TRQ:CXD (TRQ:CC)

0.82

-0.04 (-4.651%)

As of Fri Jul 19 15:13:27 EDT 2019

Open: 0.82 Prev. Close:: 0.86 High: 0.85
Low: 0.79 Bid: 0.82 Ask: 0.83
Share Vol.: 2,654,794 Trade Vol.: 1,645 Shares Out.: 2,012,314,469
Market Cap: 1,650,097,865
Open: 0.82
Prev. Close:: 0.86
High: 0.85
Low: 0.79
Bid: 0.82
Ask: 0.83
Share Vol.: 2,654,794
Trade Vol.: 1,645
Shares Out.: 2,012,314,469
Market Cap: 1,650,097,865

Similar companies

Symbol Last price Change % change
BIR:CC Birchcliff Energy Ltd. 2.97 0.08 2.768%
NCU:CC Nevada Copper Corp. 0.36 0.04 10.769%
BCE:CC BCE:CXD 59.62 -0.48 -0.799%
GRT.UN:CC Granite Real Estate Investment Trust 61.47 0.12 0.196%
WJX:CC Wajax Corporation 15.61 0.14 0.905%

About TRQ:CXD

Day Low 0.78

Day high 0.86

52 week low 0.75

52 week low high 3.85

Charting for TRQ:CXD

TRQ:CXD Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Minority Interests
16,924,000.00 70,319,000.00 103,983,000.00 6,213,000.00 229,987,000.00
EBITDA
512,245,000.00 413,017,000.00 473,463,000.00 499,579,000.00 442,488,000.00
Operating Revenue
1,180,022,000.00 939,780,000.00 1,203,282,000.00 1,634,762,000.00 1,644,133,000.00
Total Expenses
1,019,360,000.00 997,479,000.00 1,184,526,000.00 1,449,502,000.00 1,564,019,000.00
Depreciation And Amortization
1,705,000.00 3,460,000.00 19,476,000.00 11,700,000.00 8,911,000.00
Interest Income Non Operating
154,668,000.00 156,278,000.00 91,234,000.00 3,164,000.00 4,982,000.00
Interest Expense Non Operating
47,414,000.00 148,498,000.00 111,788,000.00 4,616,000.00 7,729,000.00
Interest Income
154,668,000.00 156,278,000.00 91,234,000.00 3,164,000.00 4,982,000.00
General And Administrative Expense
141,542,000.00 142,633,000.00 190,671,000.00 17,193,000.00 211,895,000.00
Net Income From Continuing And Discontinued Operation
411,198,000.00 181,247,000.00 210,605,000.00 313,303,000.00 31,768,000.00
Net Income Continuous Operations
394,274,000.00 110,928,000.00 106,622,000.00 304,806,000.00 -6,812,000.00
Operating Income
160,662,000.00 -57,699,000.00 18,756,000.00 185,260,000.00 80,114,000.00
Net Income
411,198,000.00 181,247,000.00 210,605,000.00 313,303,000.00 31,768,000.00
Selling And Marketing Expense
26,754,000.00 24,132,000.00 28,202,000.00 24,762,000.00 31,674,000.00
Normalized Income
421,698,210.00 176,224,010.00 211,980,185.00 344,158,680.00 248,058,500.00
Net Non Operating Interest Income Expense
107,254,000.00 7,780,000.00 -20,554,000.00 -1,452,000.00 -2,747,000.00
Gross Profit
402,774,000.00 175,982,000.00 341,525,000.00 659,806,000.00 372,064,000.00
EBIT
301,044,000.00 105,413,000.00 108,119,000.00 143,336,000.00 51,918,000.00
Cost Of Revenue
777,248,000.00 763,798,000.00 861,757,000.00 974,956,000.00 1,272,069,000.00
Other Income Expense
-14,286,000.00 6,834,000.00 -1,871,000.00 -45,088,000.00 -33,178,000.00
Net Interest Income
107,254,000.00 7,780,000.00 -20,554,000.00 -1,452,000.00 -2,747,000.00
Operating Expense
242,112,000.00 233,681,000.00 322,769,000.00 474,546,000.00 291,950,000.00
Net Income Common Stockholders
411,198,000.00 181,247,000.00 210,605,000.00 313,303,000.00 31,768,000.00
Depreciation
1,705,000.00 3,460,000.00 19,476,000.00 11,700,000.00 8,911,000.00
Pretax Income
253,630,000.00 -43,085,000.00 -3,669,000.00 138,720,000.00 44,189,000.00
Depreciation Amortization Depletion
1,705,000.00 3,460,000.00 19,476,000.00 11,700,000.00 8,911,000.00
Total Revenue
1,180,022,000.00 939,780,000.00 1,203,282,000.00 1,634,762,000.00 1,644,133,000.00
Selling General And Administration
168,296,000.00 166,765,000.00 218,873,000.00 17,193,000.00 243,569,000.00
Other Operating Expenses
72,111,000.00 63,456,000.00 77,475,000.00 457,353,000.00 35,367,000.00
Special Income Charges
-14,286,000.00 6,834,000.00 -12,509,000.00 -36,794,000.00 -9,641,000.00
Interest Expense
47,414,000.00 148,498,000.00 111,788,000.00 4,616,000.00 7,729,000.00
Write Off
14,286,000.00 6,834,000.00 12,509,000.00 103,236,000.00 16,536,000.00
Tax Provision
-140,644,000.00 -154,013,000.00 -110,291,000.00 -166,086,000.00 51,001,000.00
Operation And Maintenance
258,000.00 6,945,000.00 23,280,000.00 4,103,000.00
Net Income Discontinuous Operations
0.00 2,284,000.00 -191,407,000.00
Impairment Of Capital Assets
0.00 36,794,000.00 8,170,000.00
Gain On Sale Of Security
10,638,000.00 -8,294,000.00 -23,537,000.00
Gain On Sale Of PPE
0.00 15,065,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-1,913,818,000.00 -1,735,878,000.00 -1,418,724,000.00 -1,018,885,000.00 -642,295,000.00
Cash Equivalents
1,455,027,000.00 1,348,961,000.00 1,293,270,000.00 1,220,321,000.00 721,484,000.00
Non Current Deferred Assets
649,421,000.00 473,742,000.00 296,399,000.00 165,000,000.00 0.00
Long Term Debt
4,175,240,000.00 4,146,601,000.00 4,126,117,000.00 13,574,000.00
Finished Goods
146,203,000.00 158,438,000.00 167,856,000.00 105,621,000.00 153,838,000.00
Total Assets
13,311,987,000.00 12,833,319,000.00 12,460,211,000.00 8,240,095,000.00 8,299,017,000.00
Machinery Furniture Equipment
4,729,132,000.00 4,541,570,000.00 4,487,740,000.00 4,277,529,000.00 4,216,137,000.00
Non Current Accounts Receivable
266,211,000.00 1,788,698,000.00 2,996,740,000.00 20,078,000.00
Investments And Advances
12,808,000.00 15,376,000.00 5,279,000.00 20,078,000.00 40,667,000.00
Minority Interest
-910,135,000.00 -893,211,000.00 -822,892,000.00 -718,909,000.00 -626,471,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
12,990,386,000.00 12,990,224,000.00 12,990,035,000.00 12,987,896,000.00 12,987,781,000.00
Cash Cash Equivalents And Short Term Investments
1,603,067,000.00 1,444,783,000.00 1,417,754,000.00 1,343,878,000.00 862,755,000.00
Total Non Current Assets
9,785,400,000.00 9,668,167,000.00 9,736,232,000.00 6,505,600,000.00 6,710,705,000.00
Cash And Cash Equivalents
1,603,067,000.00 1,444,783,000.00 1,417,754,000.00 1,343,878,000.00 862,755,000.00
Prepaid Assets
30,213,000.00 49,552,000.00 23,456,000.00 53,375,000.00 76,903,000.00
Accounts Payable
395,883,000.00 360,697,000.00 196,716,000.00 165,393,000.00 185,852,000.00
Current Assets
3,526,587,000.00 3,165,152,000.00 2,723,979,000.00 1,734,495,000.00 1,588,312,000.00
Other Payable
965,000.00 12,703,000.00 10,162,000.00 1,373,000.00 1,102,000.00
Long Term Capital Lease Obligation
12,057,000.00 12,518,000.00 13,026,000.00 13,574,000.00 14,086,000.00
Gains Losses Not Affecting Retained Earnings
844,000.00 3,719,000.00 -402,000.00 -14,000.00 -4,505,000.00
Non Current Deferred Liabilities
47,934,000.00 25,788,000.00 8,072,000.00 52,916,000.00 122,820,000.00
Long Term Debt And Capital Lease Obligation
4,187,297,000.00 4,159,119,000.00 4,139,143,000.00 13,574,000.00 14,086,000.00
Accounts Receivable
14,623,000.00 16,270,000.00 31,651,000.00 12,210,000.00 14,519,000.00
Retained Earnings
-3,670,310,000.00 -4,081,508,000.00 -4,262,755,000.00 -4,473,360,000.00 -4,788,340,000.00
Raw Materials
185,994,000.00 193,902,000.00 208,866,000.00 259,521,000.00 274,320,000.00
Current Accrued Expenses
10,906,000.00 10,161,000.00 9,279,000.00 0.00 0.00
Inventory
242,970,000.00 274,142,000.00 260,668,000.00 321,409,000.00 396,782,000.00
Non Current Deferred Taxes Liabilities
47,934,000.00 25,788,000.00 8,072,000.00 52,916,000.00 122,820,000.00
Other Equity Adjustments
844,000.00 3,719,000.00 -402,000.00 -14,000.00 -4,505,000.00
Long Term Provisions
131,565,000.00 125,721,000.00 118,903,000.00 104,421,000.00 93,004,000.00
Payables
448,338,000.00 425,708,000.00 244,126,000.00 201,567,000.00 239,636,000.00
Cash
148,040,000.00 95,822,000.00 124,484,000.00 123,557,000.00 141,271,000.00
Gross PPE
10,752,123,000.00 9,082,850,000.00 7,835,755,000.00 7,338,868,000.00 7,239,690,000.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
13,496,160,000.00 13,059,036,000.00 12,852,995,000.00 8,514,522,000.00 8,194,936,000.00
Non Current Deferred Taxes Assets
649,421,000.00 473,742,000.00 296,399,000.00 165,000,000.00 0.00
Total Liabilities
4,901,202,000.00 4,814,095,000.00 4,556,225,000.00 444,482,000.00 730,552,000.00
Total Non Current Liabilities
4,366,796,000.00 4,310,628,000.00 4,266,118,000.00 170,911,000.00 229,910,000.00
Receivables
1,650,337,000.00 1,396,675,000.00 1,022,101,000.00 15,833,000.00 22,383,000.00
Payables And Accrued Expenses
459,244,000.00 435,869,000.00 253,405,000.00 201,567,000.00 239,636,000.00
Interest Payable
10,906,000.00 10,161,000.00 9,279,000.00 0.00 0.00
Stockholders Equity
9,320,920,000.00 8,912,435,000.00 8,726,878,000.00 8,514,522,000.00 8,194,936,000.00
Mineral Properties
1,247,246,000.00 1,226,109,000.00 1,178,838,000.00 1,079,559,000.00 1,066,998,000.00
Inventories Adjustments Allowances
-89,227,000.00 -78,198,000.00 -116,054,000.00 -43,733,000.00 -31,376,000.00
Current Liabilities
534,406,000.00 503,467,000.00 290,107,000.00 273,571,000.00 500,642,000.00
Net PPE
8,838,305,000.00 7,346,972,000.00 6,417,031,000.00 6,319,983,000.00 6,597,395,000.00
Current Deferred Liabilities
75,162,000.00 67,598,000.00 36,702,000.00 72,004,000.00 140,135,000.00
Construction In Progress
4,775,745,000.00 3,315,171,000.00 2,167,962,000.00 1,977,997,000.00 1,952,772,000.00
Other Non Current Assets
18,655,000.00 43,379,000.00 20,783,000.00 539,000.00 52,757,000.00
Capital Lease Obligations
12,057,000.00 12,518,000.00 13,026,000.00 13,574,000.00 14,086,000.00
Current Deferred Revenue
75,162,000.00 67,598,000.00 36,702,000.00 72,004,000.00 140,135,000.00
Other Properties
1,152,000.00 1,215,000.00 3,783,000.00 3,783,000.00
Non Current Prepaid Assets
0.00 19,886,000.00
Other Current Liabilities
120,871,000.00
Total Tax Payable
122,820,000.00
Current Capital Lease Obligation
14,086,000.00
Current Debt And Capital Lease Obligation
14,086,000.00
Derivative Product Liabilities
0.00
Other Receivables
1,964,000.00
Taxes Receivable
590,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
159,135,000.00 26,810,000.00 72,810,000.00 478,199,000.00 784,773,000.00
Operating Gains Losses
851,000.00 -6,923,000.00 118,000.00 12,344,000.00 18,011,000.00
Depreciation And Amortization
211,201,000.00 307,604,000.00 365,344,000.00 356,243,000.00 390,570,000.00
Investing Cash Flow
-33,731,000.00 -96,266,000.00 -4,286,471,000.00 -81,553,000.00 -86,638,000.00
Net Issuance Payments Of Debt
13,261,000.00 7,780,000.00 4,287,924,000.00 0.00 -2,075,436,000.00
Change In Working Capital
-17,682,000.00 83,459,000.00 -31,325,000.00 -58,424,000.00 207,986,000.00
Cash Flow From Continuing Investing Activities
-33,731,000.00 -96,266,000.00 -4,286,471,000.00 -81,439,000.00 -78,444,000.00
Deferred Tax
-140,644,000.00 -154,013,000.00 -89,489,000.00 -106,086,000.00 80,013,000.00
Capital Expenditure
-1,304,347,000.00 -917,541,000.00 -326,336,000.00 -116,211,000.00 -203,586,000.00
Net Other Financing Charges
-363,000.00 -2,704,000.00 -159,292,000.00 -26,263,000.00
Change In Payables And Accrued Expense
-15,886,000.00 52,009,000.00 -23,076,000.00 -41,603,000.00 -54,942,000.00
Cash Flow From Continuing Financing Activities
12,898,000.00 5,076,000.00 4,128,632,000.00 -26,229,000.00 213,228,000.00
Deferred Income Tax
-140,644,000.00 -154,013,000.00 -89,489,000.00 -106,086,000.00 80,013,000.00
Operating Cash Flow
179,968,000.00 118,000,000.00 230,649,000.00 582,481,000.00 658,281,000.00
Net Other Investing Changes
1,270,616,000.00 820,206,000.00 -3,975,921,000.00 1,645,000.00
Change In Account Payable
-15,886,000.00 52,009,000.00 -23,076,000.00 -22,620,000.00 -4,276,000.00
Long Term Debt Issuance
13,261,000.00 7,780,000.00 4,287,924,000.00 0.00 206,199,000.00
Change In Other Working Capital
7,564,000.00 30,896,000.00 -35,302,000.00 -68,131,000.00 33,336,000.00
Net Investment Purchase And Sale
0.00 1,069,000.00 12,986,000.00 20,023,000.00 115,000,000.00
Other Non Cash Items
-102,398,000.00 -2,437,000.00 27,974,000.00 5,969,000.00 -51,337,000.00
Purchase Of PPE
-1,304,347,000.00 -917,541,000.00 -326,336,000.00 -116,211,000.00 -203,586,000.00
Net Income From Continuing Operations
394,274,000.00 110,928,000.00 106,622,000.00 304,806,000.00 -6,812,000.00
Financing Cash Flow
12,898,000.00 5,076,000.00 4,128,632,000.00 -22,729,000.00 213,130,000.00
Cash Flow From Continuing Operating Activities
179,968,000.00 118,000,000.00 230,649,000.00 588,392,000.00 671,600,000.00
Net Foreign Currency Exchange Gain Loss
851,000.00 -219,000.00 -1,066,000.00 913,000.00 106,000.00
End Cash Position
1,603,067,000.00 1,444,783,000.00 1,417,754,000.00 1,343,878,000.00 862,755,000.00
Effect Of Exchange Rate Changes
-851,000.00 219,000.00 1,066,000.00 -864,000.00 -130,000.00
Beginning Cash Position
1,444,783,000.00 1,417,754,000.00 1,343,878,000.00 866,543,000.00 78,112,000.00
Depreciation Amortization Depletion
211,201,000.00 307,604,000.00 365,344,000.00 356,243,000.00 390,570,000.00
Change In Receivables
-8,377,000.00 14,439,000.00 -20,113,000.00 21,866,000.00 -26,490,000.00
Asset Impairment Charge
17,404,000.00 -12,823,000.00 19,916,000.00 141,577,000.00 27,488,000.00
Net PPEPurchase And Sale
-1,304,347,000.00 -917,541,000.00 -323,536,000.00 -114,974,000.00 -193,444,000.00
Net Long Term Debt Issuance
13,261,000.00 7,780,000.00 4,287,924,000.00 0.00 -2,075,436,000.00
Changes In Account Receivables
-8,377,000.00 14,439,000.00 -20,113,000.00 17,625,000.00 -12,510,000.00
Issuance Of Debt
13,261,000.00 7,780,000.00 4,287,924,000.00 0.00 206,199,000.00
Change In Inventory
-983,000.00 -13,885,000.00 47,166,000.00 29,444,000.00 250,937,000.00
Change In Payable
-15,886,000.00 52,009,000.00 -23,076,000.00 -41,603,000.00 -41,412,000.00
Sale Of Investment
0.00 1,069,000.00 12,986,000.00 20,023,000.00 115,000,000.00
Sale Of PPE
0.00 2,800,000.00 1,237,000.00 10,142,000.00
Gain Loss On Investment Securities
-6,704,000.00 1,184,000.00 11,431,000.00 32,970,000.00
Net Business Purchase And Sale
0.00 11,867,000.00 0.00
Sale Of Business
0.00 11,867,000.00 0.00
Common Stock Issuance
0.00 34,000.00 2,288,664,000.00
Issuance Of Capital Stock
0.00 34,000.00 2,288,664,000.00
Cash From Discontinued Investing Activities
0.00 -114,000.00 -8,194,000.00
Cash From Discontinued Financing Activities
0.00 3,500,000.00 -98,000.00
Cash From Discontinued Operating Activities
0.00 -5,911,000.00 -13,319,000.00
Long Term Debt Payments
0.00 -2,281,635,000.00
Repayment Of Debt
0.00 -2,281,635,000.00
Net Common Stock Issuance
34,000.00 2,288,664,000.00
Stock Based Compensation
5,681,000.00
Depreciation
390,570,000.00
Change In Accrued Expense
-13,530,000.00
Gain Loss On Sale Of PPE
-15,065,000.00
Change In Prepaid Assets
5,145,000.00
Change In Interest Payable
-13,530,000.00
Earnings Losses From Equity Investments
0.00

