WestJet Airlines Ltd. variable voting and common voting shares (WJA:CC)

30.70

0.00 (0%)

As of Sun Jul 21 13:45:03 EDT 2019

Open: 30.7 Prev. Close:: 30.7 Dividend: 0.56
Yield: 1.824 High: 30.73 Low: 30.68
Ex-Div Date: 2019-06-28 Share Vol.: 472,103 Trade Vol.: 2,087
Shares Out.: 113,952,590 Market Cap: 3,498,326,861
Open: 30.7
Prev. Close:: 30.7
Dividend: 0.56
Yield: 1.824
High: 30.73
Low: 30.68
Ex-Div Date: 2019-06-28
Share Vol.: 472,103
Trade Vol.: 2,087
Shares Out.: 113,952,590
Market Cap: 3,498,326,861

News About WJA:CC

WestJet voting reminder

WestJet voting reminder Canada NewsWire CALGARY, July 16, 2019 CALGARY , July 16, 2019 /CNW/ - WestJet Airlines Ltd. (TSX: WJA) (" WestJet " or the " Corporation ") would like to remind holders ( "Shareholders" ) of common voting shares and variable voting shares (collec...

Canada Newswire via QuoteMedia - 5 days ago

WestJet wins top honours for marketing at 2019 Airline Strategy Awards

WestJet wins top honours for marketing at 2019 Airline Strategy Awards Canada NewsWire CALGARY, July 15, 2019 Annual awards celebrate individuals and airlines that exhibit dynamic leadership and clear vision across multiple categories CALGARY , July 15, 2019 /CNW/ -&#xA...

Canada Newswire via QuoteMedia - 6 days ago

WestJet gives Canadians more options for travel savings with the new WestJet RBC® Mastercard? companion voucher

WestJet gives Canadians more options for travel savings with the new WestJet RBC® Mastercard‡ companion voucher Canada NewsWire CALGARY, July 12, 2019 Annual round-trip companion voucher applicable for travel across WestJet's network within Canada for $199 CA...

Canada Newswire via QuoteMedia - 1 week ago

Independent proxy advisor firms recommend WestJet shareholders vote FOR the proposed acquisition of WestJet by Onex

Independent proxy advisor firms recommend WestJet shareholders vote FOR the proposed acquisition of WestJet by Onex Canada NewsWire CALGARY, July 10, 2019 CALGARY , July 10, 2019 /CNW/ - WestJet (TSX: WJA) (" WestJet " or the " Company ") is pleased to announce that indep...

Canada Newswire via QuoteMedia - 2 weeks ago

WestJet, Delta Air Lines obtain clearance from the Canadian Competition Bureau for transborder joint venture

WestJet, Delta Air Lines obtain clearance from the Canadian Competition Bureau for transborder joint venture Canada NewsWire CALGARY and ATLANTA, June 27, 2019 CALGARY and ATLANTA , June 27, 2019 /CNW/ - WestJet (TSX:WJA) and Delta Air Lines (NYSE:DAL) today announced t...

Canada Newswire via QuoteMedia - 3 weeks ago

About WJA:CC

Westjet Airlines Ltd is an airline company. It operates WestJet Vacations, which provides air, hotel, car and excursion packages, and WestJet Encore which operates a fleet of turboprop aircraft in a network of destinations in Canada and the United States.

Read more

Day Low 30.68

Day high 30.73

52 week low 16.71

52 week low high 31.00

Charting for WestJet Airlines Ltd. variable voting and common voting shares

News Articles for WestJet Airlines Ltd. variable voting and common voting shares

WestJet voting reminder

WestJet voting reminder Canada NewsWire CALGARY, July 16, 2019 CALGARY , July 16, 2019 /CNW/ - WestJet Airlines Ltd. (TSX: WJA) (" WestJet " or the " Corporation ") would like to remind holders ( "Shareholders" ) of common voting shares and variable voting shares (collec...

Canada Newswire via QuoteMedia - 5 days ago

WestJet wins top honours for marketing at 2019 Airline Strategy Awards

WestJet wins top honours for marketing at 2019 Airline Strategy Awards Canada NewsWire CALGARY, July 15, 2019 Annual awards celebrate individuals and airlines that exhibit dynamic leadership and clear vision across multiple categories CALGARY , July 15, 2019 /CNW/ -&#xA...

Canada Newswire via QuoteMedia - 6 days ago

WestJet gives Canadians more options for travel savings with the new WestJet RBC® Mastercard? companion voucher

WestJet gives Canadians more options for travel savings with the new WestJet RBC® Mastercard‡ companion voucher Canada NewsWire CALGARY, July 12, 2019 Annual round-trip companion voucher applicable for travel across WestJet's network within Canada for $199 CA...

Canada Newswire via QuoteMedia - 1 week ago

Independent proxy advisor firms recommend WestJet shareholders vote FOR the proposed acquisition of WestJet by Onex

Independent proxy advisor firms recommend WestJet shareholders vote FOR the proposed acquisition of WestJet by Onex Canada NewsWire CALGARY, July 10, 2019 CALGARY , July 10, 2019 /CNW/ - WestJet (TSX: WJA) (" WestJet " or the " Company ") is pleased to announce that indep...

Canada Newswire via QuoteMedia - 2 weeks ago

WestJet, Delta Air Lines obtain clearance from the Canadian Competition Bureau for transborder joint venture

WestJet, Delta Air Lines obtain clearance from the Canadian Competition Bureau for transborder joint venture Canada NewsWire CALGARY and ATLANTA, June 27, 2019 CALGARY and ATLANTA , June 27, 2019 /CNW/ - WestJet (TSX:WJA) and Delta Air Lines (NYSE:DAL) today announced t...

Canada Newswire via QuoteMedia - 3 weeks ago

Stocks to Watch: WestJet Airlines Ltd. variable voting and common voting shares (TSX:WJA) Up +1.52% Tuesday

At close of market on Tuesday, WestJet Airlines Ltd. variable voting and common voting shares (TSX:WJA) stock finished trading at +1.52%, bringing the stock price to $30.68 on the Toronto Stock Exchange. The stock price saw a low of $30.55 and a high of $31.00. The company’s stock was...

StreetSignals via QuoteMedia - 4 weeks ago

WestJet begins summer service between Edmonton and St. John’s

WestJet begins summer service between Edmonton and St. John's Canada NewsWire CALGARY, June 26, 2019 Three-times weekly service conveniently connects the east and the west   CALGARY , June 26, 2019 /CNW/ - WestJet today again connected Alberta and Newfound...

Canada Newswire via QuoteMedia - 4 weeks ago

Calgary, soak up some Dominican sun this winter

Calgary, soak up some Dominican sun this winter Canada NewsWire CALGARY, June 25, 2019 WestJet announces Calgary / Punta Cana starting December CALGARY , June 25, 2019 /CNW/ - As part of its 2019/2020 winter schedule, today WestJet announced a hot new reason to travel...

Canada Newswire via QuoteMedia - 4 weeks ago

WestJet announces Victoria/Cabo San Lucas starting this November

WestJet announces Victoria/Cabo San Lucas starting this November Canada NewsWire CALGARY, June 25, 2019 Victoria , get to the sun sooner this winter CALGARY , June 25, 2019 /CNW/ - As part of its 2019/2020 winter schedule, today WestJet announced a hot new reason to ...

Canada Newswire via QuoteMedia - 4 weeks ago

WestJet announces first regulatory approval in its proposed acquisition by Onex

WestJet announces first regulatory approval in its proposed acquisition by Onex Canada NewsWire CALGARY, June 24, 2019 CALGARY , June 24, 2019 /CNW/ - WestJet Airlines Ltd. (TSX: WJA) ("WestJet") announced that Onex Corporation (TSX: ONEX) ("Onex") has received appro...

Canada Newswire via QuoteMedia - 4 weeks ago

About WestJet Airlines Ltd. variable voting and common voting shares

Westjet Airlines Ltd is an airline company. It operates WestJet Vacations, which provides air, hotel, car and excursion packages, and WestJet Encore which operates a fleet of turboprop aircraft in a network of destinations in Canada and the United States.


Company overview

Sector: Industrials CIK: 1368869
Industry: Airlines
NAICS: Scheduled Passenger Air Transportation(481111)

Similar companies

Address
22 Aerial Place N.E. Calgary T2E 3J1 AB CAN
Telephone:
+1 877 493-7853
Website:
http://www.westjet.com
Facsimile:
+1 800 550-7880
Email:
investor_relations@westjet.com

