9346154 -0.07 -1.95 32807118.2 12804
2019-01-30 3.75 3.82 3.58 3.59 10821718 -0.19 -5.026 39871908.1 17002
2019-01-29 4.11 4.32 3.72 3.78 16114101 -0.26 -6.436 63941178.5 19944
2019-01-28 3.75 4.21 3.74 4.04 15511736 0.32 8.602 61843789 17488
2019-01-25 3.68 3.85 3.56 3.72 13053411 0.23 6.59 48333412 14944
2019-01-24 3.08 3.53 3.08 3.49 15227698 0.44 14.426 51361899.4 15211
2019-01-23 2.99 3.15 2.97 3.05 6344741 0.08 2.694 19417938.7 8756
2019-01-22 2.88 3.05 2.88 2.97 4882333 0.07 2.414 14538942.3 6164
2019-01-21 2.85 2.9 2.78 2.9 1960947 0.04 1.399 5549841.3 2603
2019-01-18 2.94 2.98 2.77 2.86 3633637 -0.04 -1.379 10417326.8 5735
2019-01-17 2.86 3.01 2.86 2.9 2687097 -0.08 -2.685 7899339.74 4425
2019-01-16 2.98 3.01 2.86 2.98 4179040 0.03 1.017 12281921.8 7640
2019-01-15 3.08 3.12 2.95 2.95 6377412 -0.08 -2.64 19141104.9 8333
2019-01-14 3.07 3.19 2.91 3.03 8529708 -0.02 -0.656 25893428.8 11429
2019-01-11 2.75 3.1 2.72 3.05 11270303 0.27 9.712 33643247.1 13586
2019-01-10 2.66 2.83 2.56 2.78 9170952 0.12 4.511 25026306.3 10659
2019-01-09 2.47 2.69 2.42 2.66 7623471 0.22 9.016 19238583.7 8622
2019-01-08 2.56 2.59 2.41 2.44 4364734 -0.1 -3.937 10828075 5323
2019-01-07 2.65 2.65 2.53 2.54 4572807 -0.09 -3.422 11866219 5746
2019-01-04 2.65 2.74 2.57 2.63 4138442 0.04 1.544 10946594 5643
2019-01-03 2.7 2.84 2.55 2.59 6678199 -0.08 -2.996 18175487.3 9135
2019-01-02 2.45 2.87 2.42 2.67 6104086 0.21 8.537 16559004 8078
2018-12-31 2.6 2.64 2.45 2.46 3058671 -0.1 -3.906 7692756.15 5908
2018-12-28 2.3 2.64 2.24 2.56 5512736 0.35 15.837 13624325.6 8712
2018-12-27 2.33 2.39 2.19 2.21 3835614 -0.12 -5.15 8673768.16 5571
2018-12-24 2.41 2.47 2.31 2.33 2477596 -0.12 -4.898 5913822.32 5529
2018-12-21 2.41 2.52 2.34 2.45 3858497 0.06 2.51 9348698.64 6612
2018-12-20 2.5 2.57 2.33 2.39 4656067 -0.13 -5.159 11298177.2 6942
2018-12-19 2.65 2.71 2.46 2.52 4661989 -0.16 -5.97 11968369.2 5954
2018-12-18 2.81 2.82 2.62 2.68 5529621 -0.11 -3.943 14854214.6 7539
2018-12-17 2.93 2.95 2.77 2.79 2087223 -0.16 -5.424 5964996.46 3841
2018-12-14 2.88 3.07 2.84 2.95 3216981 0.07 2.431 9527411.03 5127
2018-12-13 3.05 3.07 2.84 2.88 2167396 -0.13 -4.319 6295750.46 4482
2018-12-12 3.1 3.16 3 3.01 2278392 -0.12 -3.834 6992804.83 4147
2018-12-11 3.08 3.14 3.03 3.13 2359465 0.09 2.961 7313644.02 4272
2018-12-10 3.16 3.24 3 3.04 3556354 -0.13 -4.101 10895705.6 5194
2018-12-07 3.04 3.19 2.92 3.17 6785489 0.38 13.62 21031904 9047
2018-12-06 2.67 2.95 2.66 2.79 4660643 0.11 4.104 13077701.7 7349