Price History for TRQ:CXD

1-25 of 1254 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-07-18 0.85 0.86 0.78 0.86 5075914 0.02 2.381 4154863.23 2512
2019-07-17 0.83 0.86 0.8 0.84 9791766 0.05 6.329 8181511.96 5884
2019-07-16 1.05 1.05 0.75 0.79 30418161 -0.6 -43.165 25596796.1 24516
2019-07-15 1.42 1.42 1.39 1.39 1499449 -0.02 -1.418 2103087.89 3032
2019-07-12 1.41 1.43 1.39 1.41 1459051 0 0 2063943.22 4830
2019-07-11 1.4 1.45 1.39 1.41 2454479 0 0 3456509.37 7505
2019-07-10 1.45 1.46 1.38 1.41 3528167 -0.03 -2.083 4961826.85 7926
2019-07-09 1.52 1.53 1.41 1.44 55053460 -0.08 -5.263 77885503.6 7942
2019-07-08 1.59 1.6 1.51 1.52 2098229 -0.07 -4.403 3224975.57 4207
2019-07-05 1.6 1.63 1.59 1.59 1238144 -0.01 -0.625 1982922.67 3466
2019-07-04 1.65 1.65 1.6 1.6 632484 -0.06 -3.614 1020436.05 1814
2019-07-03 1.62 1.66 1.605 1.66 2395205 0.05 3.106 3942932.01 5611
2019-07-02 1.63 1.65 1.59 1.61 3287524 -0.02 -1.227 5323541.01 4698
2019-06-28 1.64 1.65 1.6 1.63 1656967 -0.01 -0.61 2680552.2 2399
2019-06-27 1.71 1.71 1.63 1.64 2324183 -0.05 -2.959 3827152 3039
2019-06-26 1.58 1.7 1.58 1.69 4900554 0.09 5.625 8114077.95 9995
2019-06-25 1.63 1.66 1.58 1.6 2907414 -0.03 -1.84 4680476.22 8607
2019-06-24 1.6 1.64 1.56 1.63 3761030 0.03 1.875 6044292.45 4815
2019-06-21 1.59 1.6 1.56 1.6 2572837 0.01 0.629 4091549.61 2847
2019-06-20 1.64 1.68 1.58 1.59 3709495 -0.03 -1.852 6032188.77 5355
2019-06-19 1.62 1.65 1.58 1.62 3854934 0 0 6223190.17 5287
2019-06-18 1.63 1.68 1.61 1.62 2762125 0 0 4546846.47 5084
2019-06-17 1.56 1.62 1.55 1.62 3205971 0.07 4.516 5123092.69 7109
2019-06-14 1.57 1.61 1.52 1.55 3231381 -0.04 -2.516 5028921.04 7199
2019-06-13 1.55 1.6 1.53 1.59 4428133 0.06 3.922 6990608.13 11191
2019-06-12 1.62 1.62 1.53 1.53 3214162 -0.1 -6.135 5009719.64 7176
2019-06-11 1.61 1.64 1.57 1.63 2001955 0.05 3.165 3223294.81 4059
2019-06-10 1.64 1.65 1.58 1.58 2331005 -0.07 -4.242 3746455.55 4544
2019-06-07 1.67 1.68 1.6 1.65 2439496 -0.02 -1.198 4010087.97 5464
2019-06-06 1.67 1.69 1.64 1.67 1994583 0 0 3321248.13 3776
2019-06-05 1.75 1.78 1.63 1.67 5093539 -0.06 -3.468 8629008.31 7917
2019-06-04 1.67 1.77 1.67 1.73 5429375 0.06 3.593 9410784.54 13496
2019-06-03 1.61 1.67 1.57 1.67 4622728 0.07 4.375 7572401.69 12394
2019-05-31 1.54 1.65 1.54 1.6 9102878 0.05 3.226 14593561 6879
2019-05-30 1.65 1.66 1.55 1.55 2760271 -0.1 -6.061 4373106.79 4954
2019-05-29 1.58 1.69 1.54 1.65 6581632 0.05 3.125 10560841 10364
2019-05-28 1.54 1.62 1.51 1.6 64179084 0.08 5.263 99975452.3 13482
2019-05-27 1.51 1.56 1.47 1.52 2843268 -0.01 -0.654 4339957.27 5557
2019-05-24 1.6 1.61 1.53 1.53 4213670 -0.06 -3.774 6577739.95 8040
2019-05-23 1.6 1.64 1.55 1.59 5554183 -0.02 -1.242 8867085.01 11575
2019-05-22 1.67 1.68 1.6 1.61 5847258 -0.05 -3.012 9523756.71 11566
2019-05-21 1.73 1.73 1.66 1.66 7855138 -0.06 -3.488 13260706.5 12554
2019-05-17 1.76 1.78 1.71 1.72 4835079 -0.03 -1.714 8416277.35 13550
2019-05-16 1.84 1.88 1.74 1.75 5619022 0.04 2.339 9991412.43 9308
2019-05-15 1.7 1.74 1.65 1.71 7059847 -0.04 -2.286 12014760.1 13020
2019-05-14 1.78 1.795 1.66 1.75 7787642 -0.03 -1.685 13542114.8 17349
2019-05-13 1.83 1.84 1.75 1.78 4237992 -0.06 -3.261 7546162.49 10202
2019-05-10 1.88 1.88 1.82 1.84 2635930 -0.01 -0.541 4860978.07 3869
2019-05-09 1.89 1.91 1.82 1.85 3034399 -0.03 -1.596 5643590.21 6990
2019-05-08 1.93 1.97 1.88 1.88 2634584 -0.04 -2.083 5045043.8 8023
2019-05-07 1.93 1.95 1.9 1.92 4143973 0.01 0.524 7955791.19 9283
2019-05-06 2 2.02 1.89 1.91 3216186 -0.13 -6.373 6179935.96 8481
2019-05-03 1.95 2.05 1.94 2.04 2541535 0.09 4.615 5142852.38 7691
2019-05-02 1.91 1.98 1.91 1.95 3929842 0.02 1.036 7664578.92 9015
2019-05-01 2.01 2.02 1.92 1.93 2078723 -0.07 -3.5 4055373.48 4106
2019-04-30 2.04 2.04 2 2 3527981 -0.03 -1.478 7115256.66 8810
2019-04-29 2.02 2.06 2 2.03 1441829 0.02 0.995 2924401.44 4050
2019-04-26 2.15 2.15 2 2.01 2689545 -0.14 -6.512 5509043.23 5635
2019-04-25 2.19 2.19 2.11 2.15 1644836 -0.04 -1.826 3521162.06 4461
2019-04-24 2.12 2.2 2.12 2.19 1817446 0.07 3.302 3940849.79 3943
2019-04-23 2.14 2.14 2.1 2.12 2794264 -0.01 -0.469 5914952.21 4959
2019-04-22 2.11 2.15 2.1 2.13 1151467 0 0 2445551.9 3732
2019-04-18 2.11 2.15 2.09 2.13 1829910 0 0 3862922.46 4419
2019-04-17 2.11 2.18 2.1 2.13 2533569 0.03 1.429 5413200.6 6198
2019-04-16 2.13 2.16 2.1 2.1 3571854 -0.03 -1.408 7592436.45 6382
2019-04-15 2.16 2.16 2.11 2.13 3077754 -0.03 -1.389 6575643.53 6004
2019-04-12 2.17 2.21 2.15 2.16 3009617 0.02 0.935 6548195.89 5392
2019-04-11 2.29 2.29 2.14 2.14 3066893 -0.06 -2.727 6697362.62 4474
2019-04-10 2.22 2.27 2.19 2.2 5167148 -0.02 -0.901 11448618.1 8653
2019-04-09 2.24 2.26 2.16 2.22 3942992 -0.01 -0.448 8708409.35 8131
2019-04-08 2.27 2.32 2.22 2.23 3337577 -0.03 -1.327 7514081.08 6158
2019-04-05 2.36 2.37 2.24 2.26 2465488 -0.1 -4.237 5604951.62 6118
2019-04-04 2.21 2.36 2.21 2.36 2236412 0.14 6.306 5139597.71 5203
2019-04-03 2.26 2.29 2.195 2.22 2297824 -0.03 -1.333 5140468.72 4821
2019-04-02 2.19 2.27 2.18 2.25 1877204 0.07 3.211 4184332 5812
2019-04-01 2.23 2.3 2.17 2.18 3188896 -0.02 -0.909 7113801.89 7735
2019-03-29 2.21 2.25 2.195 2.2 1611518 0.01 0.457 3571845.54 3934
2019-03-28 2.2 2.22 2.15 2.19 1684869 -0.02 -0.905 3683145.38 4161
2019-03-27 2.25 2.275 2.19 2.21 2312454 -0.04 -1.778 5143617.17 6334
2019-03-26 2.22 2.29 2.21 2.25 1936044 0.03 1.351 4342638.53 4775
2019-03-25 2.22 2.27 2.19 2.22 2289034 0.01 0.452 5108259.79 4304
2019-03-22 2.29 2.3 2.21 2.21 2858838 -0.1 -4.329 6379987.61 4423
2019-03-21 2.33 2.35 2.26 2.31 3177479 0 0 7307283.25 6093
2019-03-20 2.32 2.34 2.24 2.31 2853628 0.01 0.435 6542585.61 5145
2019-03-19 2.39 2.4 2.3 2.3 2537230 -0.06 -2.542 5921173.24 5364
2019-03-18 2.32 2.42 2.28 2.36 3258852 0.02 0.855 7685769.16 7068
2019-03-15 2.32 2.34 2.18 2.34 17359222 0.09 4 40116397.8 14135
2019-03-14 2.32 2.32 2.25 2.25 3166214 -0.03 -1.316 7220267.5 7785
2019-03-13 2.25 2.31 2.23 2.28 4015079 0.03 1.333 9103382.5 9109
2019-03-12 2.25 2.28 2.15 2.25 4117655 0.04 1.81 9140113.02 8308
2019-03-11 2.15 2.23 2.13 2.21 3604557 0.09 4.245 7892170.51 7642
2019-03-08 2.19 2.19 2.07 2.12 3049998 -0.08 -3.636 6505207.75 7061
2019-03-07 2.3 2.32 2.17 2.2 4172642 -0.1 -4.348 9363781.84 6484
2019-03-06 2.37 2.39 2.3 2.3 2904392 -0.05 -2.128 6812763.15 7452
2019-03-05 2.43 2.43 2.34 2.35 3973376 -0.05 -2.083 9413633.82 6731
2019-03-04 2.35 2.45 2.32 2.4 4175145 0.06 2.564 9955378.93 6229
2019-03-01 2.27 2.4 2.26 2.34 3848308 0.12 5.405 8968484.25 8304
2019-02-28 2.36 2.4 2.21 2.22 7719663 -0.18 -7.5 17670086.8 8839
2019-02-27 2.6 2.6 2.29 2.4 10918491 -0.38 -13.669 26539459.8 11452
2019-02-26 2.74 2.8 2.7 2.78 2759598 0.02 0.725 7641115.73 5170
2019-02-25 2.79 2.82 2.67 2.76 4024058 -0.03 -1.075 11032937.1 6797
2019-02-22 2.5 2.84 2.5 2.79 6341692 0.31 12.5 17194536.3 7090
2019-02-21 2.49 2.535 2.46 2.48 3302882 -0.03 -1.195 8242301.33 6059
2019-02-20 2.48 2.59 2.41 2.51 5497047 0.04 1.619 13825457.8 9764
2019-02-19 2.26 2.49 2.26 2.47 81876490 0.22 9.778 190549068 12094
2019-02-15 2.18 2.29 2.18 2.25 2758827 0.08 3.687 6222766.9 6286
2019-02-14 2.2 2.23 2.15 2.17 2570178 -0.04 -1.81 5606099.76 7402
2019-02-13 2.16 2.23 2.15 2.21 2345062 0.09 4.245 5170279.42 5381
2019-02-12 2.17 2.17 2.09 2.12 1684887 -0.03 -1.395 3570138.04 4276
2019-02-11 2.15 2.18 2.11 2.15 1485986 0 0 3196973.58 3686
2019-02-08 2.2 2.225 2.15 2.15 1713140 -0.05 -2.273 3723941.99 4504
2019-02-07 2.22 2.24 2.18 2.2 1633646 -0.01 -0.452 3615059.53 2899
2019-02-06 2.2 2.24 2.19 2.21 2030624 0.01 0.455 4501708.12 3192
2019-02-05 2.22 2.24 2.16 2.2 1960239 0 0 4306399.92 4257
2019-02-04 2.16 2.22 2.15 2.2 2318325 0 0 5082748.66 3903
2019-02-01 2.19 2.21 2.135 2.2 1890514 0 0 4112433.87 4665
2019-01-31 2.22 2.27 2.17 2.2 2366331 0 0 5239972.56 5373
2019-01-30 2.2 2.27 2.13 2.2 2468132 0 0 5452173.66 6603
2019-01-29 2.17 2.22 2.15 2.2 2929884 0.04 1.852 6403111.14 4655
2019-01-28 2.19 2.22 2.13 2.16 1551566 -0.04 -1.818 3349628.39 3772
2019-01-25 2.1 2.25 2.1 2.2 2059691 0.11 5.263 4541848.68 3451
2019-01-24 2.09 2.12 2.065 2.09 1341336 0 0 2793273.12 2111
2019-01-23 2.19 2.19 2.06 2.09 1727997 -0.09 -4.128 3640275.9 3888
2019-01-22 2.18 2.23 2.16 2.18 1694110 -0.08 -3.54 3689712.53 2443
2019-01-21 2.15 2.28 2.12 2.26 1346353 0.1 4.63 2985892.83 3558
2019-01-18 2.12 2.24 2.1 2.16 6717196 0.06 2.857 14576470.2 17687
2019-01-17 2.1 2.17 2.09 2.1 3098448 -0.01 -0.474 6547357.52 9486
2019-01-16 2.11 2.13 2.09 2.11 2706084 0.01 0.476 5695653.08 7934
2019-01-15 2.11 2.14 2.075 2.1 1946942 0.01 0.478 4084947.56 4414
2019-01-14 2.11 2.15 2.08 2.09 2753628 -0.02 -0.948 5789294.61 6038
2019-01-11 2.1 2.14 2.09 2.11 2365583 0 0 4994700.19 7558
2019-01-10 2.1 2.13 2.08 2.11 2335185 0.02 0.957 4915265.3 5224
2019-01-09 2.1 2.14 2.08 2.09 2965844 0.01 0.481 6240194.84 5665
2019-01-08 2.17 2.19 2.08 2.08 2918025 -0.08 -3.704 6177577.04 7422
2019-01-07 2.25 2.27 2.15 2.16 1907519 -0.08 -3.571 4150748.07 5998
2019-01-04 2.17 2.28 2.13 2.24 2046251 0.1 4.673 4551347.83 6948
2019-01-03 2.21 2.21 2.09 2.14 2076476 -0.09 -4.036 4448946.27 5088
2019-01-02 2.21 2.27 2.13 2.23 2350770 -0.02 -0.889 5205131.51 4638
2018-12-31 2.13 2.265 2.13 2.25 1617887 0.14 6.635 3574807.38 2911
2018-12-28 2.15 2.23 2.11 2.11 1443673 -0.03 -1.402 3082673.02 2976
2018-12-27 2.06 2.15 2.06 2.14 1903548 0.14 7 4028620.32 4703
2018-12-24 1.96 2.08 1.88 2 1547567 0.03 1.523 3121749.67 2939
2018-12-21 2.03 2.115 1.94 1.97 4763063 -0.05 -2.475 9526181.34 7764
2018-12-20 2.1 2.14 2.02 2.02 3687020 -0.04 -1.942 7586232.5 5754
2018-12-19 2.13 2.24 2.06 2.06 2986348 -0.06 -2.83 6346005.1 6480
2018-12-18 2.19 2.21 2.1 2.12 2594591 -0.04 -1.852 5524314.34 4893
2018-12-17 2.26 2.26 2.12 2.16 3373596 -0.09 -4 7317439.46 8323
2018-12-14 2.18 2.32 2.18 2.25 2804282 0.04 1.81 6340495.07 8093
2018-12-13 2.25 2.295 2.2 2.21 2518757 -0.02 -0.897 5619797.58 5922
2018-12-12 2.29 2.33 2.21 2.23 2060379 -0.02 -0.889 4650830.25 4444
2018-12-11 2.33 2.41 2.235 2.25 2465841 -0.09 -3.846 5656503.7 3949
2018-12-10 2.3 2.36 2.27 2.34 1669980 0.05 2.183 3873190.53 3741
2018-12-07 2.37 2.37 2.28 2.29 1245285 -0.07 -2.966 2880300.36 2896
2018-12-06 2.4 2.44 2.29 2.36 1905903 -0.1 -4.065 4455032.6 4060
2018-12-05 2.47 2.51 2.42 2.46 640901 0.01 0.408 1571742.14 2112
2018-12-04 2.56 2.56 2.43 2.45 2131062 -0.09 -3.543 5301186.91 5787
2018-12-03 2.44 2.54 2.43 2.54 2773055 0.17 7.173 6907051.62 5798
2018-11-30 2.4 2.44 2.35 2.37 4138971 -0.05 -2.066 9858511.4 5692
2018-11-29 2.49 2.52 2.4 2.42 2440700 -0.07 -2.811 5998547.07 7170
2018-11-28 2.38 2.49 2.31 2.49 3349113 0.12 5.063 8090086.2 7469
2018-11-27 2.5 2.55 2.34 2.37 3610871 -0.13 -5.2 8637241.43 8129
2018-11-26 2.48 2.59 2.45 2.5 1884980 -0.01 -0.398 4740522.87 4852
2018-11-23 2.53 2.55 2.445 2.51 811355 -0.03 -1.181 2020807.97 1709
2018-11-22 2.58 2.6 2.52 2.54 639739 -0.05 -1.931 1640800.98 1537
2018-11-21 2.41 2.64 2.41 2.59 2482321 0.2 8.368 6356346.97 4826
2018-11-20 2.45 2.5 2.38 2.39 2798798 -0.07 -2.846 6770063.81 6568
2018-11-19 2.53 2.58 2.42 2.46 2021893 -0.08 -3.15 5039317.96 5021
2018-11-16 2.58 2.62 2.47 2.54 2762670 -0.04 -1.55 6983594.59 5819
2018-11-15 2.48 2.63 2.47 2.58 3923905 0.11 4.453 10148865.6 6294
2018-11-14 2.37 2.49 2.37 2.47 2343575 0.08 3.347 5734451.26 5776
2018-11-13 2.32 2.43 2.3 2.39 2918737 0.08 3.463 6941463.69 6276
2018-11-12 2.37 2.38 2.31 2.31 1342436 -0.06 -2.532 3130552.45 2367
2018-11-09 2.42 2.42 2.32 2.37 1492777 -0.05 -2.066 3526469.65 3610
2018-11-08 2.41 2.44 2.37 2.42 1583737 0.01 0.415 3829740.23 3875
2018-11-07 2.44 2.44 2.365 2.41 1141222 -0.01 -0.413 2742098.93 3746
2018-11-06 2.47 2.52 2.41 2.42 2746631 -0.07 -2.811 6717056.87 7984
2018-11-05 2.54 2.61 2.435 2.49 3169409 -0.06 -2.353 7969412.11 5752
2018-11-02 2.7 2.7 2.47 2.55 4408590 -0.03 -1.163 11220245 8050
2018-11-01 2.22 2.61 2.22 2.58 4467361 0.36 16.216 11175833.1 8540
2018-10-31 2.16 2.25 2.14 2.22 5597363 0.06 2.778 12334058.2 11878
2018-10-30 2.09 2.2 2.09 2.16 1875653 0.07 3.349 4010871.23 4680
2018-10-29 2.22 2.22 2.09 2.09 1386001 -0.11 -5 2954417.47 3446
2018-10-26 2.1 2.21 2.09 2.2 1357220 0.09 4.265 2927447.25 2292
2018-10-25 2.16 2.2 2.09 2.11 1562118 -0.06 -2.765 3338848.01 3463
2018-10-24 2.27 2.28 2.16 2.17 2658888 -0.05 -2.252 5873162.73 6629
2018-10-23 2.37 2.42 2.21 2.22 5901644 -0.15 -6.329 13222538.3 7410
2018-10-22 2.36 2.39 2.335 2.37 1703079 0.01 0.424 4023337.64 4108
2018-10-19 2.46 2.46 2.36 2.36 1623939 -0.07 -2.881 3885437.62 3551
2018-10-18 2.43 2.46 2.39 2.43 2384340 0 0 5806880.12 5686
2018-10-17 2.51 2.51 2.42 2.43 2100896 -0.09 -3.571 5163436.99 6368
2018-10-16 2.49 2.52 2.275 2.52 5096871 -0.03 -1.176 12325512.6 7165
2018-10-15 2.58 2.59 2.51 2.55 4910753 -0.02 -0.778 12581805.3 4105
2018-10-12 2.56 2.58 2.51 2.57 2300710 0.07 2.8 5881510.95 5755
2018-10-11 2.54 2.56 2.48 2.5 4148258 -0.05 -1.961 10439766.8 6930
2018-10-10 2.6 2.61 2.515 2.55 2795639 -0.06 -2.299 7139642.98 3781
2018-10-09 2.63 2.66 2.56 2.61 6178417 0 0 16090110.2 5191
2018-10-05 2.68 2.7 2.61 2.61 6980616 -0.07 -2.612 18287876.3 4471
2018-10-04 2.73 2.74 2.61 2.68 3358431 -0.03 -1.107 8970381.28 6841
2018-10-03 2.75 2.79 2.7 2.71 11367770 -0.03 -1.095 31065082.6 4283
2018-10-02 2.72 2.78 2.72 2.74 2508539 0.02 0.735 6914138.6 4119
2018-10-01 2.75 2.77 2.69 2.72 4096132 -0.03 -1.091 11112486.8 4280
2018-09-28 2.75 2.79 2.71 2.75 12620161 0 0 34626435.7 5226
2018-09-27 2.8 2.81 2.74 2.75 6178024 -0.06 -2.135 17085610.9 6925