WestJet Airlines Ltd. variable voting and common voting shares Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
EBITDA
618,909,000.00 860,457,000.00 813,687,000.00 838,844,000.00 668,885,000.00
Operating Revenue
4,483,529,000.00 3,822,045,000.00 3,556,941,000.00 3,557,222,000.00 3,599,157,000.00
Total Expenses
4,578,235,000.00 4,063,360,000.00 3,682,762,000.00 3,459,512,000.00 3,501,081,000.00
Interest Income Non Operating
29,421,000.00 19,626,000.00 16,618,000.00 15,529,000.00 17,070,000.00
Interest Expense Non Operating
53,121,000.00 53,301,000.00 46,970,000.00 53,665,000.00 51,838,000.00
Interest Income
29,421,000.00 19,626,000.00 16,618,000.00 15,529,000.00 17,070,000.00
Net Income From Continuing And Discontinued Operation
91,465,000.00 283,578,000.00 295,458,000.00 367,530,000.00 283,957,000.00
Gain On Sale Of PPE
4,049,000.00 6,562,000.00 -3,314,000.00 -1,860,000.00 -48,332,000.00
Net Income Continuous Operations
91,465,000.00 283,578,000.00 295,458,000.00 367,530,000.00 283,957,000.00
Operating Income
155,227,000.00 438,960,000.00 440,097,000.00 569,753,000.00 475,471,000.00
Net Income
91,465,000.00 283,578,000.00 295,458,000.00 367,530,000.00 283,957,000.00
Selling And Marketing Expense
440,292,000.00 384,452,000.00 356,745,000.00 325,127,000.00 376,676,000.00
Normalized Income
85,904,349.10 284,097,953.23 289,359,071.91 375,554,428.78 320,621,207.85
Net Non Operating Interest Income Expense
-27,606,000.00 -34,084,000.00 -32,456,000.00 -38,136,000.00 -34,768,000.00
Gross Profit
993,557,000.00 1,153,426,000.00 1,087,866,000.00 1,146,027,000.00 1,076,930,000.00
EBIT
189,003,000.00 457,436,000.00 463,203,000.00 573,923,000.00 442,145,000.00
Cost Of Revenue
3,739,905,000.00 3,348,894,000.00 3,034,993,000.00 2,883,238,000.00 2,899,622,000.00
Other Income Expense
8,261,000.00 -741,000.00 8,592,000.00 -11,359,000.00 -50,396,000.00
Maintenance And Repairs
232,053,000.00 203,227,000.00 209,226,000.00 164,305,000.00 1,159,574,000.00
Net Interest Income
-27,606,000.00 -34,084,000.00 -32,456,000.00 -38,136,000.00 -34,768,000.00
Operating Expense
838,330,000.00 714,466,000.00 647,769,000.00 576,274,000.00 601,459,000.00
Net Income Common Stockholders
91,465,000.00 283,578,000.00 295,458,000.00 367,530,000.00 283,957,000.00
Pretax Income
135,882,000.00 404,135,000.00 416,233,000.00 520,258,000.00 390,307,000.00
Total Revenue
4,733,462,000.00 4,502,320,000.00 4,122,859,000.00 4,029,265,000.00 3,976,552,000.00
Selling General And Administration
440,292,000.00 384,452,000.00 356,745,000.00 325,127,000.00 601,459,000.00
Fuel
1,231,632,000.00 950,043,000.00 765,867,000.00 814,498,000.00 1,090,330,000.00
Other Operating Expenses
398,038,000.00 330,014,000.00 291,024,000.00 251,147,000.00 235,362,000.00
Special Income Charges
4,049,000.00 6,562,000.00 -3,314,000.00 -1,860,000.00 -48,332,000.00
Gain On Sale Of Security
4,212,000.00 -7,303,000.00 11,906,000.00 -9,499,000.00 -2,064,000.00
Interest Expense
53,121,000.00 53,301,000.00 46,970,000.00 53,665,000.00 51,838,000.00
Tax Provision
44,417,000.00 120,557,000.00 120,775,000.00 152,728,000.00 106,350,000.00
General And Administrative Expense
224,783,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-2,221,594,000.00 -1,858,473,000.00 -1,578,683,000.00 -1,397,891,000.00 -1,297,087,000.00
Cash Equivalents
961,107,000.00 908,218,000.00 1,259,414,000.00 843,293,000.00 957,263,000.00
Long Term Debt
1,442,913,000.00 1,895,898,000.00 1,901,530,000.00 1,033,261,000.00 1,028,820,000.00
Total Assets
6,758,055,000.00 6,522,684,000.00 6,164,296,000.00 5,129,024,000.00 4,646,433,000.00
Machinery Furniture Equipment
389,504,000.00 307,594,000.00 278,863,000.00 240,893,000.00 216,051,000.00
Flight Fleet Vehicle And Related Equipments
6,172,504,000.00 5,728,491,000.00 4,931,955,000.00 4,231,636,000.00 3,533,903,000.00
Buildings And Improvements
136,780,000.00 136,781,000.00 136,783,000.00 136,783,000.00 136,338,000.00
Leases
35,702,000.00 31,641,000.00 27,431,000.00 22,104,000.00 19,768,000.00
Goodwill And Other Intangible Assets
54,851,000.00 59,517,000.00 66,187,000.00 63,549,000.00 60,623,000.00
Short Term Investments
93,771,000.00 226,090,000.00 0.00
Other Non Current Liabilities
20,999,000.00
Restricted Cash
115,615,000.00 109,700,000.00 102,649,000.00 68,573,000.00 58,149,000.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
548,979,000.00 548,977,000.00 555,716,000.00 582,796,000.00 603,287,000.00
Cash Cash Equivalents And Short Term Investments
1,279,577,000.00 1,373,166,000.00 1,520,822,000.00 1,183,797,000.00 1,358,071,000.00
Total Non Current Assets
4,987,335,000.00 4,705,605,000.00 4,198,435,000.00 3,626,753,000.00 2,916,107,000.00
Cash And Cash Equivalents
1,185,806,000.00 1,147,076,000.00 1,520,822,000.00 1,183,797,000.00 1,358,071,000.00
Prepaid Assets
84,439,000.00 117,856,000.00 158,795,000.00 98,733,000.00 83,005,000.00
Accounts Payable
508,155,000.00 478,777,000.00 450,249,000.00 449,766,000.00 337,458,000.00
Other Current Liabilities
63,448,000.00 65,778,000.00 47,418,000.00 45,447,000.00 48,292,000.00
Current Assets
1,770,720,000.00 1,817,079,000.00 1,965,861,000.00 1,502,271,000.00 1,730,326,000.00
Total Tax Payable
46,288,000.00 20,115,000.00 63,198,000.00 40,269,000.00 20,431,000.00
Gains Losses Not Affecting Retained Earnings
113,511,000.00 95,612,000.00 82,036,000.00 84,616,000.00 71,915,000.00
Non Current Deferred Liabilities
436,321,000.00 401,119,000.00 312,322,000.00 332,142,000.00 305,197,000.00
Non Current Prepaid Assets
51,070,000.00 39,968,000.00 41,173,000.00 50,881,000.00 45,740,000.00
Current Debt
536,044,000.00 153,149,000.00 145,128,000.00 141,572,000.00 159,843,000.00
Long Term Debt And Capital Lease Obligation
1,442,913,000.00 1,895,898,000.00 1,901,530,000.00 1,033,261,000.00 1,028,820,000.00
Accounts Receivable
129,733,000.00 143,362,000.00 119,375,000.00 75,423,000.00 43,454,000.00
Retained Earnings
1,640,077,000.00 1,614,266,000.00 1,422,950,000.00 1,292,581,000.00 1,102,300,000.00
Other Intangible Assets
54,851,000.00 59,517,000.00 66,187,000.00 63,549,000.00 60,623,000.00
Current Accrued Expenses
99,445,000.00 40,410,000.00 29,567,000.00 50,877,000.00 54,815,000.00
Inventory
39,742,000.00 43,045,000.00 33,535,000.00 36,018,000.00 36,658,000.00
Other Properties
188,003,000.00 169,946,000.00 198,083,000.00 183,828,000.00 158,078,000.00
Non Current Deferred Taxes Liabilities
424,958,000.00 392,111,000.00 309,694,000.00 327,028,000.00 296,892,000.00
Other Equity Adjustments
113,511,000.00 95,612,000.00 82,036,000.00 84,616,000.00 71,915,000.00
Long Term Provisions