2018-12-05 2.92 3.02 2.58 2.68 4436176 -0.22 -7.586 12260810.7 5517
2018-12-04 3.16 3.27 2.84 2.9 4480768 -0.27 -8.517 13428132.2 6732
2018-12-03 3.34 3.52 3.07 3.17 5958886 -0.13 -3.939 19385302 8948
2018-11-30 3.29 3.32 3.22 3.3 2015057 0.02 0.61 6562746.55 3330
2018-11-29 3.29 3.31 3.18 3.28 1884157 0 0 6106455.67 3185
2018-11-28 3.19 3.33 3.11 3.28 3409039 0.12 3.797 11137902.4 5189
2018-11-27 3.1 3.2 3.02 3.16 2753599 0.05 1.608 8548655.51 4472
2018-11-26 3.34 3.37 3.09 3.11 2304195 -0.18 -5.471 7379597.91 4335
2018-11-23 3.19 3.38 3.17 3.29 2490718 0.09 2.812 8193763.01 3769
2018-11-22 3.3 3.31 3.16 3.2 1749132 -0.1 -3.03 5647091.74 2920
2018-11-21 3.28 3.38 3.21 3.3 3368372 0.14 4.43 11133256 5056
2018-11-20 3.04 3.41 2.98 3.16 7284105 -0.01 -0.315 23282686.6 9130
2018-11-19 3.44 3.44 3.11 3.17 4318373 -0.22 -6.49 13734797.8 7625
2018-11-16 3.56 3.69 3.35 3.39 5724531 -0.16 -4.507 20328020.3 11469
2018-11-15 3.2 3.72 3.15 3.55 10945925 0.31 9.568 38306208.8 13892
2018-11-14 3.21 3.33 2.98 3.24 7852049 -0.13 -3.858 24604629.7 15492
2018-11-13 3.62 3.77 3.32 3.37 7328228 -0.33 -8.919 25424184.1 13850
2018-11-12 4.04 4.1 3.63 3.7 7041117 -0.41 -9.976 26646714.8 11820
2018-11-09 4.04 4.27 4.04 4.11 6937216 -0.15 -3.521 28571453.2 13368
2018-11-08 4.43 4.48 4 4.26 4752783 -0.24 -5.333 20511894.9 7725
2018-11-07 4.62 4.74 4.01 4.5 16120289 0.03 0.671 70492198 22621
2018-11-06 4.8 4.98 4.28 4.47 24904125 -0.31 -6.485 115411249 36330
2018-11-05 3.9 4.85 3.6 4.78 25965087 1.29 36.963 106993636 35962
2018-11-02 2.6 3.87 2.45 3.49 31309388 0.61 21.181 101994369 35793
2018-11-01 3.15 3.17 2.83 2.88 6186935 -0.22 -7.097 18332664.4 9734
2018-10-31 3.06 3.29 2.95 3.1 7355449 -0.06 -1.899 23123506.1 10778
2018-10-30 3 3.37 2.94 3.16 3981554 0.04 1.282 12652939.7 7750
2018-10-29 3.72 3.72 3.01 3.12 6442298 -0.61 -16.354 21623421.7 13287
2018-10-26 3.9 3.98 3.68 3.73 2927780 -0.23 -5.808 11177295.9 6070
2018-10-25 3.75 4.12 3.72 3.96 3847437 0.25 6.739 15146732.8 7314
2018-10-24 4.15 4.35 3.71 3.71 3324090 -0.31 -7.711 13349772 7429
2018-10-23 3.7 4.19 3.51 4.02 6347240 -0.1 -2.427 24489185.3 12982
2018-10-22 4.85 4.9 4.06 4.12 5680424 -0.81 -16.43 24657264.7 13125
2018-10-19 5.35 5.45 4.88 4.93 6700062 -0.53 -9.707 34238495.5 13008
2018-10-18 5.67 5.8 5.43 5.46 2991147 -0.27 -4.712 16601436 6545
2018-10-17 5.29 5.95 5.04 5.73 7096242 0.23 4.182 39372856.4 13899
2018-10-16 5.9 6.08 5.34 5.5 6624440 -0.18 -3.169 36949090.9 15161