2018-09-26 2.77 2.88 2.75 2.81 12536921 0.03 1.079 34771461.6 12983
2018-09-25 2.78 2.82 2.74 2.78 7709391 0.04 1.46 21351102.8 7467
2018-09-24 2.86 2.87 2.74 2.74 3276724 -0.09 -3.18 9100722.95 3595
2018-09-21 2.84 2.89 2.82 2.83 4748896 -0.03 -1.049 13572506.6 4039
2018-09-20 2.87 2.9 2.79 2.86 1582386 0.03 1.06 4481863.11 4189
2018-09-19 2.85 2.92 2.83 2.83 3747601 -0.01 -0.352 10744777.7 7543
2018-09-18 2.81 2.86 2.8 2.84 6202142 0.04 1.429 17484135.3 8915
2018-09-17 2.77 2.82 2.76 2.8 3825471 0.02 0.719 10700420.4 4362
2018-09-14 2.78 2.82 2.76 2.78 6505656 0 0 18047451.9 5604
2018-09-13 2.84 2.87 2.77 2.78 3587568 -0.05 -1.767 10020990.9 3081
2018-09-12 2.85 2.89 2.79 2.83 3780316 -0.01 -0.352 10753502 3451
2018-09-11 2.85 2.88 2.79 2.84 1047683 -0.03 -1.045 2979319.19 3052
2018-09-10 2.88 2.89 2.83 2.87 731316 0.01 0.35 2094206.39 2003
2018-09-07 2.91 2.93 2.84 2.86 1360246 -0.06 -2.055 3926085.36 3447
2018-09-06 3.04 3.06 2.92 2.92 1955527 -0.1 -3.311 5767159.58 4489
2018-09-05 3.04 3.05 2.97 3.02 923787 0 0 2794679.7 3559
2018-09-04 3.03 3.12 2.94 3.02 1059264 -0.01 -0.33 3175466.84 2938
2018-08-31 3.05 3.09 3.02 3.03 2757987 -0.02 -0.656 8445251.95 3352
2018-08-30 3.13 3.14 3.05 3.05 1055484 -0.08 -2.556 3244570.56 2740
2018-08-29 3.12 3.19 3.11 3.13 1267781 0.01 0.321 3989396.36 3904
2018-08-28 3.2 3.24 3.11 3.12 1506911 -0.06 -1.887 4777803.53 3771
2018-08-27 3.19 3.25 3.17 3.18 1026662 0.01 0.315 3287311.46 3017
2018-08-24 3.23 3.275 3.16 3.17 1944014 -0.03 -0.938 6216596.36 3836
2018-08-23 3.24 3.28 3.2 3.2 2021163 -0.04 -1.235 6504435.31 4035
2018-08-22 3.17 3.26 3.17 3.24 2569555 0.08 2.532 8322536.2 5953
2018-08-21 3.06 3.23 3.04 3.16 2889768 0.1 3.268 9091149.63 6439
2018-08-20 3.08 3.12 3.05 3.06 946705 0 0 2914495.18 2556
2018-08-17 3.02 3.08 2.98 3.06 893428 0.03 0.99 2714887.68 3441
2018-08-16 3.1 3.15 3.02 3.03 1097373 -0.05 -1.623 3368966.85 5124
2018-08-15 3.1 3.1 2.86 3.08 2038840 -0.04 -1.282 6135052.23 5456
2018-08-14 3.18 3.2 3.12 3.12 917141 -0.08 -2.5 2895024.18 3527
2018-08-13 3.25 3.35 3.2 3.2 1569523 -0.05 -1.538 5074832.86 5644
2018-08-10 3.23 3.29 3.18 3.25 1964215 0.01 0.309 6385067.66 5784
2018-08-09 3.24 3.27 3.21 3.24 2004821 0.04 1.25 6510456.24 5604
2018-08-08 3.29 3.3 3.2 3.2 2571920 -0.08 -2.439 8403215.68 3614
2018-08-07 3.27 3.37 3.27 3.28 3398576 -0.06 -1.796 11265135.5 4565
2018-08-03 3.42 3.42 3.34 3.34 1678209 -0.06 -1.765 5652900.41 2960
2018-08-02 3.4 3.45 3.38 3.4 1469615 -0.04 -1.163 5004811.47 3459
2018-08-01 3.82 3.83 3.41 3.44 1745513 -0.17 -4.709 6177274.85 5621
2018-07-31 3.6 3.66 3.57 3.61 4006791 0.05 1.404 14460599.8 4966
2018-07-30 3.62 3.65 3.56 3.56 866596 -0.08 -2.198 3123493.07 2009
2018-07-27 3.7 3.7 3.62 3.64 924908 -0.05 -1.355 3366740.4 2322
2018-07-26 3.7 3.74 3.65 3.69 782950 -0.01 -0.27 2896529.93 2852
2018-07-25 3.71 3.72 3.67 3.7 480525 -0.01 -0.27 1773646.67 2057
2018-07-24 3.68 3.77 3.66 3.71 900189 0.09 2.486 3344971.64 3255
2018-07-23 3.71 3.73 3.62 3.62 1153536 -0.1 -2.688 4211034.1 4348
2018-07-20 3.76 3.77 3.7 3.72 942233 -0.03 -0.8 3520845.15 3208
2018-07-19 3.82 3.85 3.74 3.75 734576 -0.11 -2.85 2779691 2959
2018-07-18 3.82 3.89 3.82 3.86 1030871 0.04 1.047 3974461.56 2999
2018-07-17 3.88 3.89 3.8 3.82 1300827 -0.03 -0.779 4996567.17 4367
2018-07-16 3.7 3.9 3.635 3.85 3553731 0.14 3.774 13513164.8 6011
2018-07-13 3.72 3.83 3.71 3.71 1609491 -0.01 -0.269 6072192.21 2937
2018-07-12 3.71 3.76 3.7 3.72 1219523 0.01 0.27 4547504.72 2854
2018-07-11 3.8 3.83 3.7 3.71 1734663 -0.14 -3.636 6475789.28 3982
2018-07-10 3.88 3.9 3.82 3.85 514082 0 0 1976930.19 2212
2018-07-09 3.8 3.89 3.76 3.85 1205250 0.05 1.316 4610062.04 4616
2018-07-06 3.7 3.8 3.68 3.8 711271 0.1 2.703 2681877.48 3024
2018-07-05 3.67 3.74 3.65 3.7 1248769 0.04 1.093 4615920.86 5396
2018-07-04 3.74 3.78 3.66 3.66 484972 -0.1 -2.66 1788707.34 1892
2018-07-03 3.73 3.76 3.68 3.76 1254645 0.04 1.075 4681026.66 4486
2018-06-29 3.57 3.78 3.57 3.72 1776959 0.17 4.789 6607591.07 5506
2018-06-28 3.55 3.57 3.49 3.55 1050307 -0.01 -0.281 3713611.83 3298
2018-06-27 3.55 3.59 3.53 3.56 882936 0.01 0.282 3143965.75 2215
2018-06-26 3.64 3.64 3.55 3.55 1282949 -0.08 -2.204 4589910.63 4481
2018-06-25 3.71 3.73 3.62 3.63 1072058 -0.13 -3.457 3901303.8 2765
2018-06-22 3.76 3.77 3.71 3.76 627328 0.03 0.804 2348495.17 2008
2018-06-21 3.75 3.8 3.72 3.73 1126832 -0.03 -0.798 4231715.09 5356
2018-06-20 3.79 3.79 3.73 3.76 1663875 -0.01 -0.265 6244228.01 6255
2018-06-19 3.68 3.815 3.68 3.77 1527104 0.05 1.344 5739667.97 6187
2018-06-18 3.6 3.74 3.6 3.72 879113 0.09 2.479 3249962.54 3159
2018-06-15 3.72 3.73 3.63 3.63 1440339 -0.12 -3.2 5259740.13 2083
2018-06-14 3.72 3.78 3.71 3.75 521229 0.03 0.806 1947389.95 1879
2018-06-13 3.73 3.74 3.69 3.72 871744 -0.01 -0.268 3242003.07 2543
2018-06-12 3.69 3.73 3.65 3.73 1193591 0.04 1.084 4413602.77 3135
2018-06-11 3.67 3.73 3.63 3.69 924169 0.03 0.82 3394129.16 2617
2018-06-08 3.65 3.7 3.62 3.66 1078275 0.01 0.274 3932386.39 2639
2018-06-07 3.71 3.73 3.62 3.65 967004 -0.05 -1.351 3536575.51 3269
2018-06-06 3.73 3.73 3.64 3.7 1863492 -0.02 -0.538 6860888.71 4146
2018-06-05 3.68 3.77 3.68 3.72 1019091 0.05 1.362 3807673.08 3603
2018-06-04 3.7 3.71 3.65 3.67 948122 0 0 3487865.48 2875
2018-06-01 3.67 3.69 3.63 3.67 1146902 0.02 0.548 4207253.19 3101
2018-05-31 3.58 3.65 3.54 3.65 3113415 0.07 1.955 11286301.7 5359
2018-05-30 3.53 3.58 3.51 3.58 1573571 0.07 1.994 5568273.73 4230
2018-05-29 3.58 3.64 3.51 3.51 898079 -0.07 -1.955 3197479.23 2717
2018-05-28 3.61 3.66 3.57 3.58 307695 -0.03 -0.831 1111579.39 1009
2018-05-25 3.71 3.76 3.59 3.61 1000812 -0.11 -2.957 3659357.93 2605
2018-05-24 3.71 3.75 3.71 3.72 703576 0.01 0.27 2625531.88 2766
2018-05-23 3.76 3.765 3.71 3.71 1058827 -0.07 -1.852 3951958.66 2872
2018-05-22 3.82 3.82 3.68 3.78 1593035 -0.02 -0.526 5979537.58 3307
2018-05-18 3.78 3.82 3.76 3.8 867156 0.01 0.264 3293493.07 2364
2018-05-17 3.8 3.84 3.77 3.79 906295 0 0 3438713.64 3540
2018-05-16 3.76 3.82 3.69 3.79 3254226 0.03 0.798 12267803.7 6212
2018-05-15 3.76 3.78 3.73 3.76 766741 -0.02 -0.529 2882769.85 2942
2018-05-14 3.76 3.8 3.7 3.78 2773473 0.03 0.8 10435157.2 3426
2018-05-11 3.79 3.81 3.74 3.75 1240591 -0.04 -1.055 4674523.56 3709
2018-05-10 3.81 3.82 3.745 3.79 1887118 0.01 0.265 7155120.72 5058
2018-05-09 4.15 4.18 3.76 3.78 2147482 0 0 8238426.78 6795
2018-05-08 3.8 3.81 3.73 3.78 944706 -0.02 -0.526 3554067.75 2702
2018-05-07 3.82 3.84 3.79 3.8 796982 0.01 0.264 3041276.05 3201
2018-05-04 3.78 3.82 3.76 3.79 999232 0 0 3785196.14 3063
2018-05-03 3.88 3.9 3.77 3.79 1635360 -0.06 -1.558 6205619.47 3060
2018-05-02 3.81 3.87 3.8 3.85 2907106 0.06 1.583 11174335.5 3913
2018-05-01 3.8 3.82 3.75 3.79 1508574 -0.01 -0.263 5724186.94 2935
2018-04-30 3.87 3.9 3.8 3.8 1321882 -0.05 -1.299 5052813.15 3687
2018-04-27 3.87 3.92 3.84 3.85 777205 -0.06 -1.535 3007892.76 2105
2018-04-26 3.96 3.96 3.84 3.91 2457486 -0.02 -0.509 9595179.55 2730
2018-04-25 3.93 3.95 3.85 3.93 919638 -0.01 -0.254 3604756.73 2436
2018-04-24 3.95 3.96 3.91 3.94 939023 0.01 0.254 3690413.7 2409
2018-04-23 4.01 4.04 3.905 3.93 1297982 -0.11 -2.723 5118380.67 2827
2018-04-20 3.83 4.05 3.83 4.04 1232524 0.18 4.663 4915958.05 2872
2018-04-19 3.91 3.93 3.85 3.86 777055 -0.05 -1.279 3021663.58 3004
2018-04-18 3.91 3.98 3.88 3.91 2184525 0.07 1.823 8604725.6 3582
2018-04-17 3.85 3.89 3.82 3.84 1048395 0 0 4035234.43 2630
2018-04-16 3.95 3.95 3.8 3.84 3491816 0 0 13405423.1 3082
2018-04-13 3.87 3.89 3.82 3.84 871199 -0.02 -0.518 3358087.75 2043
2018-04-12 3.91 3.92 3.86 3.86 1276815 -0.06 -1.531 4950768.02 2125
2018-04-11 3.87 3.97 3.86 3.92 1309769 0.05 1.292 5136598.46 3213
2018-04-10 3.75 3.87 3.74 3.87 2356403 0.17 4.595 9012935.95 3576
2018-04-09 3.78 3.79 3.7 3.7 1039437 -0.06 -1.596 3869356.87 2417
2018-04-06 3.85 3.85 3.75 3.76 518145 -0.09 -2.338 1960244.53 1764
2018-04-05 3.75 3.87 3.75 3.85 912784 0.11 2.941 3501021.79 2622
2018-04-04 3.75 3.76 3.7 3.74 710238 -0.01 -0.267 2649392.61 3096
2018-04-03 3.87 3.87 3.71 3.75 2570581 -0.12 -3.101 9644727.87 5134
2018-04-02 3.95 3.96 3.82 3.87 1930524 -0.07 -1.777 7441327.58 5477
2018-03-29 3.91 3.99 3.9 3.94 1697425 0.04 1.026 6685423.46 5289
2018-03-28 4.18 4.18 3.9 3.9 2671816 -0.3 -7.143 10782459.4 4173
2018-03-27 4.15 4.21 4.14 4.2 10029140 0.06 1.449 41916274.2 8373
2018-03-26 4.19 4.21 4.1 4.14 21052070 -0.06 -1.429 87320080 14233
2018-03-23 4.17 4.22 4.14 4.2 3673272 0 0 15330754.1 3455
2018-03-22 4.2 4.21 4.16 4.2 3467812 -0.03 -0.709 14505421.8 3158
2018-03-21 4.22 4.26 4.17 4.23 3326777 0.02 0.475 13977416 3248
2018-03-20 4.25 4.25 4.19 4.21 3138481 -0.05 -1.174 13242722.4 2487
2018-03-19 4.24 4.31 4.22 4.26 1708264 -0.06 -1.389 7241936.33 2988
2018-03-16 4.33 4.37 4.19 4.32 4998085 0.08 1.887 21396379.8 4843
2018-03-15 4.22 4.26 4.2 4.24 1498267 0.02 0.474 6348842.66 2647
2018-03-14 4.24 4.25 4.17 4.22 2744434 0.01 0.238 11538457.4 4396
2018-03-13 4.25 4.25 4.18 4.21 4427190 0 0 18624743.8 5458
2018-03-12 4.18 4.25 4.14 4.21 2976705 0.04 0.959 12493798.9 4846
2018-03-09 4.21 4.21 4.16 4.17 3536024 -0.05 -1.185 14793940.4 3805
2018-03-08 4.21 4.22 4.13 4.22 6757818 0.01 0.238 28215388.9 4964
2018-03-07 4.18 4.24 4.155 4.21 6552704 0.03 0.718 27591654.4 5423
2018-03-06 4.15 4.23 4.08 4.18 9179387 0.08 1.951 38468944 7543
2018-03-05 4.01 4.11 3.97 4.1 2436817 0.02 0.49 9930775.36 6484
2018-03-02 3.93 4.08 3.93 4.08 3572306 0.14 3.553 14379556.2 9963
2018-03-01 3.89 3.96 3.84 3.94 3254968 0.04 1.026 12715027.7 9584
2018-02-28 3.73 3.91 3.7 3.9 5140723 0.16 4.278 19712014.6 11172
2018-02-27 3.6 3.74 3.6 3.74 2555225 0.11 3.03 9414825.93 6269
2018-02-26 3.6 3.65 3.58 3.63 1332686 0.09 2.542 4813526.67 3039
2018-02-23 3.48 3.55 3.47 3.54 3701692 0.05 1.433 12977082 3153
2018-02-22 3.52 3.53 3.44 3.49 2825245 -0.01 -0.286 9861258.94 3042
2018-02-21 3.59 3.59 3.48 3.5 2234329 -0.08 -2.235 7869827.08 4646
2018-02-20 3.55 3.62 3.53 3.58 1129139 -0.02 -0.556 4047364.15 3458
2018-02-16 3.57 3.62 3.52 3.6 1865995 0.01 0.279 6691587.15 3915
2018-02-15 3.65 3.68 3.555 3.59 1512234 -0.04 -1.102 5450322.79 2821
2018-02-14 3.5 3.67 3.5 3.63 3628288 0.06 1.681 13080266.4 5210
2018-02-13 3.51 3.61 3.51 3.57 1374683 0.07 2 4916464.96 3437
2018-02-12 3.49 3.55 3.42 3.5 3048429 0.05 1.449 10649759.6 4609
2018-02-09 3.5 3.54 3.4 3.45 2889643 -0.06 -1.709 10038179.7 3364
2018-02-08 3.55 3.56 3.48 3.51 2547638 -0.03 -0.847 8937309.26 5138
2018-02-07 3.62 3.66 3.52 3.54 1959328 -0.11 -3.014 6975722.25 3224
2018-02-06 3.55 3.66 3.52 3.65 2294249 0.06 1.671 8301606.56 5276
2018-02-05 3.66 3.73 3.58 3.59 2386405 -0.07 -1.913 8708650.79 3803
2018-02-02 3.73 3.81 3.63 3.66 1982603 -0.06 -1.613 7299480.13 3592
2018-02-01 3.72 3.81 3.71 3.72 1942981 -0.03 -0.8 7276080.1 4024
2018-01-31 3.82 3.83 3.71 3.75 2762078 -0.05 -1.316 10371671 4159
2018-01-30 3.88 3.89 3.8 3.8 1405606 -0.08 -2.062 5376530.52 2930
2018-01-29 3.93 3.97 3.855 3.88 2139243 -0.05 -1.272 8340264.74 3547
2018-01-26 4 4.01 3.93 3.93 842182 -0.05 -1.256 3342226.35 2176
2018-01-25 4.04 4.07 3.95 3.98 1193201 -0.04 -0.995 4765668.53 2967
2018-01-24 4.08 4.09 4.015 4.02 2201562 -0.01 -0.248 8904026.8 4120
2018-01-23 4.16 4.17 4.03 4.03 2036128 -0.15 -3.589 8312721.8 3090
2018-01-22 4.22 4.25 4.16 4.18 2454399 -0.01 -0.239 10290193.4 2980
2018-01-19 4.06 4.22 4.04 4.19 2581672 0.16 3.97 10712986.6 4171
2018-01-18 4.21 4.25 4.03 4.03 3749951 -0.18 -4.276 15283357.4 4035
2018-01-17 4.32 4.33 4.195 4.21 1979692 -0.1 -2.32 8404468.67 4408
2018-01-16 4.34 4.38 4.25 4.31 1508702 -0.2 -4.435 6517683.53 4528
2018-01-15 4.4 4.52 4.36 4.51 387895 0.06 1.348 1732200.34 808
2018-01-12 4.35 4.485 4.35 4.45 974870 0.05 1.136 4328824.3 2611
2018-01-11 4.32 4.43 4.31 4.4 903715 0.09 2.088 3959593.6 2395
2018-01-10 4.25 4.35 4.23 4.31 1579218 0.08 1.891 6795454.95 4595
2018-01-09 4.28 4.32 4.17 4.23 1022568 -0.05 -1.168 4334075.01 4077
2018-01-08 4.33 4.37 4.275 4.28 1202147 -0.05 -1.155 5178430.93 2952
2018-01-05 4.4 4.415 4.31 4.33 1073508 -0.11 -2.477 4666938.13 2375
2018-01-04 4.44 4.475 4.405 4.44 926016 0 0 4118005.84 2721
2018-01-03 4.45 4.49 4.4 4.44 1156621 0 0 5133381.19 3295
2018-01-02 4.32 4.46 4.3 4.44 1591740 0.15 3.497 7020382.83 2742
2017-12-29 4.34 4.34 4.255 4.29 564636 -0.03 -0.694 2424935.59 1910
2017-12-28 4.29 4.36 4.27 4.32 871195 0.05 1.171 3769051.2 2317
2017-12-27 4.27 4.35 4.26 4.27 932911 0.04 0.946 4010239.97 2668
2017-12-22 4.2 4.25 4.2 4.23 529691 0.03 0.714 2244941.93 1686
2017-12-21 4.2 4.24 4.18 4.2 745585 0.01 0.239 3135064.88 2150
2017-12-20 4.24 4.25 4.18 4.19 1554306 -0.03 -0.711 6528877.6 2942
2017-12-19 3.99 4.23 3.99 4.22 1845102 0.22 5.5 7663113.23 4464
2017-12-18 3.95 4.03 3.95 4 1346161 0.06 1.523 5384566.65 3233
2017-12-15 3.97 4 3.94 3.94 1481433 0 0 5850563.86 2193
2017-12-14 3.84 4.04 3.84 3.94 1849331 0.07 1.809 7337428.35 3711
2017-12-13 3.89 3.925 3.85 3.87 1607433 0 0 6251946.87 3401
2017-12-12 3.93 3.99 3.87 3.87 839755 -0.06 -1.527 3281496.29 2025
2017-12-11 3.85 3.98 3.8 3.93 919935 0.06 1.55 3613781.16 2127
2017-12-08 3.86 3.91 3.84 3.87 872345 0.02 0.519 3385084.85 2152
2017-12-07 3.73 3.86 3.73 3.85 941219 0.1 2.667 3594114.7 3042
2017-12-06 3.72 3.79 3.7 3.75 1381743 -0.01 -0.266 5179083.3 4403
2017-12-05 3.75 3.79 3.72 3.76 1035728 -0.04 -1.053 3881266.23 2761
2017-12-04 3.85 3.86 3.8 3.8 540168 0.02 0.529 2062425.79 1995
2017-12-01 3.82 3.86 3.77 3.78 1217750 -0.04 -1.047 4630793.31 2067