278,898,000.00 270,347,000.00 262,663,000.00 243,214,000.00 191,768,000.00
Payables
554,443,000.00 498,892,000.00 513,447,000.00 490,035,000.00 357,889,000.00
Current Debt And Capital Lease Obligation
536,044,000.00 153,149,000.00 145,128,000.00 141,572,000.00 159,843,000.00
Cash
224,699,000.00 238,858,000.00 261,408,000.00 340,504,000.00 400,808,000.00
Gross PPE
7,035,794,000.00 6,425,977,000.00 5,615,563,000.00 4,871,153,000.00 4,090,281,000.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
3,745,480,000.00 4,154,753,000.00 3,962,232,000.00 2,993,254,000.00 2,806,322,000.00
Recievables Adjustments Allowances
-2,297,000.00 -2,297,000.00 -2,297,000.00 -2,368,000.00 -2,368,000.00
Total Liabilities
4,455,488,000.00 4,263,829,000.00 4,103,594,000.00 3,169,031,000.00 2,868,931,000.00
Derivative Product Liabilities
1,150,000.00 10,163,000.00 5,746,000.00 8,489,000.00 4,845,000.00
Current Provisions
101,852,000.00 82,129,000.00 103,571,000.00 85,819,000.00 54,811,000.00
Total Non Current Liabilities
2,180,281,000.00 2,577,527,000.00 2,482,261,000.00 1,617,106,000.00 1,530,630,000.00
Other Current Borrowings
536,044,000.00 153,149,000.00 145,128,000.00 141,572,000.00 159,843,000.00
Receivables
145,544,000.00 152,492,000.00 127,785,000.00 82,136,000.00 54,950,000.00
Payables And Accrued Expenses
653,888,000.00 539,302,000.00 543,014,000.00 540,912,000.00 412,704,000.00
Other Current Assets
89,102,000.00 17,933,000.00 13,949,000.00 15,605,000.00 54,778,000.00
Stockholders Equity
2,302,567,000.00 2,258,855,000.00 2,060,702,000.00 1,959,993,000.00 1,777,502,000.00
Other Receivables
18,108,000.00 11,427,000.00 10,707,000.00 9,081,000.00 13,864,000.00
Financial Assets
29,003,000.00 2,814,000.00 15,916,000.00 0.00 0.00
Current Liabilities
2,275,207,000.00 1,686,302,000.00 1,621,333,000.00 1,551,925,000.00 1,338,301,000.00
Net PPE
4,814,200,000.00 4,567,504,000.00 4,036,880,000.00 3,473,262,000.00 2,793,194,000.00
Current Deferred Liabilities
919,975,000.00 845,944,000.00 782,202,000.00 738,175,000.00 662,651,000.00
Construction In Progress
113,301,000.00 51,524,000.00 42,448,000.00 55,909,000.00 26,143,000.00
Other Non Current Assets
38,211,000.00 35,802,000.00 38,279,000.00 39,061,000.00 16,550,000.00
Current Deferred Revenue
919,975,000.00 845,944,000.00 782,202,000.00 738,175,000.00 662,651,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
13,541,000.00 -356,083,000.00 340,576,000.00 -205,521,000.00 81,510,000.00
Purchase Of Investment
-58,908,000.00 -231,293,000.00 0.00
Operating Gains Losses
-12,331,000.00 -7,000.00 -3,656,000.00 95,000.00 37,698,000.00
Depreciation And Amortization
429,906,000.00 403,021,000.00 350,484,000.00 264,921,000.00 226,740,000.00
Investing Cash Flow
-487,398,000.00 -1,167,715,000.00 -942,342,000.00 -822,932,000.00 -665,131,000.00
Net Issuance Payments Of Debt
-116,320,000.00 32,547,000.00 841,522,000.00 -18,378,000.00 310,312,000.00
Cash Dividends Paid
-63,845,000.00 -64,886,000.00 -66,967,000.00 -69,711,000.00 -61,313,000.00
Change In Working Capital
256,640,000.00 301,067,000.00 93,515,000.00 205,964,000.00 209,603,000.00
Cash Flow From Continuing Investing Activities
-487,398,000.00 -1,167,715,000.00 -942,342,000.00 -822,932,000.00 -665,131,000.00
Deferred Tax
29,605,000.00 61,912,000.00 -12,280,000.00 28,789,000.00 -8,171,000.00
Capital Expenditure
-645,980,000.00 -929,924,000.00 -924,714,000.00 -906,280,000.00 -740,786,000.00
Net Other Financing Charges
-13,680,000.00 -14,597,000.00 -14,066,000.00 21,000.00 4,866,000.00
Repayment Of Debt
-157,451,000.00 -154,249,000.00 -157,193,000.00 -171,490,000.00 -303,573,000.00
Long Term Debt Payments
-157,451,000.00 -154,249,000.00 -157,193,000.00 -171,490,000.00 -303,573,000.00
Gain Loss On Sale Of PPE
-4,049,000.00 -6,562,000.00 3,314,000.00 1,860,000.00 48,332,000.00
Cash Flow From Continuing Financing Activities
-257,641,000.00 -200,441,000.00 578,331,000.00 -259,030,000.00 175,023,000.00
Deferred Income Tax
29,605,000.00 61,912,000.00 -12,280,000.00 28,789,000.00 -8,171,000.00
Operating Cash Flow
758,580,000.00 1,012,073,000.00 704,587,000.00 876,441,000.00 571,618,000.00
Net Other Investing Changes
9,793,000.00 -16,009,000.00 -22,288,000.00 50,589,000.00
Long Term Debt Issuance
41,131,000.00 186,796,000.00 998,715,000.00 153,112,000.00 613,885,000.00
Change In Other Working Capital
256,640,000.00 301,067,000.00 93,515,000.00 205,964,000.00 209,603,000.00
Sale Of PPE
6,282,000.00 9,511,000.00 4,660,000.00 83,348,000.00 75,655,000.00
Net Investment Purchase And Sale
142,507,000.00 -231,293,000.00 0.00
Other Non Cash Items
-56,943,000.00 -61,355,000.00 -43,291,000.00 -14,005,000.00 -10,989,000.00
Purchase Of PPE
-524,272,000.00 -881,069,000.00 -847,718,000.00 -841,491,000.00 -694,200,000.00
Net Income From Continuing Operations
91,465,000.00 283,578,000.00 295,458,000.00 367,530,000.00 283,957,000.00
Gain Loss On Investment Securities
-690,000.00 4,059,000.00 -2,472,000.00 -827,000.00
Stock Based Compensation
15,988,000.00 19,050,000.00 18,432,000.00 17,254,000.00 18,626,000.00
Financing Cash Flow
-257,641,000.00 -200,441,000.00 578,331,000.00 -259,030,000.00 175,023,000.00
Cash Flow From Continuing Operating Activities
758,580,000.00 1,012,073,000.00 704,587,000.00 876,441,000.00 571,618,000.00
Net Foreign Currency Exchange Gain Loss
-7,592,000.00 2,496,000.00 -4,498,000.00 -938,000.00 -10,634,000.00
End Cash Position
1,185,806,000.00 1,147,076,000.00 1,520,822,000.00 1,183,797,000.00 1,358,071,000.00
Effect Of Exchange Rate Changes
25,189,000.00 -17,663,000.00 -3,551,000.00 31,247,000.00 20,556,000.00
Net Common Stock Issuance
-2,386,000.00 -90,317,000.00 -126,152,000.00 -123,813,000.00 -39,431,000.00
Beginning Cash Position
1,147,076,000.00 1,520,822,000.00 1,183,797,000.00 1,358,071,000.00 1,256,005,000.00
Common Stock Dividend Paid
-63,845,000.00 -64,886,000.00 -66,967,000.00 -69,711,000.00 -61,313,000.00
Depreciation Amortization Depletion
429,906,000.00 403,021,000.00 350,484,000.00 264,921,000.00 226,740,000.00
Net PPEPurchase And Sale
-517,990,000.00 -871,558,000.00 -843,058,000.00 -758,143,000.00 -618,545,000.00
Net Long Term Debt Issuance
-116,320,000.00 32,547,000.00 841,522,000.00 -18,378,000.00 310,312,000.00
Common Stock Payments
-2,386,000.00 -90,317,000.00 -126,152,000.00 -123,813,000.00 -39,431,000.00
Issuance Of Debt
41,131,000.00 186,796,000.00 998,715,000.00 153,112,000.00 613,885,000.00
Sale Of Investment
201,415,000.00 0.00
Income Tax Paid Supplemental Data
97,911,000.00 118,014,000.00 114,752,000.00 204,489,000.00
Proceeds From Stock Option Exercised
40,000.00 156,000.00 96,000.00