2018-10-15 5.8 5.85 4.82 5.68 10664003 -0.22 -3.729 58155086.8 19262
2018-10-12 5.58 5.94 5.5 5.9 4954037 0.52 9.665 28466686.2 10175
2018-10-11 5.8 5.83 5.32 5.38 6834895 -0.42 -7.241 37857765.7 12747
2018-10-10 6.51 6.61 5.65 5.8 9463536 -0.74 -11.315 55936954.3 18438
2018-10-09 6.5 6.83 6.5 6.54 3909034 0.17 2.669 25964098.3 8416
2018-10-05 6.34 6.44 6.07 6.37 2782834 0.1 1.595 17412077.8 6553
2018-10-04 6.31 6.43 6 6.27 3812344 0.02 0.32 23509725.2 11069
2018-10-03 5.99 6.4 5.92 6.25 3400094 0.28 4.69 21112406.2 8120
2018-10-02 6.59 6.71 5.95 5.97 4669578 -0.78 -11.556 29145022.6 12827
2018-10-01 7.05 7.1 6.52 6.75 6256486 -0.46 -6.38 42048726.6 14152
2018-09-28 6.94 7.32 6.7 7.21 2725329 0.27 3.89 19212874 6689
2018-09-27 7.49 7.58 6.85 6.94 3400571 -0.63 -8.322 24241998.5 7823
2018-09-26 7.93 8.05 7.37 7.57 3377826 -0.47 -5.846 25697786.7 8989
2018-09-25 8.47 8.61 7.92 8.04 3688168 -0.36 -4.286 30328846.3 8105
2018-09-24 8 8.44 7.88 8.4 3289668 0.15 1.818 26826042 7489
2018-09-21 8.69 8.83 8.25 8.25 4253907 -0.53 -6.036 35831376.4 10539
2018-09-20 9 9.24 8.12 8.78 8404845 0.13 1.503 73665668.3 19144
2018-09-19 7.9 10.24 7.74 8.65 24103094 0.94 12.192 211046795 47415
2018-09-18 7.81 8 7.6 7.71 6030304 0.17 2.255 46817914.3 12357
2018-09-17 7.66 7.98 7.41 7.54 5315587 0.12 1.617 41003130.1 10360
2018-09-14 6.88 8 6.5 7.42 7470659 0.27 3.776 54959038 14767
2018-09-13 8.4 8.55 6.9 7.15 8560052 -1.34 -15.783 67369061.3 17740
2018-09-12 7.71 8.5 7.34 8.49 9771599 0.79 10.26 77404750.5 16507
2018-09-11 7.28 7.77 7 7.7 6154099 0.58 8.146 45530639.6 11034
2018-09-10 6.54 7.23 6.5 7.12 5803103 0.68 10.559 40350739.5 9778
2018-09-07 6.19 6.57 6.1 6.44 3318528 0.24 3.871 21262085.8 6089
2018-09-06 6.5 6.5 6.01 6.2 3603599 -0.32 -4.908 22304022 6784
2018-09-05 7.3 7.59 6.35 6.52 9501383 -0.58 -8.169 65504778.8 16363
2018-09-04 5.86 7.1 5.86 7.1 10886858 1.44 25.442 72838681.4 17653
2018-08-31 5.58 5.81 5.56 5.66 1477365 0.1 1.799 8394250.45 2641
2018-08-30 5.75 5.83 5.45 5.56 1415013 -0.21 -3.64 7997839.98 2892
2018-08-29 5.72 5.96 5.62 5.77 2397337 0.16 2.852 13926188.9 4641
2018-08-28 5.75 5.75 5.25 5.61 2910993 -0.14 -2.435 15913935.4 5661
2018-08-27 6.03 6.22 5.74 5.75 5053839 -0.04 -0.691 30403255.3 9725
2018-08-24 5.12 5.83 5.07 5.79 2873658 0.71 13.976 15522043.4 5506
2018-08-23 5.08 5.14 5 5.08 1124539 -0.01 -0.196 5714839.94 2440
2018-08-22 5.11 5.19 4.97 5.09 1415509 -0.06 -1.165 7166433.31 3005
2018-08-21 5.35 5.35 5.08 5.15 1712828 -0.11 -2.091 8907686.06 3366