2017-11-30 3.82 3.88 3.78 3.82 2533385 0.02 0.526 9666831.04 3224
2017-11-29 3.87 3.88 3.76 3.8 648369 -0.06 -1.554 2468971.35 2088
2017-11-28 3.82 3.91 3.78 3.86 1062269 0.01 0.26 4105154.95 3370
2017-11-27 3.87 3.89 3.81 3.85 672495 -0.05 -1.282 2595890.18 1634
2017-11-24 3.92 4.01 3.9 3.9 538014 -0.01 -0.256 2123503.66 1780
2017-11-23 3.93 3.96 3.91 3.91 334256 -0.02 -0.509 1315776.73 850
2017-11-22 3.9 3.95 3.9 3.93 654671 0.03 0.769 2575342.67 1651
2017-11-21 3.9 3.97 3.88 3.9 522379 0.02 0.515 2044080.12 1634
2017-11-20 3.93 3.94 3.87 3.88 440658 -0.03 -0.767 1719738.26 1217
2017-11-17 3.87 3.97 3.87 3.91 542233 0.09 2.356 2130106.62 2194
2017-11-16 3.9 3.9 3.81 3.82 558097 -0.02 -0.521 2137639.68 2093
2017-11-15 3.85 3.89 3.76 3.84 1222111 -0.01 -0.26 4694254.17 2533
2017-11-14 3.91 3.95 3.83 3.85 982504 -0.08 -2.036 3809685.13 2665
2017-11-13 3.98 4.03 3.92 3.93 836614 -0.03 -0.758 3314775.53 1901
2017-11-10 3.95 3.97 3.88 3.96 784566 0 0 3086075.94 1986
2017-11-09 4 4.04 3.95 3.96 498787 -0.07 -1.737 1992947.26 1182
2017-11-08 4.04 4.05 4.01 4.03 790095 -0.03 -0.739 3187887.25 2248
2017-11-07 4.06 4.08 4.03 4.06 539893 -0.03 -0.733 2189703.23 1426
2017-11-06 4.03 4.15 4 4.09 1111202 0.09 2.25 4550647.14 2875
2017-11-03 4.02 4.05 3.96 4 903766 0.09 2.302 3604346.52 2681
2017-11-02 3.98 4.03 3.9 3.91 675008 -0.05 -1.263 2672952.24 2365
2017-11-01 3.99 4.02 3.96 3.96 944720 0.02 0.508 3763802.91 3228
2017-10-31 3.93 3.97 3.89 3.94 1091621 0.03 0.767 4299235.53 1942
2017-10-30 3.89 3.955 3.89 3.91 550023 0.02 0.514 2157117.48 1559
2017-10-27 3.87 3.94 3.84 3.89 739469 -0.03 -0.765 2881846.61 2662
2017-10-26 3.96 3.99 3.9 3.92 715304 -0.04 -1.01 2820917.64 2023
2017-10-25 3.94 4 3.94 3.96 1015350 0 0 4027800.34 2442
2017-10-24 4.01 4.01 3.94 3.96 1027875 -0.02 -0.503 4075165.15 2705
2017-10-23 3.99 4.01 3.95 3.98 1200688 -0.03 -0.748 4769132.28 2116
2017-10-20 4.03 4.09 3.97 4.01 1096574 -0.02 -0.496 4407028.07 3176
2017-10-19 4.04 4.075 4 4.03 1353706 -0.07 -1.707 5447878.36 3210
2017-10-18 4.18 4.21 4.08 4.1 831971 -0.1 -2.381 3428077.66 2383
2017-10-17 4.11 4.22 4.11 4.2 1583701 -0.02 -0.474 6629861.02 3282
2017-10-16 4.22 4.32 4.2 4.22 1166943 0.06 1.442 4959310.72 2607
2017-10-13 4.14 4.2 4.14 4.16 769146 0.05 1.217 3217165.05 2875
2017-10-12 4.07 4.17 4.07 4.11 1815093 0.03 0.735 7474780.68 5442
2017-10-11 4.05 4.15 4.01 4.08 1730030 0.04 0.99 7096918.23 4468
2017-10-10 4.07 4.11 4.01 4.04 973346 -0.05 -1.222 3945173.35 2428
2017-10-06 4.14 4.14 4.07 4.09 815341 -0.01 -0.244 3334519.15 2364
2017-10-05 4.15 4.28 4.1 4.1 5334271 0.02 0.49 22332611.3 7104
2017-10-04 4.05 4.1 4.04 4.08 939377 0.03 0.741 3818299.84 2608
2017-10-03 4.01 4.05 3.97 4.05 1309095 0.05 1.25 5253111.43 2951
2017-10-02 3.87 4.01 3.87 4 1361336 0.14 3.627 5386874.65 3227
2017-09-29 3.89 3.91 3.84 3.86 3592898 -0.04 -1.026 13926266.9 5551
2017-09-28 3.86 3.93 3.82 3.9 2204343 0.05 1.299 8526171.55 4076
2017-09-27 3.84 3.85 3.77 3.85 1678816 0.02 0.522 6406397.08 2825
2017-09-26 3.81 3.84 3.8 3.83 1817833 0.01 0.262 6940807.42 3167
2017-09-25 3.84 3.87 3.785 3.82 1888514 -0.04 -1.036 7199889.51 2798
2017-09-22 3.88 3.89 3.78 3.86 1210689 -0.02 -0.515 4638670.13 3049
2017-09-21 3.8 3.91 3.79 3.88 2276037 0.06 1.571 8817099.12 4110
2017-09-20 3.83 3.87 3.81 3.82 1859429 0 0 7131433.22 3512
2017-09-19 3.8 3.83 3.79 3.82 2851515 0.02 0.526 10880826.1 3889
2017-09-18 3.77 3.83 3.76 3.8 1129048 0.04 1.064 4286258.2 2910
2017-09-15 3.8 3.82 3.75 3.76 2765266 -0.04 -1.053 10415463.3 4522
2017-09-14 3.76 3.82 3.73 3.8 993222 0 0 3756321.8 2600
2017-09-13 3.86 3.88 3.78 3.8 1433924 -0.07 -1.809 5465875.33 3754
2017-09-12 3.99 3.99 3.85 3.87 1484175 -0.09 -2.273 5795732.81 3088
2017-09-11 3.99 4.03 3.94 3.96 2676934 -0.03 -0.752 10687972.7 3600
2017-09-08 3.94 4.01 3.85 3.99 1836415 -0.01 -0.25 7220963.62 4726
2017-09-07 4.06 4.07 3.99 4 918035 -0.05 -1.235 3682897.43 2557
2017-09-06 4.08 4.12 4.01 4.05 1576663 -0.03 -0.735 6413594.22 5585
2017-09-05 4.15 4.155 3.95 4.08 2680785 -0.08 -1.923 10876847.8 5993
2017-09-01 4.19 4.27 4.12 4.16 1864228 -0.05 -1.188 7791004.87 4124
2017-08-31 4.23 4.25 3.99 4.21 3805884 0.01 0.238 15840903.6 7785
2017-08-30 4.15 4.25 4.14 4.2 2560663 0.05 1.205 10770275.7 5164
2017-08-29 4.07 4.18 4.04 4.15 2999389 0.11 2.723 12399344.6 5091
2017-08-28 3.88 4.08 3.86 4.04 2009774 0.17 4.393 8023517.34 4207
2017-08-25 3.97 3.98 3.82 3.87 4993475 -0.07 -1.777 19334270 5800
2017-08-24 3.93 3.97 3.9 3.94 6811450 0.02 0.51 26854663.8 5199
2017-08-23 3.82 3.94 3.79 3.92 7133200 0.09 2.35 27473523.5 6122
2017-08-22 3.89 3.91 3.81 3.83 3493688 -0.03 -0.777 13443984.1 4940
2017-08-21 3.89 3.97 3.83 3.86 2772825 -0.03 -0.771 10815797.4 3976
2017-08-18 3.93 3.94 3.87 3.89 2291146 -0.04 -1.018 8931439.62 3552
2017-08-17 3.94 4 3.9 3.93 1606709 -0.06 -1.504 6335927.16 3481
2017-08-16 3.96 4.05 3.95 3.99 3167206 0.07 1.786 12667683.4 4166
2017-08-15 3.89 3.93 3.87 3.92 1459652 0.01 0.256 5690666.81 3702
2017-08-14 3.91 3.94 3.86 3.91 1162808 0.01 0.256 4541548.37 3518
2017-08-11 3.89 3.92 3.85 3.9 1380140 -0.01 -0.256 5369935.74 4022
2017-08-10 3.98 4.01 3.9 3.91 2130033 -0.09 -2.25 8387175.66 4542
2017-08-09 4.11 4.14 4 4 1908359 -0.12 -2.913 7692449.17 4601
2017-08-08 4.14 4.17 4.09 4.12 1437732 -0.02 -0.483 5943191.98 3260
2017-08-04 4.13 4.19 4.07 4.14 1239612 0.06 1.471 5124924.44 3524
2017-08-03 4.15 4.17 4.07 4.08 3612773 -0.06 -1.449 14954502 6511
2017-08-02 4.07 4.14 4.02 4.14 2434102 0.05 1.222 9929834.28 4224
2017-08-01 4.05 4.13 3.96 4.09 3490843 -0.01 -0.244 14083794.1 5509
2017-07-31 4.04 4.14 4.01 4.1 2153407 0.11 2.757 8823686.9 3960
2017-07-28 3.95 4.02 3.92 3.99 1936089 0.03 0.758 7693457.05 4018
2017-07-27 3.99 4.03 3.9 3.96 3007775 -0.02 -0.503 11903239.9 5008
2017-07-26 3.83 3.99 3.83 3.98 8519760 0.15 3.916 33660054.6 6592
2017-07-25 3.77 3.86 3.77 3.83 2439603 0.1 2.681 9311618.3 5390
2017-07-24 3.56 3.74 3.55 3.73 3841501 0.17 4.775 14021224 5399
2017-07-21 3.61 3.61 3.56 3.56 1002528 -0.03 -0.836 3589342.48 2959
2017-07-20 3.64 3.64 3.52 3.59 1480857 -0.04 -1.102 5300216.1 3742
2017-07-19 3.62 3.66 3.6 3.63 1119343 0.02 0.554 4054572.21 3763
2017-07-18 3.68 3.72 3.6 3.61 1278399 -0.09 -2.432 4646799.74 3884
2017-07-17 3.64 3.73 3.62 3.7 2349528 0.1 2.778 8691143.39 4183
2017-07-14 3.59 3.63 3.56 3.6 3469597 0.05 1.408 12494442.1 4808
2017-07-13 3.54 3.56 3.5 3.55 1794578 0.04 1.14 6360566.76 3998
2017-07-12 3.62 3.66 3.49 3.51 1697519 -0.09 -2.5 6022575.38 5206
2017-07-11 3.45 3.64 3.45 3.6 2218003 0.13 3.746 7900847.38 4318
2017-07-10 3.43 3.48 3.38 3.47 1596411 0.03 0.872 5490229.82 3965
2017-07-07 3.44 3.46 3.4 3.44 944880 -0.01 -0.29 3240207.62 2533
2017-07-06 3.43 3.48 3.39 3.45 1709669 0.02 0.583 5886776.29 3901
2017-07-05 3.42 3.46 3.37 3.43 1282455 0.03 0.882 4397157.98 4260
2017-07-04 3.49 3.49 3.37 3.4 451276 -0.04 -1.163 1539526.07 1641
2017-06-30 3.39 3.47 3.37 3.44 2142902 0.05 1.475 7353875.65 5791
2017-06-29 3.4 3.47 3.38 3.39 1534294 0.01 0.296 5244227.57 4482
2017-06-28 3.35 3.4 3.33 3.38 1587181 0.06 1.807 5345130.41 4474
2017-06-27 3.57 3.61 3.32 3.32 2644553 -0.23 -6.479 9069752.85 6267
2017-06-26 3.49 3.57 3.48 3.55 2273862 0.06 1.719 8040081.39 5155
2017-06-23 3.45 3.5 3.43 3.49 1392395 0.04 1.159 4818954.68 5055
2017-06-22 3.38 3.45 3.35 3.45 1786096 0.11 3.293 6125423.15 5795
2017-06-21 3.31 3.36 3.28 3.34 1255658 0.05 1.52 4183428.45 4309
2017-06-20 3.31 3.32 3.27 3.29 1133727 -0.04 -1.201 3730050.79 4603
2017-06-19 3.33 3.39 3.29 3.33 2111246 0.03 0.909 7082179 5950
2017-06-16 3.35 3.36 3.25 3.3 7080294 -0.04 -1.198 23125165.3 6488
2017-06-15 3.36 3.38 3.31 3.34 1884001 -0.05 -1.475 6296472.14 6290
2017-06-14 3.53 3.54 3.36 3.39 1799175 -0.13 -3.693 6128270.66 5745
2017-06-13 3.52 3.55 3.45 3.52 1820555 0 0 6398475.49 7535
2017-06-12 3.6 3.67 3.5 3.52 1666324 -0.07 -1.95 5954786.6 5176
2017-06-09 3.54 3.62 3.5 3.59 2025671 0.07 1.989 7246004.41 5065
2017-06-08 3.44 3.53 3.41 3.52 2660362 0.1 2.924 9267831.41 5257
2017-06-07 3.32 3.44 3.315 3.42 2533977 0.09 2.703 8615251.77 7608
2017-06-06 3.32 3.38 3.31 3.33 5295496 -0.02 -0.597 17630959.2 9149
2017-06-05 3.41 3.42 3.29 3.35 2727187 -0.08 -2.332 9178937.29 6379
2017-06-02 3.48 3.49 3.38 3.43 1953879 -0.03 -0.867 6683594.78 4907
2017-06-01 3.51 3.51 3.42 3.46 1599122 -0.06 -1.705 5543799.75 5768
2017-05-31 3.57 3.585 3.41 3.52 4153699 -0.06 -1.676 14454144.2 7336
2017-05-30 3.68 3.69 3.57 3.58 1416463 -0.11 -2.981 5100472.27 5183
2017-05-29 3.66 3.72 3.62 3.69 429611 0.03 0.82 1583005.5 1813
2017-05-26 3.73 3.77 3.62 3.66 3240896 -0.06 -1.613 11888618.7 9028
2017-05-25 3.91 3.95 3.71 3.72 2492187 -0.18 -4.615 9430271.96 7813
2017-05-24 3.74 3.91 3.72 3.9 3227933 0.16 4.278 12372397.5 9599
2017-05-23 3.74 3.81 3.695 3.74 1677860 0.02 0.538 6276082.28 4985
2017-05-19 3.51 3.74 3.51 3.72 2044728 0.26 7.514 7481397.43 5933
2017-05-18 3.65 3.66 3.43 3.46 3506549 -0.2 -5.464 12249068.4 7938
2017-05-17 3.79 3.87 3.66 3.66 2257548 -0.14 -3.684 8465720.85 6897
2017-05-16 3.64 3.81 3.64 3.8 2189856 0.19 5.263 8214655.81 7631
2017-05-15 3.66 3.68 3.58 3.61 2113643 -0.01 -0.276 7652288.75 6228
2017-05-12 3.65 3.68 3.58 3.62 1314796 0 0 4752628.94 4059
2017-05-11 3.62 3.65 3.58 3.62 1525789 0.05 1.401 5528656.54 6026
2017-05-10 3.53 3.595 3.52 3.57 2943484 0.02 0.563 10507228.9 8617
2017-05-09 3.63 3.66 3.53 3.55 2309997 -0.05 -1.389 8237404.6 7820
2017-05-08 3.55 3.61 3.52 3.6 1485442 0.03 0.84 5316326.33 5199
2017-05-05 3.53 3.59 3.5 3.57 2298072 0.05 1.42 8171604.58 5113
2017-05-04 3.59 3.65 3.51 3.52 2678505 -0.11 -3.03 9554880.22 7927
2017-05-03 3.74 3.78 3.61 3.63 2985115 -0.14 -3.714 10895111.7 8587
2017-05-02 3.77 3.83 3.72 3.77 2307482 0.01 0.266 8702571.85 6087
2017-05-01 3.72 3.78 3.7 3.76 2367078 0.04 1.075 8857133.81 7783
2017-04-28 3.84 3.84 3.63 3.72 2689859 0.03 0.813 9951013.19 7562
2017-04-27 3.7 3.73 3.59 3.69 3022799 -0.03 -0.806 11040860.5 7252
2017-04-26 3.67 3.75 3.67 3.72 1832412 0.02 0.541 6806693.85 6462
2017-04-25 3.74 3.76 3.64 3.7 2559635 0 0 9467269.22 8757
2017-04-24 3.63 3.76 3.59 3.7 2557487 0.09 2.493 9442630.19 7099
2017-04-21 3.63 3.66 3.59 3.61 2573028 -0.03 -0.824 9331303.89 8533
2017-04-20 3.65 3.71 3.61 3.64 4975667 -0.04 -1.087 18152207 12369
2017-04-19 3.75 3.77 3.66 3.68 4034321 -0.04 -1.075 14961633.9 6434
2017-04-18 3.79 3.84 3.71 3.72 9785668 -0.1 -2.618 36653266.4 6759
2017-04-17 3.88 3.89 3.79 3.82 4976277 -0.04 -1.036 19015337.1 4736
2017-04-13 3.92 3.93 3.84 3.86 6319809 -0.06 -1.531 24403224.8 5908
2017-04-12 4.03 4.045 3.91 3.92 2631871 -0.13 -3.21 10427871.6 4620
2017-04-11 4.07 4.11 4.03 4.05 879382 -0.01 -0.246 3565068.77 2415
2017-04-10 4.08 4.115 4.04 4.06 2241752 -0.01 -0.246 9164604.9 4773
2017-04-07 4.11 4.15 4.06 4.07 3119260 -0.06 -1.453 12800466.1 4039
2017-04-06 4.16 4.2 4.11 4.13 1047196 -0.02 -0.482 4337214.25 2120
2017-04-05 4.25 4.26 4.13 4.15 4004533 -0.01 -0.24 16787080.5 5328
2017-04-04 4.12 4.17 4.11 4.16 1711203 0.01 0.241 7103231.99 5248
2017-04-03 4.09 4.16 4.09 4.15 2210930 0.09 2.217 9127897.57 4923
2017-03-31 4.09 4.12 4.03 4.06 2966056 -0.04 -0.976 12047344.8 5439
2017-03-30 4.19 4.23 4.07 4.1 4729395 -0.11 -2.613 19491970.2 4869
2017-03-29 4.17 4.26 4.08 4.21 2211344 0.01 0.238 9290147.64 7552
2017-03-28 4.15 4.31 4.14 4.2 2828427 0.12 2.941 11907011.3 7175
2017-03-27 3.96 4.1 3.96 4.08 2280977 0.03 0.741 9239370.41 4570
2017-03-24 4.12 4.17 4.05 4.05 1489507 -0.07 -1.699 6098454.04 4358
2017-03-23 4.12 4.14 4.07 4.12 1198423 0 0 4919256.4 3344
2017-03-22 4.13 4.17 4.09 4.12 897142 -0.02 -0.483 3702419.16 2681
2017-03-21 4.28 4.33 4.12 4.14 1781231 -0.14 -3.271 7455685.43 6286
2017-03-20 4.3 4.38 4.265 4.28 1997877 0 0 8597564.44 5236
2017-03-17 4.38 4.4 4.28 4.28 2521199 -0.08 -1.835 10832923 3198
2017-03-16 4.34 4.4 4.3 4.36 1664322 0.05 1.16 7248628.21 4133
2017-03-15 4.18 4.31 4.16 4.31 1506135 0.2 4.866 6379431.46 4537
2017-03-14 4.24 4.25 4.11 4.11 1303099 -0.15 -3.521 5407309.34 3705
2017-03-13 4.23 4.33 4.21 4.26 1256573 0.05 1.188 5362107.09 2956
2017-03-10 4.2 4.255 4.17 4.21 1350936 0.05 1.202 5688279.84 4019
2017-03-09 4.21 4.27 4.14 4.16 2888535 -0.09 -2.118 12087523.9 5544
2017-03-08 4.33 4.36 4.25 4.25 1421030 -0.07 -1.62 6095080.66 3462
2017-03-07 4.32 4.33 4.23 4.32 2409924 -0.01 -0.231 10341787.4 4934
2017-03-06 4.4 4.41 4.3 4.33 1957355 -0.05 -1.142 8490943.2 4728
2017-03-03 4.45 4.51 4.38 4.38 1824871 -0.07 -1.573 8080423.36 4765
2017-03-02 4.47 4.48 4.39 4.45 3675410 -0.02 -0.447 16299401.1 7878
2017-03-01 4.26 4.48 4.25 4.47 2871634 0.3 7.194 12682736 7475
2017-02-28 4.22 4.265 4.11 4.17 4420450 -0.03 -0.714 18495233.5 7715
2017-02-27 4.46 4.46 4.13 4.2 4619557 -0.26 -5.83 19555746.3 8898
2017-02-24 4.45 4.49 4.34 4.46 3571139 -0.03 -0.668 15817811.6 6042
2017-02-23 4.7 4.71 4.47 4.49 1929710 -0.21 -4.468 8790909.75 5650
2017-02-22 4.7 4.73 4.65 4.7 3001505 -0.05 -1.053 14096656.7 5332
2017-02-21 4.56 4.75 4.55 4.75 2189416 0.22 4.857 10318330.4 7442
2017-02-17 4.63 4.64 4.47 4.53 3291675 -0.13 -2.79 14957797 6830
2017-02-16 4.73 4.73 4.65 4.66 1298198 -0.07 -1.48 6057017.24 4109
2017-02-15 4.73 4.76 4.66 4.73 3032158 0.04 0.853 14341699.3 7038
2017-02-14 4.69 4.73 4.58 4.69 1651116 -0.03 -0.636 7673965.42 4157
2017-02-13 4.69 4.73 4.655 4.72 2510308 0.05 1.071 11784964.9 5924
2017-02-10 4.69 4.76 4.65 4.67 3971931 0.02 0.43 18658404.4 5691
2017-02-09 4.72 4.74 4.625 4.65 1132966 -0.06 -1.274 5276835.59 4439