Price History for WestJet Airlines Ltd. variable voting and common voting shares

1-25 of 1253 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-07-19 30.71 30.73 30.68 30.7 472103 0 0 14493575.9 2087
2019-07-18 30.7 30.74 30.68 30.7 1324571 -0.01 -0.033 40686481 3406
2019-07-17 30.71 30.73 30.7 30.71 828414 0 0 25448182 2430
2019-07-16 30.7 30.75 30.67 30.71 1343248 0.01 0.033 41261972.1 3704
2019-07-15 30.68 30.74 30.66 30.7 1340712 -0.02 -0.065 41161131.2 5483
2019-07-12 30.74 30.75 30.64 30.72 2636604 -0.01 -0.033 80994819.2 3284
2019-07-11 30.74 30.77 30.72 30.73 8129146 -0.02 -0.065 249945799 4252
2019-07-10 30.74 30.79 30.73 30.75 2055671 0 0 63208882.6 3333
2019-07-09 30.75 30.77 30.73 30.75 2020620 0.01 0.033 62123769.1 4521
2019-07-08 30.7 30.79 30.67 30.74 805066 0.03 0.098 24747515.5 2821
2019-07-05 30.73 30.78 30.69 30.71 378586 -0.02 -0.065 11630134 1394
2019-07-04 30.71 30.75 30.7 30.73 197328 0 0 6062440.1 1013
2019-07-03 30.73 30.78 30.71 30.73 1015695 -0.02 -0.065 31219023.5 2674
2019-07-02 30.73 30.84 30.72 30.75 2130539 0.01 0.033 65522666.1 7171
2019-06-28 30.7 30.75 30.7 30.74 931570 0.02 0.065 28623775.5 3285
2019-06-27 30.7 30.74 30.67 30.72 1798022 0.02 0.065 55205381.4 4952
2019-06-26 30.68 30.75 30.68 30.7 3688402 0.02 0.065 113242202 4706
2019-06-25 30.51 31 30.51 30.68 2978061 0.42 1.388 91332924.2 6331
2019-06-24 30.22 30.37 30.22 30.26 803711 0.01 0.033 24346939.1 3078
2019-06-21 30.23 30.29 30.2 30.25 859053 0 0 25992267.7 3213
2019-06-20 30.18 30.34 30.18 30.25 811878 0.06 0.199 24540160.8 2599
2019-06-19 30.16 30.2 30.15 30.19 470989 0.02 0.066 14214512.3 1896
2019-06-18 30.18 30.2 30.14 30.17 1014827 -0.02 -0.066 30623136.2 2349
2019-06-17 30.1 30.2 30.1 30.19 2024323 0.06 0.199 61023293.1 3281
2019-06-14 30.11 30.14 30.08 30.13 2472406 0.01 0.033 74432157.3 3199
2019-06-13 30.05 30.17 30.05 30.12 2643652 0.04 0.133 79613573.3 2574
2019-06-12 30 30.09 30 30.08 679998 0.07 0.233 20433668.4 2340
2019-06-11 30.1 30.13 30 30.01 911962 0.01 0.033 27394186.1 2263
2019-06-10 29.99 30.0299 29.9701 30 552636 0.009954 0.033 16655050.5 3227
2019-06-07 29.99 30.0498 29.9801 29.99 881774 0.009953 0.033 26579611.7 3615
2019-06-06 29.99 30.0398 29.9801 29.9801 1307452 -0.059721 -0.199 39404778 4951
2019-06-05 29.99 30.0597 29.9801 30.0398 1448580 0 0 43658269.4 6021
2019-06-04 29.9602 30.0398 29.9602 30.0398 707329 0.079628 0.266 21302864.5 2675
2019-06-03 29.9403 30.0398 29.9403 29.9602 836613 -0.089581 -0.298 25188016 4265
2019-05-31 29.8905 30.0597 29.8109 30.0498 2018435 0.089581 0.299 60726055.9 9132
2019-05-30 29.9602 29.9801 29.9104 29.9602 992104 0 0 29850161.5 3201
2019-05-29 30.0199 30.0697 29.9204 29.9602 2209131 -0.089581 -0.298 66536366.6 5652
2019-05-28 30.0199 30.0995 30.0199 30.0498 1204990 -0.009954 -0.033 36400047.9 4242
2019-05-27 29.99 30.0697 29.9801 30.0597 363786 -0.009954 -0.033 10981992.4 1580
2019-05-24 29.9701 30.0946 29.9701 30.0697 715158 0.069675 0.232 21597753 2628
2019-05-23 29.99 30.0995 29.9453 30 2405696 -0.039814 -0.133 72592859 7729
2019-05-22 30.01 30.1095 29.9701 30.0398 2509425 0 0 75752899.8 6215
2019-05-21 29.8706 30.0697 29.8706 30.0398 2051895 0.079628 0.266 61839872.3 7376
2019-05-17 29.8109 29.9602 29.7611 29.9602 1947665 0.099536 0.333 58474328 6146
2019-05-16 29.8706 30.0299 29.781 29.8606 3205762 -0.248839 -0.826 96223139.6 10236
2019-05-15 29.6616 30.1095 29.6616 30.1095 4824768 0.358328 1.204 144752250 13264
2019-05-14 29.1141 29.8407 29.1141 29.7512 11483431 0.268746 0.912 342994054 24094
2019-05-13 29.7512 30.0995 29.363 29.4824 24057595 11.0484 59.935 716235767 45728
2019-05-10 18.5335 18.5634 18.3245 18.434 581988 -0.159256 -0.857 10772877.6 2446
2019-05-09 18.434 18.6629 18.3046 18.5932 782045 0.159256 0.864 14494195.7 3622
2019-05-08 18.9117 19.0212 18.3743 18.434 924702 -0.517584 -2.731 17291454.9 4852
2019-05-07 19.3597 19.6384 18.9117 18.9516 1384073 0.199071 1.062 26822226.2 7234
2019-05-06 18.3444 18.9914 18.1453 18.7525 742258 0.358328 1.948 13898006.2 4718
2019-05-03 18.6729 18.7376 18.3942 18.3942 1179990 -0.209025 -1.124 21895958.5 4002
2019-05-02 18.8918 18.9814 18.5833 18.6032 455683 -0.328467 -1.735 8556703.46 2844
2019-05-01 18.8222 19.0013 18.8222 18.9317 613611 0.109489 0.582 11666324.6 3892
2019-04-30 18.9018 18.9715 18.7923 18.8222 670977 -0.129396 -0.683 12707574.5 3971
2019-04-29 18.9317 19.0163 18.8719 18.9516 626191 0 0 11933505 2903
2019-04-26 19.0113 19.071 18.9416 18.9516 314814 -0.029861 -0.157 6008926.46 1207
2019-04-25 18.9715 19.0909 18.9516 18.9814 296876 -0.029861 -0.157 5667260.01 1985
2019-04-24 18.8122 19.1208 18.7425 19.0113 457622 0.258793 1.38 8734116.78 2828
2019-04-23 19.1606 19.2502 18.7027 18.7525 467832 -0.457864 -2.383 8885059.61 2743
2019-04-22 19.4094 19.6782 19.1208 19.2104 314967 -0.238885 -1.228 6108240.3 2096
2019-04-18 19.2999 19.5139 19.28 19.4492 351271 0.119443 0.618 6861337.38 2126
2019-04-17 19.2104 19.3696 19.1307 19.3298 285132 0.149303 0.778 5509192.17 2010
2019-04-16 19.3198 19.3397 19.1407 19.1805 238529 -0.149303 -0.772 4604541.9 1453
2019-04-15 19.5488 19.6384 19.2402 19.3298 329536 -0.258792 -1.321 6403419.94 2296
2019-04-12 19.5786 20.0066 19.5786 19.5886 646033 0.139349 0.716 12812134.8 4343
2019-04-11 19.1805 19.4592 19.1705 19.4492 376583 0.258793 1.349 7320458.96 2235
2019-04-10 19.071 19.3198 19.061 19.1904 615369 0.139349 0.731 11889127.9 3074
2019-04-09 19.0909 19.1108 18.862 19.0511 590927 -0.139349 -0.726 11258011.9 3577
2019-04-08 19.0113 19.2402 19.0113 19.1904 637471 0.089582 0.469 12254695.3 3003
2019-04-05 19.4592 19.6483 19.0212 19.1009 655030 -0.408096 -2.092 12601183.5 3447
2019-04-04 19.5587 19.6184 19.2601 19.509 510291 -0.099536 -0.508 9960305.56 2332
2019-04-03 19.7379 19.8772 19.4393 19.6085 540410 -0.139349 -0.706 10653116 3069
2019-04-02 19.8374 19.8474 19.3696 19.7478 468432 -0.089582 -0.452 9235946.66 2798
2019-04-01 19.3397 19.9171 19.1904 19.8374 566618 0.497677 2.573 11178720.2 3570
2019-03-29 19.1705 19.4592 19.0312 19.3397 678022 0.199071 1.04 13153490.8 4067
2019-03-28 19.0013 19.3397 19.0013 19.1407 581143 0.149304 0.786 11224964.8 3912
2019-03-27 18.7326 19.0212 18.6828 18.9914 828028 0.228931 1.22 15728881.2 5501
2019-03-26 18.7923 19.1009 18.653 18.7624 650034 0.039814 0.213 12282364 3355
2019-03-25 18.9317 18.9466 18.4638 18.7226 665520 -0.288653 -1.518 12457443.6 4410
2019-03-22 19.1108 19.1506 18.6131 19.0113 668185 -0.139349 -0.728 12720432.7 2613
2019-03-21 18.9018 19.2104 18.8719 19.1506 470129 0.278699 1.477 9004823.4 2703
2019-03-20 19.509 19.509 18.8719 18.8719 976577 -0.656934 -3.364 18634071.9 4262
2019-03-19 19.4492 19.5687 19.28 19.5289 506906 0.029861 0.153 9898844.09 3263
2019-03-18 19.4691 19.5488 19.2601 19.499 715110 -0.049768 -0.255 13948190.2 4257
2019-03-15 19.6483 19.7976 19.1805 19.5488 2517411 -0.119443 -0.607 49386611.7 6874
2019-03-14 19.499 19.8673 19.4791 19.6682 835391 0.159257 0.816 16528079.1 5894
2019-03-13 19.8275 20.0066 19.4094 19.509 1148060 -0.318514 -1.606 22607469.9 6214
2019-03-12 20.355 20.4247 19.7677 19.8275 619838 -0.517578 -2.544 12486406.8 3872
2019-03-11 20.1374 20.612 20.1374 20.3451 460117 0.158173 0.784 9492257.2 3152
2019-03-08 20.0979 20.2462 19.7914 20.1869 630662 0.009885 0.049 12762290.8 3860
2019-03-07 20.4736 20.7009 20.0831 20.177 646399 -0.405319 -1.969 13253652.5 3622
2019-03-06 20.0682 20.6515 20.0682 20.5823 920214 0.494292 2.461 19054835.2 5226
2019-03-05 20.6812 20.6911 20.0386 20.088 800413 -0.612921 -2.961 16403198 4371
2019-03-04 20.5329 20.9679 20.5329 20.7009 606145 -0.059316 -0.286 12749052.5 3309
2019-03-01 20.6515 20.7899 20.4538 20.7603 671031 0.138403 0.671 14069978.6 3586