2018-08-20 5.12 5.38 5.1 5.26 1597257 0.18 3.543 8369803.93 3221
2018-08-17 5.12 5.2 5.08 5.08 645936 -0.07 -1.359 3323890.09 1624
2018-08-16 5.1 5.39 5.06 5.15 1393830 -0.2 -3.738 7224391.22 2692
2018-08-15 5.15 5.48 4.92 5.35 3044139 0.33 6.574 15849338.3 4561
2018-08-14 5.24 5.25 4.96 5.02 711482 -0.23 -4.381 3576887.87 1416
2018-08-13 5.42 5.43 5.2 5.25 752584 -0.16 -2.957 4000526.44 999
2018-08-10 5.42 5.48 5.35 5.41 424431 -0.04 -0.734 2303614.37 890
2018-08-09 5.51 5.55 5.31 5.45 500440 -0.05 -0.909 2704659.86 1033
2018-08-08 5.68 5.68 5.4 5.5 594303 -0.15 -2.655 3273138.88 1327
2018-08-07 5.54 5.77 5.46 5.65 778678 0.11 1.986 4399248.86 1173
2018-08-03 5.48 5.55 5.35 5.54 373256 0.04 0.727 2041695.77 728
2018-08-02 5.25 5.55 5.2 5.5 621097 0.25 4.762 3310852.99 1151
2018-08-01 5.2 5.29 5.1 5.25 643348 0.1 1.942 3358397.57 1203
2018-07-31 5.1 5.29 4.88 5.15 1073983 -0.02 -0.387 5425050.42 2376
2018-07-30 5.5 5.5 5.17 5.17 631167 -0.25 -4.613 3346001.77 1498
2018-07-27 5.54 5.63 5.35 5.42 622579 -0.06 -1.095 3429574.47 1374
2018-07-26 5.7 5.7 5.47 5.48 939551 -0.22 -3.86 5220068.75 2496
2018-07-25 5.77 5.77 5.55 5.7 335224 0.01 0.176 1901465.76 969
2018-07-24 6.06 6.1 5.68 5.69 783848 -0.34 -5.638 4593619.64 1372
2018-07-23 5.86 6.04 5.86 6.03 763962 0.24 4.145 4568892.8 1281
2018-07-20 5.85 5.86 5.61 5.79 445607 -0.04 -0.686 2575028.29 1202
2018-07-19 5.81 6.09 5.8 5.83 798987 0.14 2.46 4712103.3 1509
2018-07-18 5.6 5.77 5.45 5.69 515241 0.08 1.426 2914673.76 1416
2018-07-17 5.65 5.7 5.43 5.61 1557508 -0.14 -2.435 8629237.04 3032
2018-07-16 5.81 5.86 5.66 5.75 1483271 -0.29 -4.801 8533804.75 3256
2018-07-13 6.03 6.1 5.62 6.04 2485058 -0.06 -0.984 14619839.5 4101
2018-07-12 6.14 6.15 6.01 6.1 419861 0 0 2552147.38 980
2018-07-11 6.12 6.18 6.05 6.1 425049 -0.04 -0.651 2592858.98 985
2018-07-10 6.14 6.2 6.11 6.14 529569 0.04 0.656 3255011.12 1086
2018-07-09 6.09 6.33 6.05 6.1 1389387 0.03 0.494 8618218.15 2422
2018-07-06 6.07 6.13 5.97 6.07 483208 -0.08 -1.301 2933124.47 988
2018-07-05 6.16 6.19 5.91 6.15 1501803 0.09 1.485 9023170.72 2836
2018-07-04 6.18 6.18 6.03 6.06 701204 -0.12 -1.942 4273994.12 1349
2018-07-03 6.24 6.39 6.13 6.18 1105551 -0.29 -4.482 6871973.91 2087
2018-06-29 6.48 6.6 6.26 6.47 976329 0.06 0.936 6314359.92 2071
2018-06-28 6.02 6.41 6.01 6.41 1589122 0.4 6.656 10002465.4 3056
2018-06-27 6.64 6.64 6.01 6.01 1682560 -0.52 -7.963 10471896 3095
2018-06-26 6.8 6.87 6.5 6.53 1692819 -0.3 -4.392 11250459.6 3146