2017-02-08 4.76 4.76 4.66 4.71 1975341 0 0 9290042.96 6744
2017-02-07 4.67 4.76 4.67 4.71 1528718 0.05 1.073 7216528.43 4228
2017-02-06 4.64 4.69 4.61 4.66 1037107 0.02 0.431 4822646.03 4537
2017-02-03 4.83 4.84 4.63 4.64 2266056 -0.2 -4.132 10649785.2 5311
2017-02-02 4.92 4.92 4.79 4.84 2956541 0.01 0.207 14300730.4 5759
2017-02-01 4.74 4.83 4.7 4.83 2791597 0.12 2.548 13319578.7 6807
2017-01-31 4.66 4.72 4.63 4.71 7278847 0.07 1.509 34034006 10056
2017-01-30 4.61 4.65 4.53 4.64 5003891 0.01 0.216 23001213.2 6641
2017-01-27 4.73 4.76 4.62 4.63 1639100 -0.1 -2.114 7642296.92 5193
2017-01-26 4.75 4.79 4.71 4.73 4701076 -0.04 -0.839 22277020.3 8857
2017-01-25 4.73 4.84 4.66 4.77 5547932 0.03 0.633 26465412.6 11200
2017-01-24 4.64 4.75 4.6 4.74 3149374 0.14 3.043 14820548.7 8903
2017-01-23 4.58 4.615 4.52 4.6 1805280 0.03 0.656 8247309.85 7312
2017-01-20 4.48 4.57 4.46 4.57 1710591 0.09 2.009 7757878.4 4821
2017-01-19 4.45 4.5 4.45 4.48 1350295 0.03 0.674 6045238.01 4352
2017-01-18 4.46 4.49 4.425 4.45 1081574 -0.01 -0.224 4819577.9 4157
2017-01-17 4.47 4.49 4.39 4.46 1567786 0 0 6968295.85 5128
2017-01-16 4.5 4.58 4.43 4.46 654592 -0.03 -0.668 2938239.5 1593
2017-01-13 4.41 4.5 4.4 4.49 2968163 0.09 2.045 13266429.2 8057
2017-01-12 4.6 4.65 4.4 4.4 4343768 -0.16 -3.509 19537590.7 11506
2017-01-11 4.7 4.72 4.56 4.56 2857625 -0.14 -2.979 13182514.9 7601
2017-01-10 4.43 4.72 4.42 4.7 4818609 0.34 7.798 22213653.6 8022
2017-01-09 4.46 4.51 4.35 4.36 1156621 -0.1 -2.242 5081247.71 3725
2017-01-06 4.58 4.59 4.43 4.46 1482735 -0.13 -2.832 6645063.58 4119
2017-01-05 4.6 4.66 4.49 4.59 2179303 0 0 9950729.83 6131
2017-01-04 4.46 4.6 4.44 4.59 3877701 0.15 3.378 17543925.6 8489
2017-01-03 4.33 4.46 4.33 4.44 1549512 0.13 3.016 6832265.46 4149
2016-12-30 4.35 4.41 4.31 4.31 1788033 -0.03 -0.691 7776220.87 4827
2016-12-29 4.24 4.36 4.23 4.34 1875501 0.09 2.118 8049052.75 5055
2016-12-28 4.32 4.38 4.25 4.25 1554154 -0.06 -1.392 6705409.41 3210
2016-12-23 4.33 4.33 4.28 4.31 565258 0.01 0.233 2435644.31 1320
2016-12-22 4.33 4.37 4.29 4.3 963124 -0.04 -0.922 4160616.68 3009
2016-12-21 4.35 4.39 4.28 4.34 1849679 0.01 0.231 7995194.87 4692
2016-12-20 4.38 4.41 4.32 4.33 1738108 -0.06 -1.367 7556910.67 4504
2016-12-19 4.39 4.44 4.33 4.39 3357636 -0.04 -0.903 14709334.3 11546
2016-12-16 4.46 4.5 4.37 4.43 3763771 -0.08 -1.774 16672180.5 5275
2016-12-15 4.47 4.53 4.41 4.51 2117159 0.02 0.445 9502558.07 4013
2016-12-14 4.55 4.635 4.47 4.49 2441945 -0.06 -1.319 11078440.2 5808
2016-12-13 4.64 4.65 4.47 4.55 2523991 -0.08 -1.728 11459330.9 6954
2016-12-12 4.62 4.69 4.52 4.63 2028893 -0.02 -0.43 9409149.33 5775
2016-12-09 4.61 4.72 4.61 4.65 1593748 -0.02 -0.428 7456751.41 5655
2016-12-08 4.67 4.71 4.63 4.67 2031660 0.05 1.082 9488521.96 4524
2016-12-07 4.59 4.69 4.59 4.62 2374911 0.05 1.094 11011523.1 6555
2016-12-06 4.45 4.63 4.45 4.57 2162533 0.08 1.782 9880631.79 5306
2016-12-05 4.44 4.59 4.44 4.49 3179015 0.07 1.584 14406132 6878
2016-12-02 4.39 4.46 4.27 4.42 2261507 -0.03 -0.674 9895388.85 5304
2016-12-01 4.41 4.51 4.37 4.45 3119213 -0.04 -0.891 13870606.5 7445
2016-11-30 4.64 4.69 4.48 4.49 4305114 -0.12 -2.603 19526340.2 9126
2016-11-29 4.74 4.77 4.59 4.61 4216918 -0.18 -3.758 19675069.5 9296
2016-11-28 4.85 4.88 4.76 4.79 2325575 -0.02 -0.416 11148271.4 4323
2016-11-25 4.82 4.95 4.73 4.81 1958087 -0.11 -2.236 9504402.71 3421
2016-11-24 4.82 5.04 4.82 4.92 944125 0.14 2.929 4667335.3 2375
2016-11-23 4.58 4.8 4.58 4.78 4271627 0.13 2.796 20135912.1 7013
2016-11-22 4.54 4.67 4.54 4.65 2569664 0.07 1.528 11879207.5 5856
2016-11-21 4.59 4.61 4.54 4.58 1659739 0.03 0.659 7593242.21 4821
2016-11-18 4.48 4.57 4.475 4.55 1603204 0.07 1.562 7259552.34 5161
2016-11-17 4.54 4.58 4.46 4.48 1947186 -0.02 -0.444 8775089.83 6436
2016-11-16 4.57 4.57 4.44 4.5 3466911 -0.11 -2.386 15593802.8 9376
2016-11-15 4.62 4.645 4.49 4.61 3682110 -0.07 -1.496 16896303.1 9330
2016-11-14 4.75 4.77 4.64 4.68 4629075 0.11 2.407 21729298.4 10464
2016-11-11 4.51 4.66 4.5 4.57 3223348 0.06 1.33 14676850.2 7574
2016-11-10 4.59 4.67 4.44 4.51 4461161 0.12 2.733 20345922 10744
2016-11-09 4.27 4.48 4.25 4.39 3644983 0.31 7.598 16020855.2 6836
2016-11-08 4.03 4.3 4.03 4.08 6686918 0.05 1.241 28213275.3 7629
2016-11-07 3.97 4.04 3.91 4.03 2876223 0.1 2.545 11428438.2 6479
2016-11-04 4.01 4.07 3.92 3.93 2384558 -0.11 -2.723 9470894.38 3793
2016-11-03 4.07 4.11 4.03 4.04 1307630 0 0 5314758.43 3772
2016-11-02 4.14 4.17 4.03 4.04 1945023 -0.07 -1.703 7906744.74 4605
2016-11-01 4.2 4.25 4.09 4.11 2359962 -0.05 -1.202 9738836.68 4058
2016-10-31 4.21 4.23 4.15 4.16 1771449 -0.02 -0.478 7420855.53 6105
2016-10-28 4.12 4.195 4.11 4.18 1663408 0.06 1.456 6910759.07 3770
2016-10-27 4.1 4.17 4.045 4.12 2311073 0.05 1.229 9462083.67 4971
2016-10-26 4.1 4.16 4.04 4.07 2376785 -0.04 -0.973 9715603.62 6100
2016-10-25 4.18 4.25 4.1 4.11 3086181 -0.03 -0.725 12836874 9377
2016-10-24 4.15 4.17 4.07 4.14 1197373 0.02 0.485 4918766.94 3963
2016-10-21 4.05 4.24 4.05 4.12 3083333 0.12 3 12817017.8 7093
2016-10-20 3.95 4.03 3.95 4 1898690 0.03 0.756 7586361.33 5640
2016-10-19 3.99 4.02 3.94 3.97 1295794 -0.01 -0.251 5151201.49 4635
2016-10-18 3.93 4 3.88 3.98 2159919 0.09 2.314 8491679.6 4433
2016-10-17 3.96 3.97 3.88 3.89 1040096 -0.06 -1.519 4063360.08 3962
2016-10-14 3.89 3.96 3.86 3.95 1660283 0.08 2.067 6507272.9 4130
2016-10-13 3.89 3.9 3.83 3.87 1665129 -0.05 -1.276 6447199.4 5335
2016-10-12 3.82 3.94 3.82 3.92 1451565 0.1 2.618 5674859.39 4706
2016-10-11 3.87 3.87 3.8 3.82 1571949 -0.07 -1.799 6026028.99 4615
2016-10-07 3.92 3.95 3.87 3.89 888577 -0.01 -0.256 3470904.62 3143
2016-10-06 3.86 3.93 3.86 3.9 1209906 0 0 4711989.55 3207
2016-10-05 3.93 3.93 3.85 3.9 2350675 0.03 0.775 9149121.37 5214
2016-10-04 3.87 3.91 3.85 3.87 1745297 -0.02 -0.514 6781361.81 4008
2016-10-03 3.91 3.93 3.82 3.89 1750060 0.01 0.258 6777242.18 3696
2016-09-30 3.98 3.99 3.88 3.88 1513550 -0.08 -2.02 5929196.65 3081
2016-09-29 3.98 4 3.92 3.96 1781167 0.01 0.253 7064841.51 3610
2016-09-28 3.94 3.98 3.9 3.95 1602922 0.03 0.765 6312839.05 3896
2016-09-27 3.93 3.96 3.865 3.92 1650498 -0.07 -1.754 6462547.52 3466
2016-09-26 4.02 4.13 3.98 3.99 1873202 -0.03 -0.746 7576122.37 3376
2016-09-23 4.01 4.1 4 4.02 1075833 -0.02 -0.495 4343594.55 3168
2016-09-22 3.96 4.07 3.95 4.04 1299837 0.09 2.278 5228113.4 3228
2016-09-21 3.95 3.995 3.91 3.95 1867957 0.04 1.023 7370427.1 5063
2016-09-20 3.94 3.97 3.88 3.91 1469983 -0.02 -0.509 5763946.49 3390
2016-09-19 3.97 3.97 3.87 3.93 2235935 0.02 0.512 8756527.08 3685
2016-09-16 3.87 3.96 3.84 3.91 2938189 0.04 1.034 11510193.3 4931
2016-09-15 3.88 3.91 3.77 3.87 3479776 -0.01 -0.258 13355710.7 5769
2016-09-14 3.94 4.04 3.86 3.88 6543874 -0.05 -1.272 25762563.5 11102
2016-09-13 3.92 3.99 3.9 3.93 2695744 -0.05 -1.256 10637752.6 6681
2016-09-12 3.91 3.98 3.88 3.98 1755602 0.02 0.505 6917707.26 4995
2016-09-09 3.91 3.97 3.88 3.96 1794471 0.02 0.508 7088613.04 5292
2016-09-08 3.93 3.98 3.92 3.94 1279122 0 0 5040146.64 5390
2016-09-07 4.01 4.03 3.93 3.94 1998984 -0.06 -1.5 7920094.31 7003
2016-09-06 4.12 4.125 4 4 3363022 -0.09 -2.2 13578767.9 5691
2016-09-02 4.09 4.13 4.04 4.09 1374522 0.06 1.489 5635845.42 3809
2016-09-01 4.04 4.09 4 4.03 2541248 -0.01 -0.248 10253736.2 5050
2016-08-31 4 4.09 3.98 4.04 2399322 0.02 0.498 9713499.65 6266
2016-08-30 4.06 4.09 3.99 4.02 1414263 -0.04 -0.985 5701103.79 4121
2016-08-29 3.97 4.06 3.96 4.06 1638121 0.08 2.01 6572315.73 4862
2016-08-26 3.99 4.04 3.93 3.98 2357707 0.02 0.505 9392820.45 5353
2016-08-25 3.94 4.01 3.92 3.96 1095721 0.03 0.763 4336359.78 3351
2016-08-24 3.93 3.96 3.89 3.93 2355734 -0.02 -0.506 9270315.06 4397
2016-08-23 4.02 4.05 3.95 3.95 495824 -0.07 -1.741 1969273.02 1868
2016-08-22 3.97 4.02 3.92 4.02 1173137 0 0 4683368.42 3067
2016-08-19 4.09 4.16 4.01 4.02 1300194 -0.09 -2.19 5255464.76 3692
2016-08-18 3.97 4.12 3.95 4.11 2477302 0.15 3.788 10068498.1 9001
2016-08-17 3.91 3.96 3.885 3.96 2499994 0.03 0.763 9820907.44 6168
2016-08-16 3.99 3.99 3.92 3.93 1127075 -0.04 -1.008 4443756.51 2984
2016-08-15 4 4.01 3.96 3.97 989929 -0.07 -1.733 3948324.3 3773
2016-08-12 4.18 4.18 4.01 4.04 2139766 -0.11 -2.651 8702530.14 7146
2016-08-11 4.09 4.16 4.03 4.15 2612964 0.06 1.467 10682730.2 7787
2016-08-10 4.1 4.12 3.96 4.09 2838217 0.01 0.245 11463082.5 8382
2016-08-09 4.12 4.15 4.06 4.08 1336981 -0.04 -0.971 5469552.13 4778
2016-08-08 4.16 4.19 4.07 4.12 2265746 -0.01 -0.242 9360754.77 4900
2016-08-05 4.11 4.14 4.05 4.13 787245 0.02 0.487 3229535.71 2676
2016-08-04 4.25 4.25 4.07 4.11 2169119 -0.14 -3.294 8999146.42 5229
2016-08-03 4.45 4.5 4.16 4.25 7965160 -0.3 -6.593 33858609.9 8555
2016-08-02 4.54 4.62 4.47 4.55 2230304 -0.1 -2.151 10170622 4540
2016-07-29 4.67 4.68 4.62 4.65 1167929 -0.02 -0.428 5438749.62 2700
2016-07-28 4.68 4.71 4.62 4.67 1227536 0.02 0.43 5733511.19 2770
2016-07-27 4.67 4.71 4.6 4.65 2039124 0.04 0.868 9484358.98 3949
2016-07-26 4.55 4.65 4.54 4.61 2887655 0.06 1.319 13320829.9 3632
2016-07-25 4.56 4.6 4.5 4.55 712764 -0.03 -0.655 3236424.39 2028
2016-07-22 4.59 4.63 4.56 4.58 811239 -0.02 -0.435 3727216.05 2147
2016-07-21 4.66 4.68 4.57 4.6 1027281 -0.02 -0.433 4746275.55 2760
2016-07-20 4.52 4.68 4.52 4.62 1598091 0.04 0.873 7379032.41 5064
2016-07-19 4.54 4.62 4.49 4.58 2228380 0.01 0.219 10129591.9 6044
2016-07-18 4.69 4.69 4.46 4.57 1209779 -0.05 -1.082 5490886.19 3054
2016-07-15 4.68 4.71 4.6 4.62 1053712 -0.06 -1.282 4903806.7 2469
2016-07-14 4.63 4.72 4.58 4.68 2016477 0.04 0.862 9387079.42 5595
2016-07-13 4.64 4.69 4.58 4.64 1673634 0.03 0.651 7753964.86 4495
2016-07-12 4.7 4.7 4.57 4.61 1694914 -0.03 -0.647 7850810.91 4335
2016-07-11 4.62 4.685 4.6 4.64 1073130 0.07 1.532 4985572.36 2843
2016-07-08 4.4 4.62 4.4 4.57 1211700 0.11 2.466 5509177.66 2785
2016-07-07 4.54 4.57 4.4 4.46 1599782 -0.06 -1.327 7160524.16 4294
2016-07-06 4.49 4.64 4.43 4.52 2130543 0.01 0.222 9704845.32 5051
2016-07-05 4.54 4.57 4.42 4.51 1642904 -0.08 -1.743 7373735.94 5962
2016-07-04 4.53 4.67 4.51 4.59 1072901 0.22 5.034 4927681.03 3861
2016-06-30 4.32 4.45 4.32 4.37 2857140 0.09 2.103 12538940.2 6582
2016-06-29 4.23 4.34 4.18 4.28 1844169 0.1 2.392 7896499.52 4522
2016-06-28 4.17 4.23 4.14 4.18 1322844 0.09 2.2 5542724.36 3541
2016-06-27 4.17 4.21 4.02 4.09 1733462 -0.11 -2.619 7081874.43 4256
2016-06-24 4.51 4.51 4.12 4.2 1589940 -0.19 -4.328 6745887.42 3942
2016-06-23 4.34 4.45 4.31 4.39 1817781 0.1 2.331 8010120.4 4330
2016-06-22 4.46 4.47 4.26 4.29 2270254 -0.14 -3.16 9846662.31 6731
2016-06-21 4.37 4.47 4.29 4.43 1724533 0.05 1.142 7584946.1 6784
2016-06-20 4.34 4.41 4.23 4.38 3313575 0.07 1.624 14369228 7407
2016-06-17 4.28 4.78 4.24 4.31 4747321 0.08 1.891 20361320.5 10329
2016-06-16 4.32 4.32 4.15 4.23 2506331 0.03 0.714 10532214.5 7019
2016-06-15 4.21 4.3 4.2 4.2 4848756 0.05 1.205 20623977 6958
2016-06-14 4.16 4.31 4.12 4.15 6045903 -0.01 -0.24 25596063.3 8535
2016-06-13 4 4.39 3.85 4.16 5374731 0.48 13.043 22339073 9645
2016-06-10 3.71 3.75 3.65 3.68 973926 -0.06 -1.604 3604824.53 2677
2016-06-09 3.79 3.795 3.69 3.74 1078595 -0.07 -1.837 4032401.8 3392
2016-06-08 3.89 3.94 3.8 3.81 969160 -0.03 -0.781 3721180.92 2454
2016-06-07 3.85 3.87 3.8 3.84 2464595 -0.01 -0.26 9444978.49 4539
2016-06-06 3.84 3.94 3.82 3.85 2362202 0.04 1.05 9151532.22 3932
2016-06-03 3.77 3.86 3.76 3.81 1874997 0.09 2.419 7152998.63 3461
2016-06-02 3.7 3.75 3.65 3.72 928641 -0.01 -0.268 3438932.25 2163
2016-06-01 3.68 3.79 3.64 3.73 2112953 0.02 0.539 7865629.52 5062
2016-05-31 3.65 3.8 3.63 3.71 3312786 0.1 2.77 12329802.9 6718
2016-05-30 3.77 3.77 3.6 3.61 339771 -0.04 -1.096 1235251.52 1071
2016-05-27 3.69 3.73 3.6 3.65 1322649 -0.05 -1.351 4838829.5 2706
2016-05-26 3.78 3.835 3.68 3.7 4011057 -0.02 -0.538 15082901.3 6077
2016-05-25 3.62 3.77 3.59 3.72 2200506 0.1 2.762 8162516.18 5757
2016-05-24 3.59 3.695 3.58 3.62 2202662 0 0 7973741.2 6220
2016-05-20 3.75 3.77 3.6 3.62 1942801 -0.07 -1.897 7154631.92 3405
2016-05-19 3.55 3.78 3.535 3.69 1800463 0.1 2.786 6614344.28 4392
2016-05-18 3.66 3.76 3.56 3.59 1835037 -0.12 -3.235 6664931.49 3717
2016-05-17 3.64 3.76 3.565 3.71 1542079 0.08 2.204 5723169.23 3742
2016-05-16 3.71 3.78 3.62 3.63 1754683 -0.02 -0.548 6495143.02 3000
2016-05-13 3.62 3.71 3.6 3.65 2063620 0.02 0.551 7538719.2 4993
2016-05-12 3.61 3.68 3.57 3.63 3456170 0.07 1.966 12522669.6 9106
2016-05-11 3.39 3.58 3.39 3.56 4374667 0.19 5.638 15444398.8 8918
2016-05-10 3.36 3.44 3.34 3.37 2104803 -0.02 -0.59 7096289.04 4803
2016-05-09 3.69 3.69 3.33 3.39 2448716 -0.28 -7.629 8452182.1 5858
2016-05-06 3.64 3.89 3.62 3.67 6433821 0.23 6.686 23999580.5 7709
2016-05-05 3.55 3.57 3.4 3.44 1318975 -0.01 -0.29 4580542.08 3282
2016-05-04 3.53 3.61 3.44 3.45 884684 -0.12 -3.361 3093781.94 2655
2016-05-03 3.62 3.69 3.47 3.57 1935322 -0.13 -3.514 6870890.35 4128
2016-05-02 3.77 3.79 3.63 3.7 1714613 -0.05 -1.333 6346395.23 4230
2016-04-29 3.5 3.78 3.49 3.75 2334395 0.21 5.932 8662365.84 4899
2016-04-28 3.55 3.69 3.5 3.54 2149048 -0.02 -0.562 7768840.1 4040
2016-04-27 3.5 3.56 3.44 3.56 2320608 0.06 1.714 8111013.46 7119
2016-04-26 3.53 3.57 3.43 3.5 1283683 -0.02 -0.568 4518137.2 4773
2016-04-25 3.52 3.58 3.46 3.52 1382876 -0.02 -0.565 4858963.75 4520
2016-04-22 3.67 3.71 3.53 3.54 2690184 -0.14 -3.804 9745072.97 4286
2016-04-21 3.88 3.9 3.68 3.68 2494642 -0.1 -2.646 9447874.56 5766
2016-04-20 3.75 3.88 3.74 3.78 2704938 0.03 0.8 10317939.89 5409
2016-04-19 3.63 3.77 3.63 3.75 1758528 0.16 4.457 6544574.9 3416