2019-02-28 20.6911 21.0865 20.4933 20.6219 853873 -0.118631 -0.572 17939712.6 4327
2019-02-27 20.6614 20.958 20.5032 20.7405 1138433 -0.009886 -0.048 23917515.9 4474
2019-02-26 20.2956 20.7998 20.2956 20.7504 1032838 0.484406 2.39 21648845.4 4293
2019-02-25 20.6614 20.8492 20.2363 20.266 761554 -0.425091 -2.054 15801362.3 6331
2019-02-22 20.6614 20.958 20.612 20.6911 310244 0 0 6507113.99 2475
2019-02-21 20.6021 20.9629 20.5527 20.6911 525805 0.029658 0.144 11037635.7 3079
2019-02-20 20.8888 21.1359 20.6021 20.6614 445712 -0.237261 -1.135 9376424.23 2723
2019-02-19 20.8492 21.1161 20.78 20.8987 676390 -0.098857 -0.471 14356028.9 4102
2019-02-15 20.7405 21.1359 20.7405 20.9975 668049 0.227374 1.095 14221994.8 3081
2019-02-14 20.7108 20.9975 20.6911 20.7701 832092 0.088972 0.43 17536943.7 4596
2019-02-13 21.0272 21.0568 20.4637 20.6812 565722 -0.326232 -1.553 11822013 4091
2019-02-12 20.4637 21.215 20.1869 21.0074 509702 0.59315 2.906 10809658.3 3634
2019-02-11 20.8591 20.8789 20.2758 20.4143 634657 -0.958926 -4.487 13136586.4 3519
2019-02-08 20.7603 21.3732 20.6614 21.3732 687454 0.266917 1.265 14448476.3 4321
2019-02-07 21.304 21.4226 20.9975 21.1063 665643 -0.444863 -2.064 14239212.7 4247
2019-02-06 20.5724 21.6006 20.5527 21.5511 1033486 0.850183 4.107 22085884.5 5872
2019-02-05 20.0386 20.7603 20.0386 20.7009 1103250 0.731552 3.663 22999870.9 5084
2019-02-04 19.9595 20.5032 19.9397 19.9694 640419 -0.227375 -1.126 13111870.6 3937
2019-02-01 19.7618 20.2363 19.7618 20.1968 524482 0.326232 1.642 10688454.1 3938
2019-01-31 19.4949 20.0485 19.4949 19.8705 594854 0.227375 1.158 11936929.9 3526
2019-01-30 19.2082 19.7519 19.1192 19.6432 305140 0.464634 2.423 6038565.69 2250
2019-01-29 19.0994 19.228 19.0401 19.1785 321610 0.128516 0.675 6233469.37 1875
2019-01-28 19.396 19.5542 19.0352 19.05 355418 -0.632693 -3.214 6891103.55 2420
2019-01-25 19.2675 19.7667 19.2675 19.6827 440607 0.42509 2.207 8747274.31 2887
2019-01-24 18.8918 19.3268 18.8918 19.2576 517347 0.35589 1.883 10052637.5 2014
2019-01-23 19.0698 19.2774 18.7732 18.9017 319623 -0.158173 -0.83 6117573.64 2156
2019-01-22 18.8424 19.4257 18.8424 19.0599 712908 0.11863 0.626 13828915.2 3810
2019-01-21 18.6249 18.9907 18.6249 18.9413 183098 0.177945 0.948 3491843.06 1208
2019-01-18 18.358 18.9709 18.358 18.7633 1173473 0.425092 2.318 22262182.4 5283
2019-01-17 17.8242 18.5162 17.7846 18.3382 727639 0.42509 2.373 13480983.8 3978
2019-01-16 17.6363 17.9823 17.577 17.9131 783954 0.346004 1.97 14148070.1 4768
2019-01-15 17.5474 18.0219 17.4584 17.5671 758686 0.039544 0.226 13575272 4646
2019-01-14 17.2903 17.7154 17.2804 17.5276 534217 0.197717 1.141 9458272.16 3428
2019-01-11 17.5869 17.5968 17.2903 17.3299 677235 -0.257033 -1.462 11923523.6 3239
2019-01-10 17.9329 17.9329 17.4782 17.5869 583871 -0.454747 -2.521 10413083.6 2933
2019-01-09 17.8835 18.1405 17.7945 18.0417 493473 0.207602 1.164 8987964.21 2177
2019-01-08 18.1603 18.2493 17.6462 17.834 466730 -0.326233 -1.796 8417540.84 2183
2019-01-07 17.8736 18.2196 17.8736 18.1603 347173 0.148288 0.823 6350970.41 1679
2019-01-04 17.6956 18.0911 17.6956 18.012 474550 0.326233 1.845 8607510.8 2351
2019-01-03 17.7055 17.8637 17.5869 17.6858 634997 -0.118631 -0.666 11363616 2741
2019-01-02 17.6858 17.8736 17.5671 17.8044 552142 0.009886 0.056 9927241.14 2156
2018-12-31 17.4683 17.9922 17.4683 17.7945 632642 0.336119 1.925 11386819.6 3878
2018-12-28 16.9443 17.7055 16.9147 17.4584 431665 0.573378 3.396 7608536.86 2677
2018-12-27 16.9443 17.3892 16.5785 16.885 447148 0.365776 2.214 7625575.52 3180
2018-12-24 17.2112 17.2112 16.5192 16.5192 287884 -0.701895 -4.076 4905236.19 1545
2018-12-21 17.9329 18.0713 17.0827 17.2211 2029357 -0.721666 -4.022 35819906.4 6543
2018-12-20 17.4188 17.9823 17.4188 17.9428 782392 0.484407 2.775 14131060.5 4566
2018-12-19 17.409 17.8637 17.3694 17.4584 909182 0.049429 0.284 16103840 5241
2018-12-18 17.4782 17.6956 17.3496 17.409 884359 -0.009886 -0.057 15597551.5 4777
2018-12-17 17.9922 18.0318 17.3496 17.4188 824442 -0.622807 -3.452 14603750.4 4806
2018-12-14 18.0417 18.2888 17.9527 18.0417 584338 -0.158174 -0.869 10695415.5 3596
2018-12-13 18.9709 18.9709 18.1306 18.1998 589854 -0.810638 -4.264 10944268.2 2946
2018-12-12 18.3382 19.2774 18.0417 19.0105 823515 0.860067 4.739 15760889.2 5713
2018-12-11 19.4158 19.4158 18.1109 18.1504 843845 -1.0281 -5.361 15781059.9 4561
2018-12-10 19.3846 19.6104 19.1589 19.1785 731965 -0.245375 -1.263 14438277.2 4186
2018-12-07 19.895 19.895 19.257 19.4239 635171 -0.834275 -4.118 12634257.7 4265
2018-12-06 20.0226 20.4545 19.9539 20.2582 710019 0.098149 0.487 14625968.2 4572
2018-12-05 19.9441 20.3661 19.9441 20.16 429204 0.353341 1.784 8808885.15 2896
2018-12-04 20.0717 20.1355 19.4828 19.8067 1060960 -0.461306 -2.276 21384992.4 5766
2018-12-03 20.0521 20.4839 19.9637 20.268 1084693 0.039261 0.194 22328309.1 5365
2018-11-30 19.7772 20.2876 19.7576 20.2287 1338794 0.37297 1.878 27368330.3 4991
2018-11-29 19.8852 20.2974 19.7282 19.8558 739023 -0.147225 -0.736 15026405 3884
2018-11-28 19.3159 20.0962 19.3159 20.003 1625778 0.716495 3.715 32642169.1 4163
2018-11-27 19.7969 20.1208 19.2669 19.2865 645918 -0.696865 -3.487 12858878.3 4246
2018-11-26 19.257 20.1011 19.257 19.9833 1677097 0.62816 3.245 33973187.6 7299
2018-11-23 18.5798 19.6104 18.5798 19.3552 610385 0.657606 3.517 12018265 3297
2018-11-22 18.5405 18.7467 18.5405 18.6976 196335 0.186484 1.007 3734911.1 1281
2018-11-21 18.2559 18.6878 18.2559 18.5111 563678 0.25519 1.398 10670364.7 3361
2018-11-20 18.0596 18.3246 17.775 18.2559 632877 0.088335 0.486 11719294 3470
2018-11-19 17.9615 18.2166 17.7652 18.1676 630662 0.166856 0.927 11604391.4 3717
2018-11-16 17.6965 18.0792 17.5885 18.0007 569176 0.284634 1.607 10418919.8 3891
2018-11-15 18.0596 18.0792 17.3726 17.7161 958308 -0.372969 -2.062 17212773 5075
2018-11-14 18.1479 18.4228 17.932 18.0891 1116757 -0.009815 -0.054 20607399.1 5273
2018-11-13 18.0498 18.3246 17.9811 18.0989 896415 0.068705 0.381 16513012.7 4014
2018-11-12 17.9811 18.2265 17.9811 18.0302 452463 -0.009815 -0.054 8328385.46 1923
2018-11-09 18.1774 18.2068 17.8633 18.04 942660 -0.215931 -1.183 17324087.7 4243
2018-11-08 18.4817 18.5209 18.1283 18.2559 543060 -0.25519 -1.379 10158549.2 2676
2018-11-07 18.3541 18.6681 18.1185 18.5111 1055189 0.206115 1.126 19744094.2 4825
2018-11-06 18.462 18.5504 18.2461 18.305 669661 -0.13741 -0.745 12511808.2 3574
2018-11-05 18.5405 18.6878 18.3246 18.4424 618436 -0.1963 -1.053 11632440.4 3367
2018-11-02 19.1196 19.4141 18.2854 18.6387 1035627 -0.500565 -2.615 19620928.8 4768
2018-11-01 18.8939 19.5907 18.8448 19.1393 758095 0.314081 1.668 14895061.9 4700
2018-10-31 18.8644 19.63 18.7761 18.8252 1037540 0.058889 0.314 20210287.3 7031
2018-10-30 18.4522 19.0313 17.8388 18.7663 566475 0 0 10789373.4 3750
2018-10-29 18.7467 19.2963 18.5602 18.7663 530693 0 0 10205403.6 3456
2018-10-26 18.4522 18.835 18.3148 18.7663 487820 0.147225 0.791 9260726.3 3252
2018-10-25 18.8644 19.1196 18.5013 18.6191 1076693 -0.186485 -0.992 20501494.2 5547
2018-10-24 19.1981 19.8558 18.7663 18.8055 1175080 -0.559456 -2.889 22955601.8 6896
2018-10-23 18.678 19.4632 18.678 19.365 1439751 0.402416 2.122 28137100.7 6616
2018-10-22 18.4522 19.0018 18.3737 18.9626 826602 0.49075 2.657 15737486.1 4298
2018-10-19 18.2363 18.6878 18.04 18.4718 652582 0.265005 1.456 12196979.5 3795
2018-10-18 18.3442 19.0804 18.1381 18.2068 664538 -0.274819 -1.487 12668577.1 4379
2018-10-17 18.3148 18.5209 17.8829 18.4817 709024 0.117779 0.641 13149745.9 4616
2018-10-16 17.5296 18.4228 17.3922 18.3639 848484 0.804831 4.584 15530494.5 4311