2018-06-25 6.9 7.11 6.76 6.83 1696041 -0.08 -1.158 11676609.1 2471
2018-06-22 7.05 7.3 6.9 6.91 1708274 -0.14 -1.986 12033423.7 2828
2018-06-21 7.05 7.06 6.87 7.05 2592550 0 0 18015879.1 3369
2018-06-20 7.25 7.26 6.95 7.05 2598280 0.11 1.585 18364491.9 3640
2018-06-19 7.1 7.16 6.91 6.94 2526612 -0.16 -2.254 17759707.8 3305
2018-06-18 6.85 7.23 6.61 7.1 3441289 0.3 4.412 24338053.8 4590
2018-06-15 6.45 6.92 6.23 6.8 5607053 0.38 5.919 37170586.6 8231
2018-06-14 5.94 6.85 5.89 6.42 5706836 0.31 5.074 37117067.7 8328
2018-06-13 6.53 6.64 6.09 6.11 5689546 -0.66 -9.749 36196994.1 9670
2018-06-12 7.4 7.4 6.68 6.77 4989168 -0.78 -10.331 35222624.4 7558
2018-06-11 7.77 7.79 7.29 7.55 2836105 -0.1 -1.307 21365253.5 4512
2018-06-08 7.62 7.72 7.12 7.65 4438525 0 0 33025795.1 6761
2018-06-07 8.15 8.15 7.27 7.65 6228835 -0.22 -2.795 48061851.1 11636
2018-06-06 7.79 8.28 7.69 7.87 12299714 0.18 2.341 99292521.9 17460
2018-06-05 7.1 7.72 6.42 7.69 12610608 0.7 10.014 88625042.3 19303
2018-06-04 6.5 7.26 6.42 6.99 12026773 0.58 9.048 83410076.9 16272
2018-06-01 5.44 6.6 5.37 6.41 16584103 0.74 13.051 103921480 20893
2018-05-31 5.53 5.73 5.02 5.67 5766208 0.19 3.467 30730138.2 8300
2018-05-30 4.69 5.48 4.68 5.48 5908495 0.81 17.345 29789790.2 8703
2018-05-29 4.13 4.74 4.12 4.67 2874623 0.57 13.902 12705770.1 4275
2018-05-28 4.11 4.18 4.04 4.1 982769 -0.02 -0.485 4035535.65 1537
2018-05-25 4.06 4.13 4.03 4.12 1008195 0.08 1.98 4117841.39 2002
2018-05-24 3.99 4.1 3.98 4.04 1023646 0.05 1.253 4127808.91 1770
2018-05-23 3.95 3.99 3.9 3.99 516955 0.07 1.786 2041284.91 904
2018-05-22 3.97 4 3.89 3.92 1237142 0.13 3.43 4890142.16 1793
2018-05-18 3.73 3.83 3.69 3.79 693525 0.06 1.609 2621083.83 1037
2018-05-17 3.79 3.8 3.69 3.73 524198 -0.02 -0.533 1961595.32 900
2018-05-16 3.85 3.88 3.75 3.75 736198 -0.1 -2.597 2796019.11 1456
2018-05-15 3.91 3.92 3.81 3.85 920313 0 0 3556171.37 1742
2018-05-14 3.66 3.87 3.64 3.85 1820349 0.21 5.769 6827617.78 2534
2018-05-11 3.67 3.67 3.61 3.64 723923 -0.02 -0.546 2641327.41 1056
2018-05-10 3.69 3.8 3.62 3.66 893887 -0.05 -1.348 3293968.13 1174
2018-05-09 3.71 3.71 3.5 3.71 1391841 0 0 5072676.9 2029
2018-05-08 3.77 3.87 3.66 3.71 1416011 -0.11 -2.88 5274537.87 1523
2018-05-07 3.95 3.95 3.74 3.82 1952829 -0.13 -3.291 7494953.64 2616
2018-05-04 4.12 4.12 3.86 3.95 2157629 -0.14 -3.423 8544447.08 3349
2018-05-03 3.94 4.17 3.91 4.09 3814590 0.2 5.141 15494404.4 3784
2018-05-02 3.73 4.25 3.67 3.89 12870306 3.89 0 50609841.6 14232