2016-04-18 3.46 3.64 3.44 3.59 706552 0.09 2.571 2530046.26 1947
2016-04-15 3.53 3.58 3.47 3.5 716820 -0.06 -1.685 2525986.23 2220
2016-04-14 3.6 3.63 3.46 3.56 1678076 -0.01 -0.28 5963469.56 4289
2016-04-13 3.42 3.67 3.42 3.57 2411014 0.18 5.31 8692344 4225
2016-04-12 3.32 3.4 3.3 3.39 1760176 0.09 2.727 5923831.93 4452
2016-04-11 3.34 3.42 3.29 3.3 1242322 0 0 4159364.72 3829
2016-04-08 3.27 3.37 3.25 3.3 1046187 0.06 1.852 3471419.17 3120
2016-04-07 3.29 3.31 3.23 3.24 933454 -0.06 -1.818 3045907.92 3308
2016-04-06 3.29 3.3 3.22 3.3 1384484 -0.01 -0.302 4539279.44 4948
2016-04-05 3.33 3.4 3.27 3.31 763119 -0.03 -0.898 2538614.87 3675
2016-04-04 3.43 3.44 3.32 3.34 892244 -0.09 -2.624 2991491.66 3832
2016-04-01 3.27 3.44 3.23 3.43 1169668 0.11 3.313 3964557.13 3340
2016-03-31 3.31 3.37 3.29 3.32 1781505 0 0 5927903.22 3772
2016-03-30 3.48 3.51 3.3 3.32 1500624 -0.13 -3.768 5050648.6 3688
2016-03-29 3.37 3.46 3.3 3.45 1056514 0.06 1.77 3595589.16 4679
2016-03-28 3.46 3.48 3.31 3.39 562080 -0.07 -2.023 1894832.59 1928
2016-03-24 3.33 3.51 3.26 3.46 3235582 0.1 2.976 11041216.6 6333
2016-03-23 3.6 3.63 3.34 3.36 1879012 -0.25 -6.925 6420578.96 6645
2016-03-22 3.7 3.71 3.6 3.61 1565446 -0.05 -1.366 5676599.52 5859
2016-03-21 3.71 3.81 3.62 3.66 1153492 -0.05 -1.348 4214547.83 4172
2016-03-18 3.99 3.99 3.62 3.71 3389140 -0.15 -3.886 12601418.4 7847
2016-03-17 3.79 3.89 3.77 3.86 4106781 0.12 3.209 15845882.27 6088
2016-03-16 3.71 3.78 3.64 3.74 4185860 0.08 2.186 15506758.46 5663
2016-03-15 3.66 3.71 3.58 3.66 2332502 -0.04 -1.081 8541099.45 3461
2016-03-14 3.69 3.74 3.63 3.7 2256244 0.07 1.928 8299780.38 7063
2016-03-11 3.67 3.71 3.61 3.63 1368765 0.01 0.276 4997335.69 4879
2016-03-10 3.57 3.67 3.55 3.62 1451406 0.06 1.685 5232931.88 5029
2016-03-09 3.69 3.69 3.56 3.56 2609945 -0.04 -1.111 9391187.5 6745
2016-03-08 3.55 3.7 3.53 3.6 4919535 0 0 17796028.1 10062
2016-03-07 3.55 3.74 3.54 3.6 2396409 0.09 2.564 8684645.09 5911
2016-03-04 3.46 3.61 3.44 3.51 3612807 0.08 2.332 12772602.53 5571
2016-03-03 3.46 3.57 3.39 3.43 2870446 -0.06 -1.719 9976450.8 7262
2016-03-02 3.12 3.49 3.12 3.49 4414522 0.37 11.859 14700547.45 7209
2016-03-01 3.04 3.12 3 3.12 3326752 0.13 4.348 10195590.3 6429
2016-02-29 3.03 3.105 2.95 2.99 1845079 -0.02 -0.664 5536700.92 5155
2016-02-26 2.9 3.12 2.87 3.01 2385426 0.14 4.878 7222047.56 5689
2016-02-25 2.89 2.92 2.83 2.87 1717059 -0.02 -0.692 4922981.72 6490
2016-02-24 2.89 2.97 2.8 2.89 2495194 -0.04 -1.365 7208736.66 5476
2016-02-23 3.26 3.28 2.88 2.93 1235479 -0.12 -3.934 3662171.6 3235
2016-02-22 2.99 3.11 2.97 3.05 1670383 0.1 3.39 5097722.01 3880
2016-02-19 2.96 3.01 2.87 2.95 1563268 0 0 4633459.65 4525
2016-02-18 2.92 3 2.855 2.95 2593712 0.03 1.027 7657433.99 7887
2016-02-17 2.8 2.96 2.7 2.92 2729206 0.15 5.415 7960345.28 6636
2016-02-16 3.06 3.06 2.66 2.77 2635583 0.08 2.974 7224123.35 6569
2016-02-12 2.79 2.81 2.635 2.69 1539808 -0.03 -1.103 4170464.52 4426
2016-02-11 2.67 2.75 2.59 2.72 2186966 0.03 1.115 5896632.19 3905
2016-02-10 2.77 2.79 2.65 2.69 1069922 -0.06 -2.182 2871933.1 3475
2016-02-09 2.8 2.8 2.67 2.75 1692677 -0.07 -2.482 4606101.52 5437
2016-02-08 2.9 2.9 2.8 2.82 1858335 -0.1 -3.425 5271115.14 5052
2016-02-05 2.89 2.955 2.82 2.92 2035702 0.03 1.038 5896137.71 5709
2016-02-04 2.86 2.99 2.83 2.89 4335802 0.05 1.761 12573862.92 6348
2016-02-03 2.77 2.87 2.74 2.84 4939398 0.05 1.792 13896557.96 7031
2016-02-02 2.88 2.88 2.72 2.79 2812069 -0.07 -2.448 7896309.9 6004
2016-02-01 3.02 3.08 2.83 2.86 3281675 -0.06 -2.055 9407571.77 6006
2016-01-29 2.73 2.93 2.685 2.92 3475226 0.23 8.55 9903612.7 8407
2016-01-28 2.67 2.71 2.61 2.69 1967900 0.07 2.672 5271644.88 5937
2016-01-27 2.61 2.67 2.56 2.62 1810889 -0.04 -1.504 4754252.2 4158
2016-01-26 2.6 2.66 2.52 2.66 1350763 0.12 4.724 3535327.06 3613
2016-01-25 2.57 2.58 2.48 2.54 1831103 0 0 4634806.96 4316
2016-01-22 2.67 2.67 2.47 2.54 2290931 -0.03 -1.167 5853214.62 5323
2016-01-21 2.53 2.66 2.48 2.57 2192339 0.05 1.984 5636803.75 7297
2016-01-20 2.45 2.53 2.3 2.52 3029689 0.01 0.398 7416372.29 7901
2016-01-19 2.48 2.6 2.46 2.51 4131871 0.06 2.449 10436797.81 6156
2016-01-18 2.58 2.58 2.41 2.45 2579716 -0.15 -5.769 6594996.17 1407
2016-01-15 2.52 2.64 2.39 2.6 3017924 -0.03 -1.141 7565176.5 5370
2016-01-14 2.66 2.69 2.52 2.63 4665305 -0.01 -0.379 12253468.13 7504
2016-01-13 2.73 2.81 2.63 2.64 1332771 -0.07 -2.583 3582119.27 4173
2016-01-12 2.83 2.87 2.65 2.71 1875412 -0.09 -3.214 5066755.27 4438
2016-01-11 3.01 3.01 2.75 2.8 2220505 -0.24 -7.895 6278709.42 4551
2016-01-08 3.09 3.13 3.02 3.04 1683333 -0.03 -0.977 5133122.44 4060
2016-01-07 3.21 3.21 3.04 3.07 2247657 -0.17 -5.247 6940467.08 5844
2016-01-06 3.41 3.44 3.23 3.24 3997461 -0.19 -5.539 13127675.41 6199
2016-01-05 3.46 3.515 3.42 3.43 9084653 -0.03 -0.867 31633336.8 8511
2016-01-04 3.48 3.5 3.4 3.46 4128827 -0.05 -1.425 14265918.72 5900
2015-12-31 3.43 3.59 3.42 3.51 1664348 0.01 0.286 5835118.55 3923
2015-12-30 3.5 3.58 3.46 3.5 1386055 -0.03 -0.85 4875111.67 3657
2015-12-29 3.65 3.67 3.505 3.53 1674918 -0.02 -0.563 5969800.17 4396
2015-12-24 3.63 3.67 3.55 3.55 625496 -0.08 -2.204 2262278.5 1401
2015-12-23 3.54 3.64 3.52 3.63 2133622 0.14 4.011 7630455.68 5882
2015-12-22 3.32 3.5 3.31 3.49 3320786 0.12 3.561 11179054.3 3198
2015-12-21 3.29 3.44 3.27 3.37 1434616 0.11 3.374 4843509.87 4540
2015-12-18 3.25 3.37 3.19 3.26 3730506 0.04 1.242 12199600.72 8009
2015-12-17 3.27 3.33 3.19 3.22 2866501 -0.07 -2.128 9353182.21 7866
2015-12-16 3.28 3.38 3.19 3.29 3005510 0.03 0.92 9831126.54 6345
2015-12-15 3.33 3.51 3.25 3.26 1293018 0 0 4313845.27 4146
2015-12-14 3.45 3.53 3.24 3.26 1126049 -0.22 -6.322 3761611.7 3937
2015-12-11 3.42 3.58 3.4 3.48 1392647 0.1 2.959 4880928.42 4271
2015-12-10 3.35 3.47 3.3 3.38 1988676 0.03 0.896 6723489.04 4179
2015-12-09 3.27 3.46 3.27 3.35 742467 0.05 1.515 2497606.3 3290
2015-12-08 3.31 3.34 3.22 3.3 1785835 -0.05 -1.493 5862789.94 4535
2015-12-07 3.39 3.45 3.25 3.35 824010 -0.1 -2.899 2738578.48 2778
2015-12-04 3.42 3.49 3.365 3.45 1746137 0.02 0.583 6003538.82 4349
2015-12-03 3.46 3.59 3.42 3.43 1971368 0 0 6841357.65 4496
2015-12-02 3.38 3.53 3.35 3.43 2386206 0.02 0.587 8252455.09 6953
2015-12-01 3.5 3.57 3.34 3.41 2232911 -0.11 -3.125 7634059.86 5377
2015-11-30 3.56 3.64 3.47 3.52 2908633 -0.04 -1.124 10251209.31 5653
2015-11-27 3.55 3.62 3.54 3.56 338748 -0.03 -0.836 1211612.44 1282
2015-11-26 3.47 3.685 3.47 3.59 539893 0.05 1.412 1951497.5 1658
2015-11-25 3.52 3.65 3.48 3.54 1448610 0.05 1.433 5169003.47 4644
2015-11-24 3.57 3.57 3.48 3.49 938382 -0.04 -1.133 3281889.95 3860
2015-11-23 3.59 3.625 3.52 3.53 947762 -0.07 -1.944 3389298.16 2407
2015-11-20 3.58 3.64 3.53 3.6 1143983 0.02 0.559 4087744.69 3319
2015-11-19 3.68 3.695 3.53 3.58 707660 -0.05 -1.377 2545257.23 2454
2015-11-18 3.53 3.65 3.52 3.63 991330 0.12 3.419 3558094.71 3080
2015-11-17 3.64 3.65 3.49 3.51 876748 -0.15 -4.098 3108144.42 3316
2015-11-16 3.6 3.73 3.59 3.66 774001 0.06 1.667 2814742.64 2510
2015-11-13 3.64 3.68 3.56 3.6 937520 -0.04 -1.099 3374818.21 3051
2015-11-12 3.57 3.79 3.56 3.64 1899387 0.01 0.275 6945297.2 5033
2015-11-11 3.81 3.81 3.61 3.63 1229290 -0.18 -4.724 4511363.17 2950
2015-11-10 3.73 3.86 3.7 3.81 1765552 0.04 1.061 6696065.37 4006
2015-11-09 3.94 3.95 3.71 3.77 1954779 -0.04 -1.05 7378205.72 5430
2015-11-06 3.61 3.9 3.52 3.81 3909443 0.07 1.872 14910285.31 6734
2015-11-05 3.8 3.84 3.69 3.74 1751696 -0.07 -1.837 6551725.12 4875
2015-11-04 3.82 3.92 3.8 3.81 2342674 -0.01 -0.262 9039908.73 6977
2015-11-03 3.69 3.87 3.69 3.82 1691017 0.12 3.243 6457335.13 4819
2015-11-02 3.47 3.71 3.47 3.7 2844911 0.16 4.52 10323334.14 6089
2015-10-30 3.49 3.585 3.48 3.54 2807692 0.07 2.017 9921715.7 6337
2015-10-29 3.73 3.78 3.43 3.47 2779646 -0.28 -7.467 9931489.16 8995
2015-10-28 3.79 3.86 3.69 3.75 5166255 0.01 0.267 19533168.19 7487
2015-10-27 3.88 3.91 3.73 3.74 2406752 -0.17 -4.348 9083796.16 4536
2015-10-26 4.01 4.02 3.84 3.91 1995034 -0.08 -2.005 7798145.47 3467
2015-10-23 3.85 4.02 3.85 3.99 1522861 0.12 3.101 6059441.34 3745
2015-10-22 3.86 3.93 3.82 3.87 950410 -0.04 -1.023 3683332.28 2970
2015-10-21 3.81 3.94 3.78 3.91 953719 0.1 2.625 3691238.97 3002
2015-10-20 3.72 3.84 3.7 3.81 865665 0.06 1.6 3282646.2 2747
2015-10-19 3.75 3.8 3.67 3.75 1124048 -0.03 -0.794 4199725.6 3393
2015-10-16 3.88 3.88 3.74 3.78 1445083 -0.12 -3.077 5466285.43 5105
2015-10-15 3.99 3.99 3.86 3.9 1037184 -0.09 -2.256 4055905.43 2920
2015-10-14 3.84 4.05 3.84 3.99 1782909 0.17 4.45 7105301.93 5330
2015-10-13 3.82 3.86 3.765 3.82 1715970 -0.08 -2.051 6541912.61 6163
2015-10-09 3.96 3.99 3.88 3.9 2786225 0.01 0.257 10982641.51 7429
2015-10-08 3.8 3.92 3.76 3.89 1644522 0.06 1.567 6347737.11 4749
2015-10-07 3.76 3.9 3.73 3.83 1850882 0.09 2.406 7043252.11 5917
2015-10-06 3.66 3.775 3.52 3.74 2865083 0.13 3.601 10490052.55 4545
2015-10-05 3.49 3.62 3.47 3.61 1733985 0.13 3.736 6164169.37 5704
2015-10-02 3.28 3.49 3.28 3.48 1831711 0.21 6.422 6227331.29 4804
2015-10-01 3.42 3.47 3.25 3.27 3049632 -0.14 -4.106 10162844.46 5654
2015-09-30 3.32 3.42 3.27 3.41 3152973 0.1 3.021 10614742.59 5814
2015-09-29 3.34 3.4 3.29 3.31 2536216 -0.01 -0.301 8495002.52 5633
2015-09-28 3.49 3.54 3.22 3.32 9077074 -0.24 -6.742 30057970.4 12731
2015-09-25 3.55 3.63 3.54 3.56 1854317 0.01 0.282 6661130.8 4719
2015-09-24 3.65 3.71 3.53 3.55 2600774 -0.09 -2.473 9368470.56 6987
2015-09-23 3.82 3.82 3.64 3.64 1047317 -0.19 -4.961 3866633.51 2984
2015-09-22 3.73 3.85 3.64 3.83 1977053 0.02 0.525 7408178.5 7196
2015-09-21 3.96 3.98 3.71 3.81 2730879 -0.12 -3.053 10499249.98 6475
2015-09-18 3.93 3.96 3.82 3.93 2345801 -0.02 -0.506 9197447.84 4472
2015-09-17 3.95 4 3.88 3.95 1147077 0 0 4526267.61 2992
2015-09-16 3.98 4.04 3.885 3.95 1315758 -0.02 -0.504 5197248.2 4291
2015-09-15 3.91 3.98 3.87 3.97 933147 0.04 1.018 3678152.32 3377
2015-09-14 3.97 4.015 3.86 3.93 904401 -0.05 -1.256 3557970.92 3377
2015-09-11 3.91 3.99 3.84 3.98 1443334 0.06 1.531 5664864.7 5471
2015-09-10 3.86 3.96 3.86 3.92 798653 0.03 0.771 3124740.68 2871
2015-09-09 3.97 4.04 3.85 3.89 1916358 -0.04 -1.018 7533739.03 5851
2015-09-08 3.85 3.96 3.83 3.93 1246525 0.14 3.694 4878159.79 4069
2015-09-04 3.87 3.91 3.76 3.79 1230963 -0.12 -3.069 4678451 3493
2015-09-03 3.84 3.96 3.82 3.91 2317263 0.09 2.356 9047724.65 6359
2015-09-02 3.84 3.89 3.7 3.82 5091960 0 0 19345434.08 7221
2015-09-01 3.81 3.9 3.72 3.82 5625573 -0.12 -3.046 21178875.03 11634
2015-08-31 3.96 3.96 3.84 3.94 2006606 -0.02 -0.505 7875444.34 5982
2015-08-28 3.94 4.01 3.89 3.96 2144740 -0.01 -0.252 8485162.31 5144
2015-08-27 3.71 4.03 3.71 3.97 1711447 0.18 4.749 6782790.82 5005
2015-08-26 3.88 3.9 3.74 3.79 1685844 -0.08 -2.067 6436956.3 5935
2015-08-25 3.85 3.97 3.84 3.87 1420265 0.08 2.111 5532532.85 5066
2015-08-24 3.9 3.95 3.77 3.79 2898859 -0.19 -4.774 11189988.09 7594
2015-08-21 4.07 4.07 3.95 3.98 1047040 -0.07 -1.728 4169418.39 4097
2015-08-20 3.94 4.09 3.94 4.05 1809712 0.06 1.504 7330421.29 4842
2015-08-19 4.05 4.09 3.99 3.99 1058214 -0.08 -1.966 4257387.07 2606
2015-08-18 4.21 4.21 4.05 4.07 4471898 -0.16 -3.783 18432041.35 7305
2015-08-17 4.25 4.27 4.18 4.23 787205 0 0 3317141.45 3021
2015-08-14 4.26 4.31 4.19 4.23 1543873 -0.05 -1.168 6537699.76 5325
2015-08-13 4.33 4.36 4.25 4.28 898036 -0.07 -1.609 3848965.4 4101
2015-08-12 4.38 4.38 4.26 4.35 1022232 0 0 4423906.65 3653
2015-08-11 4.38 4.4 4.31 4.35 1740066 -0.05 -1.136 7586998.01 4450
2015-08-10 4.33 4.42 4.28 4.4 1858731 0.09 2.088 8163409.12 5404
2015-08-07 4.3 4.42 4.275 4.31 1774604 0 0 7716778.99 4840
2015-08-06 4.36 4.37 4.16 4.31 5036709 0.07 1.651 21290495.28 11116
2015-08-05 4.44 4.5 4.215 4.24 3561388 -0.17 -3.855 15346516.12 7447
2015-08-04 4.37 4.47 4.36 4.41 2919167 -0.04 -0.899 12903501.6 6486
2015-07-31 4.42 4.46 4.4 4.45 1950542 0.04 0.907 8653974.09 5916
2015-07-30 4.47 4.49 4.39 4.41 1474204 -0.05 -1.121 6532428.17 3379
2015-07-29 4.45 4.47 4.43 4.46 892749 0.02 0.45 3977329.65 2735
2015-07-28 4.39 4.47 4.335 4.44 1231583 0.05 1.139 5439557.04 4005
2015-07-27 4.43 4.43 4.32 4.39 1584949 -0.07 -1.57 6941903.81 5346
2015-07-24 4.49 4.49 4.37 4.46 1293853 -0.02 -0.446 5743109.61 3588
2015-07-23 4.57 4.58 4.39 4.48 2067649 -0.1 -2.183 9293948.51 4694
2015-07-22 4.57 4.67 4.55 4.58 3607080 -0.02 -0.435 16563385.76 6282
2015-07-21 4.61 4.68 4.58 4.6 1443735 -0.01 -0.217 6654009.96 5140
2015-07-20 4.6 4.64 4.57 4.61 2114264 -0.01 -0.216 9726050.28 6425
2015-07-17 4.57 4.62 4.49 4.62 1929315 0.05 1.094 8826901.83 4390
2015-07-16 4.58 4.6 4.48 4.57 1879521 0 0 8540078.98 4044
2015-07-15 4.56 4.62 4.53 4.57 2168116 0 0 9899532.13 4174
2015-07-14 4.63 4.63 4.525 4.57 856172 -0.04 -0.868 3912223.21 2938
2015-07-13 4.5 4.63 4.47 4.61 959156 0.13 2.902 4385617.32 3408
2015-07-10 4.51 4.53 4.45 4.48 1253492 -0.03 -0.665 5619899.06 3933
2015-07-09 4.52 4.57 4.42 4.51 3425515 0.04 0.895 15428117.98 6070
2015-07-08 4.54 4.58 4.37 4.47 1575075 -0.07 -1.542 7028090.04 5633
2015-07-07 4.67 4.67 4.36 4.54 2485695 -0.11 -2.366 11142367.87 7187
2015-07-06 4.68 4.68 4.57 4.65 1252344 -0.12 -2.516 5800661.59 5268
2015-07-03 4.68 4.77 4.63 4.77 328637 0.08 1.706 1546928.16 1291
2015-07-02 4.76 4.77 4.65 4.69 1087589 -0.06 -1.263 5116730.92 3913
2015-06-30 4.76 4.8 4.69 4.75 1779770 -0.05 -1.042 8447315.08 4329
2015-06-29 4.83 4.83 4.71 4.8 925100 0.01 0.209 4410624.51 3264
2015-06-26 4.81 4.87 4.76 4.79 898949 -0.02 -0.416 4323251.25 3294
2015-06-25 4.92 4.92 4.77 4.81 1154665 -0.09 -1.837 5570587.55 3652