2018-10-15 17.7652 17.8339 17.5002 17.559 707099 -0.245376 -1.378 12682781.4 4443
2018-10-12 17.8044 17.9222 17.3431 17.8044 832069 0.078521 0.443 14960248.3 5394
2018-10-11 17.9026 18.2265 17.2744 17.7259 1586215 -0.294451 -1.634 28594662.2 7869
2018-10-10 18.2559 18.2559 16.715 18.0203 1951865 -0.265004 -1.449 34698947.9 8510
2018-10-09 18.6583 19.0018 18.0596 18.2854 736690 -0.755755 -3.969 13836926.3 2901
2018-10-05 18.6583 19.1393 18.57 19.0411 595870 0.35334 1.891 11449074.9 2988
2018-10-04 19.0902 19.1196 18.6191 18.6878 1170465 -0.441676 -2.309 22318439.2 5997
2018-10-03 19.3552 19.473 19.1 19.1294 609368 -0.255189 -1.316 11989263 3084
2018-10-02 19.6104 19.6104 18.5602 19.3846 1066209 -0.196301 -1.003 20890583.8 7847
2018-10-01 20.0521 20.5722 19.4435 19.5809 945636 -0.54964 -2.73 19208163.6 6555
2018-09-28 19.9441 20.3661 19.8558 20.1306 661556 0.117779 0.589 13602285.1 3855
2018-09-27 19.9735 20.268 19.8754 20.0128 620198 -0.058889 -0.293 12669774 3313
2018-09-26 19.6791 20.1011 19.522 20.0717 750057 0.33371 1.691 15241478.3 3860
2018-09-25 19.9048 20.1011 19.5319 19.738 701292 -0.157039 -0.789 14134569.4 3640
2018-09-24 19.7085 19.9637 19.7085 19.895 348972 -0.068706 -0.344 7047856 2435
2018-09-21 19.5515 20.0324 19.4926 19.9637 1197491 0.33371 1.7 24232340.5 4461
2018-09-20 19.3944 19.6791 19.2374 19.63 688184 0.23556 1.215 13674674.4 3431
2018-09-19 19.4533 19.5711 19.3552 19.3944 509670 -0.098149 -0.504 10090123 3011
2018-09-18 19.6104 19.7576 19.3061 19.4926 835799 -0.147225 -0.75 16578956.9 5320
2018-09-17 19.9146 20.4741 19.5417 19.6398 976568 -0.422046 -2.104 19727130.7 5767
2018-09-14 19.3061 20.1895 18.9528 20.0619 1577506 0.72631 3.756 32017626.2 6442
2018-09-13 19.4435 20.1404 19.1589 19.3356 2037766 -0.09815 -0.505 41154164.7 7082
2018-09-12 19.1393 19.5122 19.1393 19.4337 738435 0.284636 1.486 14603267.1 4198
2018-09-11 18.8154 19.3454 18.7957 19.1491 758561 0.333706 1.774 14754574.6 3473
2018-09-10 18.7277 18.9323 18.64 18.8154 486505 0.009745 0.052 9356277.98 3263
2018-09-07 18.6692 18.942 18.562 18.8056 413968 0.077951 0.416 7955002.7 2691
2018-09-06 18.7959 18.8836 18.5133 18.7277 336310 -0.097439 -0.518 6450083.9 2387
2018-09-05 18.2892 18.8933 18.1918 18.8251 715184 0.506679 2.766 13693071 4549
2018-09-04 18.3379 18.7082 18.1138 18.3184 529714 -0.341034 -1.828 9921443.12 3195
2018-08-31 18.7569 18.8738 18.4841 18.6595 452153 -0.077951 -0.416 8635364.83 3024
2018-08-30 18.5815 19.2928 18.5815 18.7374 712295 0.12667 0.681 13793058.5 4073
2018-08-29 18.3087 18.9518 18.2697 18.6107 919559 0.302059 1.65 17629441.6 5950
2018-08-28 18.1333 18.3184 17.6558 18.3087 908600 0.194877 1.076 16881014.1 5397
2018-08-27 17.9579 18.1236 17.8605 18.1138 428083 0.077952 0.432 7921486.76 2673
2018-08-24 18.0164 18.143 17.8312 18.0359 316761 -0.019489 -0.108 5847296.93 1807
2018-08-23 18.1333 18.3671 17.8215 18.0553 623435 -0.214364 -1.173 11581096.6 3260
2018-08-22 17.8507 18.3184 17.841 18.2697 740095 0.428729 2.403 13807256.2 4085
2018-08-21 17.9287 18.4548 17.5097 17.841 1149455 -0.107183 -0.597 21038572.1 6228
2018-08-20 17.9287 18.0553 17.7338 17.9482 394579 0.068208 0.381 7248184.47 2621
2018-08-17 18.1333 18.4646 17.4902 17.88 952603 -0.224108 -1.238 17481282.6 4837
2018-08-16 17.7046 18.4938 17.6364 18.1041 1192352 0.360521 2.032 22220019 6254
2018-08-15 17.4123 17.8897 17.1638 17.7435 855613 0.282573 1.618 15552105.1 4795
2018-08-14 16.8666 17.7435 16.8666 17.461 693881 0.594374 3.524 12342041.4 4634
2018-08-13 16.7204 16.9445 16.7204 16.8666 579722 0.097438 0.581 10028348 3372
2018-08-10 16.8081 16.9251 16.6815 16.7692 380253 -0.038976 -0.232 6548816.58 2364
2018-08-09 16.8569 17.1784 16.7886 16.8081 620258 -0.048719 -0.289 10787660.2 3225
2018-08-08 16.8763 17.0128 16.7204 16.8569 1427314 -0.068206 -0.403 24690273.8 4467
2018-08-07 16.8958 17.0128 16.8374 16.9251 792819 -0.019488 -0.115 13762608.3 3297
2018-08-03 17.0517 17.2076 16.8763 16.9445 693078 -0.09744 -0.572 12083650.9 3296
2018-08-02 17.4123 17.4707 16.7984 17.042 1495446 -0.389752 -2.236 26081338.8 6683
2018-08-01 17.9384 18.0456 17.3538 17.4317 1397426 -0.418985 -2.347 25400605.5 7569
2018-07-31 18.221 18.221 17.0517 17.8507 4441962 -1.5882 -8.17 80558761.4 18239
2018-07-30 18.7082 19.8092 18.7082 19.439 998836 0.643094 3.421 19815874.4 5930
2018-07-27 18.5718 18.8836 18.5133 18.7959 536650 0.165646 0.889 10319674.9 2640
2018-07-26 18.1528 18.6984 18.0651 18.6302 591521 0.399497 2.191 11183947.3 3947
2018-07-25 18.1918 18.2697 18.0359 18.2307 250927 0.029233 0.161 4688849.76 1856
2018-07-24 18.0359 18.2697 18.0261 18.2015 276452 0.146156 0.809 5163651.13 2006
2018-07-23 18.1236 18.3477 17.9969 18.0553 378800 -0.116926 -0.643 7025502.23 2159
2018-07-20 18.3087 18.562 18.1041 18.1723 593773 -0.175388 -0.956 11141806.8 3221
2018-07-19 18.4061 18.64 18.0651 18.3477 711926 -0.087695 -0.476 13400639.8 4143
2018-07-18 17.6461 18.7374 17.6364 18.4354 1220769 0.769764 4.357 22874501.7 6633
2018-07-17 17.5876 18.0066 17.5779 17.6656 407321 0.058463 0.332 7395791.01 2524
2018-07-16 17.6851 17.802 17.5682 17.6071 401423 -0.029232 -0.166 7275173.66 1903
2018-07-13 17.4025 17.7825 17.3928 17.6364 363858 0.185133 1.061 6591113.27 2388
2018-07-12 17.383 17.6851 17.3635 17.4512 461722 0.048719 0.28 8277584.07 2578
2018-07-11 17.5584 17.6753 17.1004 17.4025 1017123 -0.224108 -1.271 18080778.4 4524
2018-07-10 17.9189 17.9871 17.4512 17.6266 739201 -0.360522 -2.004 13431846.4 4531
2018-07-09 17.841 18.1236 17.841 17.9871 329784 0.116926 0.654 6090855.47 2385
2018-07-06 17.8605 17.9774 17.7241 17.8702 471889 -0.04872 -0.272 8654371.6 2260
2018-07-05 18.1723 18.2112 17.6948 17.9189 812486 -0.20462 -1.129 14977109.9 5211
2018-07-04 18.0553 18.3379 18.0456 18.1236 492883 0.038975 0.216 9175015.6 2767
2018-07-03 17.4805 18.3477 17.4317 18.0846 1067078 0.418986 2.372 19799860.3 5866
2018-06-29 16.8179 17.9676 16.3794 17.6656 1444985 0.88669 5.285 25874513.2 6457
2018-06-28 17.5584 17.5682 16.6912 16.7789 1765174 -0.798997 -4.545 30638908.8 7469
2018-06-27 17.8702 18.1138 17.5584 17.5779 805566 -0.185133 -1.042 14705426.6 4748
2018-06-26 18.4159 18.4451 17.6851 17.763 1892075 -0.623606 -3.392 34604039.2 5919
2018-06-25 18.9518 18.9908 18.3866 18.3866 999477 -0.58463 -3.082 19097037.5 4369
2018-06-22 19.1856 19.2441 18.6887 18.9713 755167 -0.214365 -1.117 14679512 4057
2018-06-21 19.2733 19.2733 18.9518 19.1856 572075 -0.087694 -0.455 11213913 3397
2018-06-20 19.0395 19.3123 19.0395 19.2733 543987 0.243596 1.28 10723976.2 3100
2018-06-19 18.7472 19.0882 18.6595 19.0297 429398 0.204621 1.087 8350160.85 2428
2018-06-18 18.6887 18.9031 18.6205 18.8251 381320 0.097439 0.52 7351638.54 2468
2018-06-15 18.562 18.981 18.5133 18.7277 812912 0.155901 0.839 15634388.1 4395
2018-06-14 18.4938 18.7082 18.3769 18.5718 674097 0.204621 1.114 12846686.2 2340
2018-06-13 18.6984 18.7082 18.3671 18.3671 879657 -0.389755 -2.078 16670515.2 4069
2018-06-12 19.1369 19.1369 18.6595 18.7569 820967 -0.243601 -1.282 15839063 3396
2018-06-11 19.3004 19.3101 18.8747 19.0005 505576 -0.251534 -1.307 9951351.02 2544
2018-06-08 19.2037 19.2617 19.0199 19.252 949255 0.048372 0.252 18795274.3 3934
2018-06-07 19.2907 19.2907 19.1359 19.2037 765146 -0.038697 -0.201 15182277.7 3785
2018-06-06 19.4455 19.4794 19.2133 19.2424 420732 -0.251536 -1.29 8401664.03 2366
2018-06-05 19.4455 19.6293 19.2811 19.4939 340561 0.048373 0.249 6849114.06 2203
2018-06-04 19.3198 19.5132 19.223 19.4455 246600 0.067721 0.349 4937086.14 1677
2018-06-01 19.3585 19.4649 19.3101 19.3778 471463 0.019348 0.1 9448062.15 2058
2018-05-31 19.4455 19.5519 19.252 19.3585 431982 -0.164465 -0.842 8642325.36 2318
2018-05-30 19.5906 19.8132 19.3488 19.5229 471565 -0.009674 -0.05 9512968.49 2676
2018-05-29 20.2195 20.2195 19.3101 19.5326 652692 -0.667533 -3.305 13296194.8 3563
2018-05-28 20.7999 20.7999 19.8422 20.2001 447418 0.493394 2.504 9388736.48 2352
2018-05-25 19.6197 20.0163 19.61 19.7067 629041 0.038698 0.197 12897739.7 3260
2018-05-24 19.7261 19.7261 19.5326 19.668 472929 -0.019348 -0.098 9607450.8 2467
2018-05-23 19.4939 19.7358 19.4746 19.6874 586468 0.183812 0.942 11905104.6 3747
2018-05-22 19.5423 19.8035 19.3972 19.5036 1044577 -0.067721 -0.346 21114381.9 4681
2018-05-18 19.4649 19.6487 19.3778 19.5713 728080 0.029024 0.149 14714784.2 4408
2018-05-17 19.2037 19.668 19.2037 19.5423 877743 0.290232 1.508 17665092.1 5084
2018-05-16 19.3391 19.6874 19.2424 19.252 831868 -0.096744 -0.5 16642051.9 5252
2018-05-15 19.5906 19.61 19.3004 19.3488 735376 -0.270883 -1.381 14731123.8 5190
2018-05-14 19.4165 19.7406 19.3488 19.6197 815339 0.290231 1.501 16519216.3 4627
2018-05-11 18.9425 19.3875 18.8747 19.3294 953172 0.377301 1.991 18943496.4 5139
2018-05-10 19.0586 19.2714 18.7877 18.9521 1737161 -0.106417 -0.558 34251029.3 9983
2018-05-09 19.1843 19.2424 18.5555 19.0586 2667709 -0.232186 -1.204 52198768.4 13151
2018-05-08 19.3488 19.7067 18.6716 19.2907 3535465 -2.0897 -9.774 70560977.2 15605
2018-05-07 21.6223 21.6513 21.3804 21.3804 434491 -0.193489 -0.897 9640412 2097
2018-05-04 21.7867 21.8158 21.5062 21.5739 479573 -0.328928 -1.502 10741989.7 3090
2018-05-03 21.9512 22.2027 21.8835 21.9028 343414 -0.106418 -0.484 7823115.62 2331
2018-05-02 21.8835 22.2027 21.8835 22.0092 488974 0.077395 0.353 11152330.4 2513
2018-05-01 21.9996 22.2027 21.8641 21.9318 356945 -0.174139 -0.788 8117278.98 2738
2018-04-30 21.9705 22.2608 21.6513 22.106 892981 0 0 20273246.6 5660
2018-04-27 21.69 22.4349 21.69 22.106 505105 0.357951 1.646 11589578.5 2910
2018-04-26 22.2318 22.2318 21.4288 21.748 1579133 -0.619161 -2.768 35462506.9 8672
2018-04-25 22.1544 22.4252 22.106 22.3672 493079 0.19349 0.873 11358516.6 3277
2018-04-24 22.2221 22.4736 22.135 22.1737 401460 -0.077397 -0.348 9248814.96 2926
2018-04-23 22.077 22.4156 22.077 22.2511 393490 0.135442 0.612 9073869.95 2676
2018-04-20 22.2898 22.3769 22.0576 22.1157 525440 -0.212837 -0.953 12047444.6 4099
2018-04-19 22.3091 22.4156 22.1544 22.3285 610558 -0.019349 -0.087 14050561.7 3902
2018-04-18 22.2027 22.5123 21.9125 22.3478 458242 0.135442 0.61 10548046.7 2942
2018-04-17 22.0576 22.2801 22.0189 22.2124 367535 0.125767 0.569 8408903.76 2657
2018-04-16 21.8061 22.2414 21.6997 22.0866 690781 0.251534 1.152 15717234.1 4659
2018-04-13 21.9125 22.0286 21.7771 21.8351 545768 -0.106418 -0.485 12351581 3454
2018-04-12 22.0576 22.2801 21.6706 21.9415 692636 -0.135441 -0.613 15715461.5 4364
2018-04-11 22.0479 22.3769 21.7771 22.077 858080 -0.193489 -0.869 19642526.4 5737
2018-04-10 22.7638 23.0057 22.2608 22.2704 1082784 -0.367626 -1.624 25290947.1 6138
2018-04-09 22.7445 23.2089 22.6187 22.6381 727988 -0.135441 -0.595 17183399.7 4366
2018-04-06 22.6477 23.0637 22.5123 22.7735 545455 0.029023 0.128 12882104 2847
2018-04-05 22.7251 23.0347 22.7251 22.7445 407187 -0.145118 -0.634 9618115.14 2852
2018-04-04 22.9283 22.9573 22.551 22.8896 776923 -0.038695 -0.169 18378248.7 3828
2018-04-03 22.8799 23.1992 22.8122 22.9283 399268 0.048371 0.211 9485179.55 2938
2018-04-02 22.8025 23.1024 22.8025 22.8799 559775 -0.048371 -0.211 13229805.8 4131
2018-03-29 22.8025 23.2089 22.7832 22.9283 734901 0.125766 0.552 17392173 3996
2018-03-28 22.1157 22.8799 22.0189 22.8025 667401 0.677208 3.061 15673872.5 3668
2018-03-27 22.2511 22.522 22.0189 22.1253 922262 -0.116093 -0.522 21185346.8 3813
2018-03-26 22.5897 22.7348 22.1737 22.2414 857756 -0.367627 -1.626 19782238.9 4475
2018-03-23 22.6091 22.9864 22.5897 22.6091 421701 -0.038697 -0.171 9901544.32 2805
2018-03-22 23.4024 23.4024 22.5897 22.6477 952211 -0.919067 -3.9 22535100.3 5396
2018-03-21 23.6732 23.8957 23.4991 23.5668 474057 -0.135441 -0.571 11591169.4 2736
2018-03-20 23.3153 23.828 23.3153 23.7023 825318 -0.029025 -0.122 20066230 3589
2018-03-19 23.9054 23.9344 23.4894 23.7313 433773 -0.241859 -1.009 10615425.6 3050
2018-03-16 23.7603 25.0373 23.7603 23.9731 1518759 0.203163 0.855 38252544.4 10282
2018-03-15 23.6055 24.1279 23.2669 23.77 874432 0.164463 0.697 21517291.1 5851
2018-03-14 23.5378 23.8474 23.5281 23.6055 595344 0.058047 0.247 14578095.9 3950
2018-03-13 23.4024 23.857 23.3733 23.5475 773579 0.193486 0.828 18897811.9 5627
2018-03-12 23.2867 23.4213 23.0269 23.354 585061 -0.028856 -0.123 14171045.3 3915
2018-03-09 23.2289 23.4213 22.1228 23.3828 1308670 0.153898 0.663 31206079.2 7746
2018-03-08 23.1808 23.354 22.7961 23.2289 1253046 -1.1061 -4.545 30209747.6 7302
2018-03-07 23.8926 24.9218 23.8926 24.3351 435082 0.144281 0.596 11056394.6 2817
2018-03-06 24.0754 24.2293 23.8541 24.1908 441234 0.019237 0.08 11051248.7 3061
2018-03-05 24.2774 24.2774 23.6714 24.1716 546590 -0.259705 -1.063 13655290.5 3058
2018-03-02 24.5467 24.614 24.085 24.4313 313476 -0.250082 -1.013 7955225.37 2345
2018-03-01 24.7487 25.2296 24.3255 24.6813 658689 -0.182754 -0.735 17045253.7 4790
2018-02-28 25.0276 25.2296 24.7391 24.8641 467103 -0.192373 -0.768 12093505 2586
2018-02-27 25.345 25.5855 25.0084 25.0565 527494 -0.365506 -1.438 13838242.6 3046
2018-02-26 24.8641 25.7009 24.7198 25.422 522640 0.54826 2.204 13774456.4 3213
2018-02-23 24.5659 24.9603 24.5659 24.8737 200786 0.298177 1.213 5176801.21 1526
2018-02-22 24.9314 25.1911 24.412 24.5755 306458 -0.34627 -1.389 7862385.77 2318
2018-02-21 24.2966 25.6721 24.2966 24.9218 597459 0.432837 1.767 15570880.2 3542
2018-02-20 23.9311 24.6717 23.8157 24.489 488474 0.403983 1.677 12418088.5 3210
2018-02-16 23.96 24.3928 23.96 24.085 454967 0.076948 0.321 11443436 2517
2018-02-15 23.5367 24.0369 23.5367 24.008 411588 0.519405 2.211 10208704.9 2482
2018-02-14 23.479 23.7099 23.2289 23.4886 732741 -0.086567 -0.367 17880097.5 5053
2018-02-13 23.6329 23.9215 23.5175 23.5752 321450 -0.134661 -0.568 7891792.47 2070
2018-02-12 23.1231 23.9407 22.8346 23.7099 600092 0.634828 2.751 14676171.5 3813
2018-02-09 23.1712 23.6329 22.5653 23.075 999786 -0.096186 -0.415 23903149 5253
2018-02-08 23.3732 23.5848 23.0269 23.1712 634818 -0.355889 -1.513 15397507.6 3977
2018-02-07 23.0943 23.8349 23.0943 23.5271 971332 0.702158 3.076 23751537.1 4871
2018-02-06 21.6034 23.1905 21.4687 22.825 1000230 -0.298176 -1.29 23647423 5105
2018-02-05 23.3925 23.5464 22.9308 23.1231 691959 -0.605972 -2.554 16689109.9 4775
2018-02-02 23.6425 23.9792 23.6329 23.7291 401338 0.019237 0.081 9921258.99 2957
2018-02-01 23.8638 24.1812 23.6618 23.7099 581587 0.038474 0.163 14417884.8 3707
2018-01-31 23.4213 23.9215 23.4213 23.6714 1038204 0.221228 0.943 25552214.6 3257
2018-01-30 23.1808 23.5944 22.9404 23.4502 703055 0.182754 0.785 17033172.6 3643
2018-01-29 23.2097 23.4502 23.1424 23.2674 463127 -0.019236 -0.083 11220821.1 3348
2018-01-26 23.5175 23.5175 23.1808 23.2867 502309 -0.163518 -0.697 12167862.7 3013
2018-01-25 23.6137 23.6137 22.9404 23.4502 619382 -0.125041 -0.53 15044470.7 4351
2018-01-24 24.3158 24.3255 23.3828 23.5752 816945 -0.865675 -3.542 20158135 5242
2018-01-23 24.4024 24.4601 24.1812 24.4409 438253 0.067329 0.276 11077360.9 2184
2018-01-22 24.3639 24.4505 24.1139 24.3736 559122 -0.211609 -0.861 14126830.5 2495
2018-01-19 24.0946 24.7294 24.0946 24.5852 401939 0.375125 1.549 10247729.5 2105
2018-01-18 24.3928 24.5852 24.1812 24.21 598397 -0.163516 -0.671 15106847.2 3385
2018-01-17 24.2293 24.3832 24.1042 24.3736 361824 0.182756 0.755 9129422.81 2135
2018-01-16 24.2197 24.489 24.0754 24.1908 474703 -0.038476 -0.159 11985161 2748