2015-06-24 4.9 4.93 4.84 4.9 3792868 0 0 18559866.13 9250
2015-06-23 4.95 4.95 4.86 4.9 1264776 -0.02 -0.407 6210286.18 2912
2015-06-22 4.86 4.945 4.86 4.92 1844033 0.02 0.408 9064804.35 4282
2015-06-19 4.87 4.92 4.77 4.9 6374383 0.03 0.616 31105764.4 5038
2015-06-18 4.9 4.93 4.73 4.87 5635248 0 0 27209237.4 9979
2015-06-17 4.98 4.99 4.84 4.87 3431506 -0.11 -2.209 16794145.26 7652
2015-06-16 5.11 5.11 4.96 4.98 4941982 -0.13 -2.544 24756309.4 6969
2015-06-15 5.08 5.17 5.03 5.11 2137730 -0.05 -0.969 10929718.79 4935
2015-06-12 5.25 5.27 5.13 5.16 1936567 -0.1 -1.901 10024627.59 4122
2015-06-11 5.31 5.31 5.24 5.26 2305106 -0.04 -0.755 12135032.12 6111
2015-06-10 5.31 5.34 5.22 5.3 2964169 -0.01 -0.188 15713653.87 6506
2015-06-09 5.41 5.44 5.28 5.31 1667121 -0.07 -1.301 8925547.89 4023
2015-06-08 5.45 5.46 5.33 5.38 1433049 -0.07 -1.284 7718252.89 5247
2015-06-05 5.46 5.5 5.43 5.45 3546545 -0.03 -0.547 19446238.49 6078
2015-06-04 5.4 5.48 5.34 5.48 1288719 -0.01 -0.182 6992364.37 4661
2015-06-03 5.43 5.5 5.43 5.49 5280146 0 0 28921923.7 8036
2015-06-02 5.46 5.49 5.41 5.49 4183828 0.04 0.734 22896379.1 8818
2015-06-01 5.5 5.52 5.42 5.45 5544319 -0.01 -0.183 30410429.6 7818
2015-05-29 5.32 5.5 5.32 5.46 13699820 0.08 1.487 74638698 10979
2015-05-28 5.5 5.5 5.3 5.38 1925293 -0.11 -2.004 10367125.94 7660
2015-05-27 5.49 5.49 5.39 5.49 2499036 0.01 0.182 13642968.52 8978
2015-05-26 5.5 5.51 5.41 5.48 2952248 0.06 1.107 16174651.14 6288
2015-05-25 5.43 5.475 5.39 5.42 362800 0.01 0.185 1973773.47 1881
2015-05-22 5.4 5.42 5.33 5.41 1538686 0 0 8298667.55 4537
2015-05-21 5.63 5.63 5.36 5.41 1987174 -0.08 -1.457 10769422.54 6911
2015-05-20 5.71 5.72 5.44 5.49 3186948 -0.01 -0.182 17604290.71 9104
2015-05-19 5.67 5.8 5.405 5.5 6862615 0.26 4.962 38727358.4 13277
2015-05-15 5.27 5.29 5.145 5.24 2578683 0.04 0.769 13427682.58 3575
2015-05-14 5.22 5.25 5.18 5.2 1935665 0.05 0.971 10101016.44 4453
2015-05-13 5.37 5.68 5.11 5.15 2701500 0.02 0.39 14006784.63 10555
2015-05-12 5.2 5.26 5.1 5.13 2024328 -0.03 -0.581 10405652.31 4397
2015-05-11 5.21 5.22 5.09 5.16 1295481 -0.03 -0.578 6664923.42 5177
2015-05-08 5.25 5.26 5.18 5.19 847365 -0.06 -1.143 4413858.27 3382
2015-05-07 5.29 5.29 5.12 5.25 3196829 -0.01 -0.19 16690311.5 6757
2015-05-06 5.34 5.34 5.08 5.26 6963726 -0.04 -0.755 36101195 10927
2015-05-05 5.27 5.36 5.2 5.3 8273339 0.08 1.533 43817256.2 6599
2015-05-04 5.17 5.3 5.14 5.22 5733369 0.05 0.967 30135474.9 6060
2015-05-01 5.07 5.19 5.07 5.17 2048208 0.11 2.174 10482433.14 6443
2015-04-30 5.08 5.17 5.02 5.06 3487142 -0.02 -0.394 17804248.09 6271
2015-04-29 5.08 5.16 5.06 5.08 4286675 0 0 21924152 5734
2015-04-28 5.09 5.135 5.02 5.08 10499304 -0.01 -0.196 53516069.9 6126
2015-04-27 4.92 5.17 4.86 5.09 11149872 0.19 3.878 56052891.2 10674
2015-04-24 4.7 4.95 4.68 4.9 8436433 0.21 4.478 40001601.3 9956
2015-04-23 4.75 4.77 4.65 4.69 11235326 -0.07 -1.471 52983564.8 10071
2015-04-22 4.67 4.85 4.67 4.76 3526979 -0.04 -0.833 16852247.12 6794
2015-04-21 4.85 4.88 4.71 4.8 1298577 -0.08 -1.639 6236686.46 4697
2015-04-20 4.92 4.96 4.855 4.88 852225 -0.05 -1.014 4168927.92 2334
2015-04-17 4.9 4.97 4.8 4.93 1486031 0.01 0.203 7320002.02 3635
2015-04-16 5.04 5.09 4.79 4.92 2735415 -0.12 -2.381 13402699.43 5288
2015-04-15 4.98 5.11 4.94 5.04 3748718 0.14 2.857 18820401.68 7460
2015-04-14 4.74 4.92 4.71 4.9 5497376 0.13 2.725 26641539.2 5886
2015-04-13 4.71 4.78 4.7 4.77 1092514 0.01 0.21 5183186.41 3239
2015-04-10 4.7 4.78 4.63 4.76 2363422 0.07 1.493 5579
2015-04-09 4.5 4.71 4.49 4.69 3504331 0.19 4.222 7525
2015-04-08 4.53 4.7 4.42 4.5 1246714 0.08 1.81 3868
2015-04-07 4.61 4.61 4.38 4.42 1970018 -0.05 -1.119 5136
2015-04-06 4.24 4.49 4.23 4.47 2121801 0.4 9.828 4362
2015-04-02 3.92 4.12 3.92 4.07 929953 0.03 0.743 3758
2015-04-01 3.95 4.05 3.92 4.04 1302625 0.09 2.278 5276
2015-03-31 3.78 4.03 3.77 3.95 2215735 0.15 3.947 6016
2015-03-30 3.78 3.85 3.74 3.8 927335 0.01 0.264 3367
2015-03-27 3.77 3.82 3.67 3.79 874276 0.04 1.067 4337
2015-03-26 3.68 3.78 3.63 3.75 1372615 0.07 1.902 4379
2015-03-25 3.89 3.9 3.61 3.68 1669534 -0.17 -4.416 5447
2015-03-24 3.7 3.88 3.68 3.85 1145013 0.13 3.495 3326
2015-03-23 3.71 3.8 3.68 3.72 776186 -0.06 -1.587 2700
2015-03-20 3.79 3.85 3.75 3.78 1163730 0.02 0.532 3415
2015-03-19 3.79 3.85 3.76 3.76 762885 -0.06 -1.571 2273
2015-03-18 3.86 3.9 3.77 3.82 771008 -0.06 -1.546 2667
2015-03-17 3.8 3.92 3.78 3.88 1392805 0.01 0.258 3007
2015-03-16 3.9 3.97 3.81 3.87 1152648 -0.1 -2.519 3795
2015-03-13 3.88 4.01 3.86 3.97 804585 0.01 0.253 2680
2015-03-12 3.87 3.985 3.82 3.96 991636 0.06 1.538 2387
2015-03-11 3.88 3.92 3.82 3.9 806923 -0.01 -0.256 2788
2015-03-10 3.92 4.01 3.88 3.91 1043767 -0.04 -1.013 4167
2015-03-09 3.96 3.97 3.89 3.95 826334 -0.01 -0.253 2729
2015-03-06 3.92 4 3.87 3.96 828085 0.06 1.538 3286
2015-03-05 3.85 4.09 3.85 3.9 1413897 0.03 0.775 3407
2015-03-04 3.88 3.9 3.82 3.87 717781 0.01 0.259 2566
2015-03-03 3.86 3.93 3.84 3.86 994287 -0.04 -1.026 2568
2015-03-02 3.86 3.95 3.82 3.9 586404 0 0 2285
2015-02-27 3.92 4.045 3.9 3.9 2563568 0.02 0.515 4698
2015-02-26 3.81 4.02 3.78 3.88 500764 0.07 1.837 1469
2015-02-25 3.81 3.85 3.77 3.81 530358 0.02 0.528 1706
2015-02-24 3.74 3.98 3.74 3.79 1842558 0.04 1.067 3873
2015-02-23 3.8 3.84 3.73 3.75 512607 -0.08 -2.089 1673
2015-02-20 3.87 3.895 3.81 3.83 999573 -0.05 -1.289 1822
2015-02-19 3.79 3.92 3.79 3.88 450059 0.04 1.042 1450
2015-02-18 3.81 3.91 3.81 3.84 1194865 0.03 0.787 3161
2015-02-17 3.75 3.88 3.75 3.81 976116 0 0 3206
2015-02-13 3.84 3.9 3.81 3.81 673989 -0.02 -0.522 2269
2015-02-12 3.83 3.89 3.77 3.83 1201652 0.02 0.525 4716
2015-02-11 3.76 3.83 3.68 3.81 1437765 0.02 0.528 3678
2015-02-10 3.85 3.9 3.76 3.79 1701180 -0.07 -1.813 3592
2015-02-09 3.76 3.89 3.76 3.86 914748 0.04 1.047 1855
2015-02-06 3.84 3.91 3.82 3.82 1760811 -0.05 -1.292 3488
2015-02-05 3.8 3.945 3.8 3.87 2932898 0.02 0.519 5735
2015-02-04 4.09 4.11 3.79 3.85 1991314 -0.17 -4.229 5425
2015-02-03 3.8 4.05 3.79 4.02 2214282 0.19 4.961 6718
2015-02-02 3.74 3.88 3.585 3.83 1277540 0.14 3.794 4211
2015-01-30 3.5 3.7 3.5 3.69 1503169 0.11 3.073 3578
2015-01-29 3.56 3.6 3.44 3.58 1467613 -0.02 -0.556 3906
2015-01-28 3.74 3.77 3.57 3.6 1864535 -0.12 -3.226 3442
2015-01-27 3.57 3.75 3.42 3.72 3285946 0.19 5.382 6168
2015-01-26 3.48 3.56 3.44 3.53 2021821 0.05 1.437 3744
2015-01-23 3.64 3.64 3.445 3.48 2380928 -0.1 -2.793 4247
2015-01-22 3.58 3.6 3.485 3.58 2044074 0.05 1.416 4856
2015-01-21 3.58 3.58 3.445 3.53 1227352 -0.01 -0.282 3443
2015-01-20 3.45 3.57 3.35 3.54 1658224 0.23 6.949 3593
2015-01-19 3.23 3.42 3.23 3.31 318369 0.03 0.915 1252
2015-01-16 3.27 3.3 3.23 3.28 2264072 0.04 1.235 5563
2015-01-15 3.24 3.335 3.2 3.24 1353825 -0.01 -0.308 4578
2015-01-14 3.23 3.305 3.17 3.25 2332437 -0.08 -2.402 5345
2015-01-13 3.55 3.55 3.315 3.33 5115756 -0.21 -5.932 4947
2015-01-12 3.5 3.57 3.42 3.54 985218 -0.03 -0.84 4390
2015-01-09 3.6 3.62 3.52 3.57 668216 0 0 2344
2015-01-08 3.6 3.62 3.51 3.57 822567 -0.03 -0.833 2720
2015-01-07 3.75 3.75 3.57 3.6 1164653 -0.08 -2.174 4303
2015-01-06 3.76 3.76 3.63 3.68 1059629 -0.08 -2.128 3660
2015-01-05 3.9 3.9 3.7 3.76 1314487 -0.09 -2.338 3993
2015-01-02 3.68 3.89 3.63 3.85 1404357 0.26 7.242 3870
2014-12-31 3.45 3.65 3.45 3.59 1026358 0.09 2.571 3248
2014-12-30 3.47 3.57 3.39 3.5 1145157 0.07 2.041 3734
2014-12-29 3.42 3.51 3.4 3.43 820730 0.06 1.78 2495
2014-12-24 3.4 3.44 3.32 3.37 548127 -0.03 -0.882 1441
2014-12-23 3.3 3.42 3.3 3.4 655325 0.07 2.102 2388
2014-12-22 3.33 3.39 3.26 3.33 1249237 -0.02 -0.597 4188
2014-12-19 3.31 3.4 3.26 3.35 2324209 0.05 1.515 5119
2014-12-18 3.36 3.485 3.255 3.3 2174428 -0.065 -1.932 5602
2014-12-17 3.36 3.4 3.25 3.365 1757026 0.105 3.221 6344
2014-12-16 3.32 3.38 3.25 3.26 1269668 -0.01 -0.306 4863
2014-12-15 3.48 3.52 3.2 3.27 2341987 -0.24 -6.838 5848
2014-12-12 3.57 3.57 3.47 3.51 1439086 -0.07 -1.955 3110
2014-12-11 3.53 3.66 3.5 3.58 1275760 0.05 1.416 3344
2014-12-10 3.56 3.59 3.46 3.53 907591 0.01 0.284 3779
2014-12-09 3.5 3.6 3.46 3.52 2606488 0.04 1.149 3830
2014-12-08 3.56 3.61 3.44 3.48 764139 -0.08 -2.247 2718
2014-12-05 3.63 3.64 3.54 3.56 800115 -0.01 -0.28 2812
2014-12-04 3.59 3.68 3.55 3.57 617187 -0.02 -0.557 2285
2014-12-03 3.74 3.75 3.53 3.59 1587733 -0.12 -3.235 5357
2014-12-02 3.52 3.79 3.52 3.71 1696386 0.18 5.099 6004
2014-12-01 3.69 3.73 3.52 3.53 2309444 -0.19 -5.108 5436
2014-11-28 3.89 3.9 3.7 3.72 819071 -0.12 -3.125 2415
2014-11-27 3.73 4 3.73 3.84 173912 -0.06 -1.538 741
2014-11-26 4.01 4.04 3.875 3.9 947746 -0.12 -2.985 3970
2014-11-25 3.99 4.06 3.92 4.02 1948326 0.08 2.03 4918
2014-11-24 4.06 4.095 3.94 3.94 1031229 -0.1 -2.475 4702
2014-11-21 3.99 4.1 3.94 4.04 1563245 0.1 2.538 5347
2014-11-20 3.97 4.04 3.915 3.94 1494879 -0.06 -1.5 4479
2014-11-19 3.96 4.08 3.95 4 1722973 -0.03 -0.744 4541
2014-11-18 4.02 4.055 3.98 4.03 1513522 0.01 0.249 4059
2014-11-17 4.04 4.07 4.01 4.02 1056790 -0.03 -0.741 3800
2014-11-14 4.01 4.075 3.89 4.05 1356531 0 0 4186
2014-11-13 3.98 4.1 3.98 4.05 1191065 0.02 0.496 4122
2014-11-12 3.83 4.06 3.83 4.03 2019937 0.21 5.497 6965
2014-11-11 3.68 3.84 3.64 3.82 558499 0.11 2.965 2182
2014-11-10 3.6 3.79 3.57 3.71 1820505 0.11 3.056 5255
2014-11-07 3.43 3.63 3.41 3.6 1753428 0.2 5.882 5594
2014-11-06 3.64 3.64 3.35 3.4 1696517 -0.2 -5.556 4777
2014-11-05 3.69 3.72 3.53 3.6 1373017 -0.12 -3.226 3546
2014-11-04 3.9 3.9 3.57 3.72 1362037 -0.15 -3.876 4242
2014-11-03 3.79 3.97 3.74 3.87 1461900 0.08 2.111 5183
2014-10-31 3.5 3.79 3.5 3.79 2148217 0.29 8.286 6588
2014-10-30 3.46 3.56 3.45 3.5 747620 0.02 0.575 2751
2014-10-29 3.6 3.6 3.43 3.48 1219108 -0.09 -2.521 4154
2014-10-28 3.47 3.58 3.47 3.57 853108 0.09 2.586 2880
2014-10-27 3.51 3.525 3.44 3.48 973208 -0.04 -1.136 3275
2014-10-24 3.6 3.6 3.405 3.52 1270765 -0.06 -1.676 4406
2014-10-23 3.65 3.665 3.57 3.58 949982 -0.02 -0.556 2670
2014-10-22 3.7 3.72 3.57 3.6 1015862 -0.08 -2.174 3529
2014-10-21 3.71 3.74 3.62 3.68 1087578 -0.02 -0.541 3070
2014-10-20 3.8 3.83 3.68 3.7 1537325 -0.03 -0.804 5239
2014-10-17 3.7 3.82 3.66 3.73 1278336 0.03 0.811 3418
2014-10-16 3.67 3.745 3.67 3.7 1286105 -0.02 -0.538 4355
2014-10-15 3.84 3.87 3.65 3.72 1975109 -0.19 -4.859 6476
2014-10-14 4.05 4.05 3.9 3.91 1411738 -0.14 -3.457 5037
2014-10-10 4.09 4.15 4.03 4.05 1325785 -0.05 -1.22 4413
2014-10-09 4.28 4.28 4.06 4.1 1300070 -0.16 -3.756 4030
2014-10-08 4.06 4.27 4.06 4.26 2256541 0.21 5.185 5297
2014-10-07 4.14 4.175 4.015 4.05 1950039 -0.1 -2.41 5944
2014-10-06 4.17 4.25 4.105 4.15 1167125 -0.02 -0.48 3768
2014-10-03 4.17 4.285 4.11 4.17 1620378 0 0 4218
2014-10-02 4.07 4.215 4.02 4.17 1956540 0.04 0.969 7360
2014-10-01 4.19 4.23 4.13 4.13 1064426 -0.08 -1.9 4698
2014-09-30 4.21 4.285 4.07 4.21 2655992 0.01 0.238 6919
2014-09-29 4.25 4.3 4.175 4.2 1165812 -0.06 -1.408 4006
2014-09-26 4.15 4.28 4.065 4.26 1741969 0.19 4.668 5218
2014-09-25 4.09 4.09 4.01 4.07 854679 0.01 0.246 3217
2014-09-24 4.03 4.11 4.02 4.06 1276776 0.05 1.247 5230
2014-09-23 4.09 4.12 4.01 4.01 1176753 -0.11 -2.67 5335
2014-09-22 4.23 4.3 4.11 4.12 2557137 -0.08 -1.905 6310
2014-09-19 4.31 4.42 4.16 4.2 16031917 -0.11 -2.552 11622
2014-09-18 4.28 4.37 4.21 4.31 2111347 -0.01 -0.231 6820
2014-09-17 4.38 4.39 4.3 4.32 1610718 -0.03 -0.69 6861
2014-09-16 4.42 4.43 4.24 4.35 2571447 -0.07 -1.584 8049
2014-09-15 4.37 4.56 4.36 4.42 4851956 0.04 0.913 13151
2014-09-12 4.22 4.4 4.21 4.38 2625449 0.19 4.535 7169
2014-09-11 3.92 4.21 3.92 4.19 2933277 0.34 8.831 7750
2014-09-10 3.67 3.86 3.62 3.85 2150684 0.2 5.479 5574
2014-09-09 3.59 3.67 3.54 3.65 1001349 0.03 0.829 3122
2014-09-08 3.48 3.66 3.48 3.62 802153 0.05 1.401 3146
2014-09-05 3.64 3.64 3.55 3.57 814742 -0.05 -1.381 1960
2014-09-04 3.63 3.665 3.61 3.62 822840 -0.03 -0.822 2642
2014-09-03 3.69 3.71 3.625 3.65 8886670 -0.04 -1.084 4898
2014-09-02 3.64 3.71 3.64 3.69 1538332 0.03 0.82 3511
2014-08-29 3.73 3.73 3.64 3.66 4497362 -0.05 -1.348 3937
2014-08-28 3.73 3.75 3.7 3.71 754156 -0.01 -0.269 2017
2014-08-27 3.74 3.78 3.71 3.72 801438 -0.03 -0.8 2318
2014-08-26 3.74 3.8 3.74 3.75 785172 0.01 0.267 2400
2014-08-25 3.77 3.77 3.73 3.74 297484 -0.02 -0.532 1117
2014-08-22 3.7 3.78 3.7 3.76 385008 0.02 0.535 1432
2014-08-21 3.74 3.75 3.67 3.74 498966 -0.01 -0.267 1756
2014-08-20 3.79 3.8 3.74 3.75 494680 -0.03 -0.794 2371
2014-08-19 3.73 3.81 3.73 3.78 478710 0.04 1.07 2182
2014-08-18 3.79 3.8 3.73 3.74 477660 -0.01 -0.267 2199
2014-08-15 3.66 3.76 3.66 3.75 619772 0.08 2.18 2140
2014-08-14 3.71 3.72 3.63 3.67 886883 -0.04 -1.078 2945
2014-08-13 3.73 3.75 3.7 3.71 493224 -0.01 -0.269 1927
2014-08-12 3.71 3.74 3.69 3.72 407013 0.02 0.541 1341
2014-08-11 3.8 3.8 3.69 3.7 768312 -0.04 -1.07 2482
2014-08-08 3.77 3.77 3.68 3.74 712288 0 0 2723
2014-08-07 3.74 3.78 3.71 3.74 365083 -0.01 -0.267 1384
2014-08-06 3.75 3.79 3.74 3.75 648149 0.01 0.267 2502
2014-08-05 3.7 3.75 3.69 3.74 545983 0.03 0.809 2645
2014-08-01 3.75 3.77 3.65 3.71 1038403 -0.09 -2.368 4239
2014-07-31 3.87 3.87 3.72 3.8 2740687 -0.07 -1.809 4925
2014-07-30 3.85 3.91 3.84 3.87 608650 0.08 2.111 2392
2014-07-29 3.81 3.91 3.79 3.79 1332747 0 0 2800
2014-07-28 3.78 3.83 3.78 3.79 533548 0 0 2297
2014-07-25 3.75 3.83 3.74 3.79 1050457 0.01 0.265 4300
2014-07-24 3.79 3.85 3.77 3.78 522462 -0.01 -0.264 2155
2014-07-23 3.72 3.84 3.72 3.79 1164867 0.07 1.882 4080
2014-07-22 3.74 3.77 3.71 3.72 3226037 -0.01 -0.268 5391
2014-07-21 3.73 3.75 3.7 3.73 516447 0 0 1622

SEC Filings for TRQ:CXD

Form Type Form Description Pages Issue Date
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 7 2019-07-16
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-07-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-06-03
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 57 2019-05-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 21 2019-05-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-05-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2019-05-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-05-01
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2019-04-26
SC 13G/A Amendment to the SC 13G filing 5 2019-04-26
SC 13G Statement of beneficial ownership of common stock by certain persons 10 2019-04-24
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2019-04-15
SC 13D/A Amendment to a SC 13D filing 10 2019-04-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 90 2019-03-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 24 2019-03-15
40-F Registration of a class of securities of certain Canadian issuers under Section 12(b) of the 1934 Act 224 2019-03-14
IRANNOTICE Disclosure of dealings with Iran, such as contact with or support for Iran 1 2019-03-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2019-03-07
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2019-02-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-02-21
SC 13G/A Amendment to the SC 13G filing 7 2019-02-14
SC 13G/A Amendment to the SC 13G filing 5 2019-02-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2019-01-17
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2019-01-15
SC 13D/A Amendment to a SC 13D filing 9 2019-01-07
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-12-31
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 59 2018-11-01
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 22 2018-11-01
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-10-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 7 2018-10-15
SC 13D/A Amendment to a SC 13D filing 10 2018-10-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-09-07
SC 13D/A Amendment to a SC 13D filing 10 2018-08-24
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-08-06
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 55 2018-07-31
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 21 2018-07-31
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-07-30
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-07-24
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2018-07-16
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-06-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 9 2018-06-12
SC 13D/A Amendment to a SC 13D filing 11 2018-06-12
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-05-30
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-05-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 55 2018-05-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 19 2018-05-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-05-03
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-05-01
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2018-04-17
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 81 2018-03-29
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-03-20
40-F Registration of a class of securities of certain Canadian issuers under Section 12(b) of the 1934 Act 215 2018-03-15
IRANNOTICE Disclosure of dealings with Iran, such as contact with or support for Iran 1 2018-03-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 24 2018-03-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-03-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-03-13
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-03-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-02-28
SC 13D/A Amendment to a SC 13D filing 10 2018-02-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-02-16
3/A Amendment to a previously filed Form 3 1 2018-02-16
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2018-02-14
SC 13G/A Amendment to the SC 13G filing 5 2018-02-14
3 Initial statement of beneficial ownership of securities 1 2018-02-09
SC 13D Filing by person(s) reporting owned shares of common stock in a public company >5% 11 2018-02-01
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-01-22
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-01-18
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2018-01-16
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2018-01-16
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-12-18
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2017-12-04
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 52 2017-11-02
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 19 2017-11-02
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-10-26
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2017-10-16
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2017-10-05
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-09-13
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-09-11
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 53 2017-07-31
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 19 2017-07-31
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-07-24
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2017-07-17
UPLOAD Correspondence from the SEC to the Filer 1 2017-07-17
CORRESP Correspondence from the Filer to the SEC 9 2017-06-30
CORRESP Correspondence from the Filer to the SEC 1 2017-06-14
UPLOAD Correspondence from the SEC to the Filer 1 2017-06-05
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2017-05-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 49 2017-05-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 19 2017-05-15
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2017-05-12
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-05-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2017-04-19
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 118 2017-03-28
40-F Registration of a class of securities of certain Canadian issuers under Section 12(b) of the 1934 Act 220 2017-03-27
IRANNOTICE Disclosure of dealings with Iran, such as contact with or support for Iran 1 2017-03-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2017-03-20
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2017-03-02
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2017-02-27
SC 13G/A Amendment to the SC 13G filing 5 2017-02-14
SC 13G/A Amendment to the SC 13G filing 10 2017-02-10
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2017-01-17
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2017-01-04
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-12-16
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-12-14
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-12-02
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 55 2016-11-03
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 20 2016-11-03
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 3 2016-10-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 605 2016-10-24
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 14 2016-10-21
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2016-10-19
UPLOAD Correspondence from the SEC to the Filer 1 2016-10-03
CORRESP Correspondence from the Filer to the SEC 4 2016-09-20
CORRESP Correspondence from the Filer to the SEC 1 2016-08-31
UPLOAD Correspondence from the SEC to the Filer 1 2016-08-24
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 20 2016-08-02
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 53 2016-08-02
CORRESP Correspondence from the Filer to the SEC 8 2016-07-28
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-07-27
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2016-07-19
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2016-07-19
CORRESP Correspondence from the Filer to the SEC 1 2016-07-07
UPLOAD Correspondence from the SEC to the Filer 1 2016-07-01
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2016-06-08
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2016-05-06
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 47 2016-05-05
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 17 2016-05-05
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 5 2016-05-04
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 4 2016-04-28
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 6 2016-04-19
6-K Report of foreign issuer rules 13a-16 and 15d-16 of the Securities Exchange Act 81 2016-03-18
40-F Registration of a class of securities of certain Canadian issuers under Section 12(b) of the 1934 Act 236 2016-03-17