2018-01-15 24.4313 24.7006 24.1042 24.2293 225629 -0.14428 -0.592 5708431.71 1382
2018-01-12 24.0465 24.6044 24.008 24.3736 591044 0.654066 2.758 14959816.2 3594
2018-01-11 24.0273 24.4986 23.681 23.7195 909381 -0.201991 -0.844 22693193.1 4052
2018-01-10 23.9215 24.9026 23.6618 23.9215 1148509 -0.153898 -0.639 28948088.2 6095
2018-01-09 24.412 24.5659 23.9984 24.0754 722841 -0.452073 -1.843 18221693.2 4385
2018-01-08 24.7775 24.7968 23.7676 24.5275 844320 -0.509787 -2.036 21513612.6 5587
2018-01-05 25.1142 25.3258 24.9795 25.0372 458117 -0.153898 -0.611 11960978.6 3626
2018-01-04 25.2296 25.4797 25.0565 25.1911 822350 -0.076948 -0.305 21658975.8 5069
2018-01-03 25.3162 25.4701 25.1142 25.2681 785520 -0.115424 -0.455 20636576.4 4671
2018-01-02 25.22 25.4508 25.1623 25.3835 504916 0.028857 0.114 13285882.8 3943
2017-12-29 25.345 25.5951 25.1527 25.3547 467427 -0.038476 -0.152 12339994.7 2610
2017-12-28 25.4124 25.422 25.2296 25.3931 360197 -0.048092 -0.189 9492640.17 2672
2017-12-27 25.3835 25.5951 25.3114 25.4412 364368 0.038474 0.151 9625701.69 2553
2017-12-22 25.7683 25.7779 25.2488 25.4027 483038 -0.384745 -1.492 12769843 2360
2017-12-21 26.153 26.1915 25.7683 25.7875 577556 -0.355888 -1.361 15562138.6 3071
2017-12-20 26.2588 26.6243 25.8067 26.1434 530877 -0.067331 -0.257 14448767.7 3187
2017-12-19 25.8741 26.4031 25.8741 26.2107 382102 0.365507 1.414 10446448.4 2375
2017-12-18 25.5566 26.0183 25.4124 25.8452 373985 0.192373 0.75 10018451 2281
2017-12-15 25.951 26.2203 25.5759 25.6528 563637 -0.298176 -1.149 15080263.3 2695
2017-12-14 26.2877 26.682 25.8644 25.951 364706 -0.471313 -1.784 9963465.18 2107
2017-12-13 26.2203 26.7878 26.2107 26.4223 424358 0.317414 1.216 11705219.3 2552
2017-12-12 25.9895 26.3838 25.9895 26.1049 333876 0.057704 0.222 9091374.75 2562
2017-12-11 26.1907 26.2577 25.9706 26.0472 317532 -0.210521 -0.802 8657622.08 2126
2017-12-08 25.9802 26.3917 25.9515 26.2577 480188 0.267936 1.031 13176721.2 2581
2017-12-07 25.54 26.2864 25.54 25.9898 614882 0.727256 2.879 16729394.8 3807
2017-12-06 25.2721 25.674 25.1573 25.2625 400916 0 0 10626090.3 2939
2017-12-05 25.1955 25.4348 25.0616 25.2625 216692 0.038274 0.152 5718499.93 1767
2017-12-04 25.0329 25.8175 25.0329 25.2243 430327 -0.019136 -0.076 11433581.2 2347
2017-12-01 25.4061 25.4156 25.1573 25.2434 609637 -0.354059 -1.383 16102018.4 2808
2017-11-30 24.985 25.7888 24.985 25.5974 537763 0.564579 2.255 14287384.3 3180
2017-11-29 25.2625 25.2912 24.918 25.0329 269460 -0.287073 -1.134 7047711.34 1982
2017-11-28 25.0233 25.4252 24.9755 25.3199 710247 0.277504 1.108 18707288.2 3993
2017-11-27 25.052 25.1955 24.9755 25.0424 330203 -0.066983 -0.267 8652671.87 2250
2017-11-24 25.2625 25.3104 24.918 25.1094 145028 -0.181815 -0.719 3806701.2 1030
2017-11-23 25.3391 25.5209 25.1764 25.2912 79119 -0.124399 -0.489 2093860.48 558
2017-11-22 25.4922 25.674 25.2721 25.4156 451417 -0.019137 -0.075 12017878 2333
2017-11-21 25.3582 25.5974 25.3104 25.4348 774566 0.076552 0.302 20601351.8 2727
2017-11-20 25.3869 25.6357 25.3391 25.3582 306574 -0.019137 -0.075 8163250.46 1458
2017-11-17 25.1955 25.5018 25.1955 25.3774 287294 0.23923 0.952 7619878.85 1808
2017-11-16 25.0233 25.5209 24.8893 25.1381 592040 0.143536 0.574 15609469.8 3001
2017-11-15 24.6214 25.2625 24.3056 24.9946 590600 0.382766 1.555 15347619.7 3494
2017-11-14 24.6597 24.9276 24.5353 24.6118 769004 -0.038278 -0.155 19843156.2 3917
2017-11-13 24.0951 24.8798 24.0951 24.6501 779529 0.545442 2.263 20080449.2 4398
2017-11-10 23.7984 24.4396 23.7506 24.1047 747310 0.028706 0.119 18828965.5 4035
2017-11-09 23.8846 24.3822 23.5497 24.076 801492 0.133969 0.56 20198077.8 4169
2017-11-08 24.5066 24.5448 23.8272 23.942 880193 -0.593286 -2.418 22263454.8 4639
2017-11-07 24.3726 24.9372 24.2769 24.5353 1107462 0.114829 0.47 28384194.8 3599
2017-11-06 24.3535 25.0711 24.3535 24.4204 520296 0.009569 0.039 13365344.2 3606
2017-11-03 24.3535 24.4683 23.942 24.4109 968188 0 0 24647819.1 5958
2017-11-02 24.0951 24.7745 23.9229 24.4109 909102 0.009569 0.039 23203273 6060
2017-11-01 25.5974 25.5974 23.7028 24.4013 2071608 -1.3971 -5.415 53067184.4 13027
2017-10-31 26.4108 26.5065 25.5687 25.7984 912947 -0.133968 -0.517 24690712.4 4808
2017-10-30 26.0855 26.5352 25.875 25.9324 430971 -0.248799 -0.95 11750746.1 2678
2017-10-27 26.6309 26.6309 26.095 26.1812 446760 -0.449748 -1.689 12279964.2 2557
2017-10-26 25.8654 26.7457 25.8367 26.6309 812304 0.842085 3.265 22478119.4 4445
2017-10-25 25.7793 25.8367 25.0233 25.7888 718783 -0.038276 -0.148 19109588.7 3477
2017-10-24 26.0281 26.095 25.7123 25.8271 445731 -0.114831 -0.443 12038866.2 2364
2017-10-23 26.4587 26.6596 25.7888 25.9419 588653 -0.535871 -2.024 16018985.4 4285
2017-10-20 26.4587 26.7649 26.4587 26.4778 257862 -0.028708 -0.108 7158146.03 1677
2017-10-19 26.229 26.7266 26.229 26.5065 259413 0.239228 0.911 7182612.53 1862
2017-10-18 26.4204 26.5257 26.1046 26.2673 236651 -0.114828 -0.435 6502221.83 1604
2017-10-17 26.5352 26.5735 26.2242 26.3821 339393 -0.277505 -1.041 9353771.44 2196
2017-10-16 26.296 26.7936 26.296 26.6596 536571 0.363627 1.383 14963744.4 3118
2017-10-13 26.4587 26.5161 25.674 26.296 544139 -0.153107 -0.579 14869783.1 3199
2017-10-12 26.162 26.5735 26.1142 26.4491 386987 0.277504 1.06 10678479.8 2491
2017-10-11 25.7984 26.2194 25.7984 26.1716 304297 0.287075 1.109 8314346.72 1988
2017-10-10 25.4156 26.0376 25.4156 25.8845 282017 0.344489 1.349 7617981.96 2229
2017-10-06 25.5305 25.674 25.4539 25.54 212000 0.01914 0.075 5658233.12 1235
2017-10-05 25.5879 25.741 25.4731 25.5209 220117 0.038275 0.15 5882949.9 1514
2017-10-04 25.8271 26.0663 25.4443 25.4826 466278 -0.411473 -1.589 12493403.7 2546
2017-10-03 25.8941 26.2673 25.7984 25.8941 434056 -0.038277 -0.148 11810448.9 2982
2017-10-02 25.3199 26.3151 25.3199 25.9324 690389 0.507166 1.995 18744140.9 4686
2017-09-29 25.6931 25.7506 25.3199 25.4252 350343 -0.296643 -1.153 9330144.77 1961
2017-09-28 25.5974 26.0376 25.5974 25.7218 677759 0.133967 0.524 18310449.8 2930
2017-09-27 25.3678 25.7218 25.2625 25.5879 627034 0.210521 0.83 16704577.7 2774
2017-09-26 25.2625 25.4635 25.186 25.3774 300245 0.086121 0.341 7962548.96 2124
2017-09-25 25.6453 25.7123 25.2338 25.2912 347458 -0.468887 -1.82 9217198.69 2546
2017-09-22 25.4826 25.8845 25.4348 25.7601 350916 0.258367 1.013 9413643.94 1793
2017-09-21 25.7793 25.8175 25.4539 25.5018 309157 -0.306213 -1.187 8275010.04 1844
2017-09-20 25.2721 25.8462 25.2721 25.808 441735 0.55501 2.198 11864829.8 2872
2017-09-19 25.0616 25.3869 24.985 25.253 457407 0.248799 0.995 12043255.9 2677
2017-09-18 25.7218 25.8367 24.9372 25.0042 598751 -0.870793 -3.365 15776749.7 3854
2017-09-15 24.9372 25.8845 24.8032 25.875 1382477 0.899499 3.602 37079243 6773
2017-09-14 24.7554 25.2434 24.7362 24.9755 644204 0.23923 0.967 16849085.8 3851
2017-09-13 24.8319 24.8606 24.6597 24.7362 272729 -0.124399 -0.5 7056938.16 1771
2017-09-12 24.7554 24.9946 24.7267 24.8606 679477 0.421047 1.723 17631204.7 3786
2017-09-11 24.2492 24.4967 24.2207 24.4396 262898 0.142756 0.588 6734331.41 1945
2017-09-08 24.6109 24.6204 24.0684 24.2968 432188 -0.399712 -1.618 11017224.3 2868
2017-09-07 24.8203 24.9154 24.6489 24.6965 244291 -0.161789 -0.651 6353874.33 1697
2017-09-06 24.7917 24.963 24.5633 24.8583 589738 0.076135 0.307 15362434.4 4114
2017-09-05 24.8869 24.982 24.5728 24.7822 587495 -0.333093 -1.326 15270573 3595
2017-09-01 25.3056 25.3342 24.8393 25.1153 566875 -0.228408 -0.901 14938493 4020
2017-08-31 24.7822 25.5531 24.7822 25.3437 837707 0.437782 1.758 22268592.7 4774
2017-08-30 24.6204 25.0772 24.5823 24.9059 587362 0.323575 1.316 15310936.3 3413
2017-08-29 24.4301 24.6394 24.2968 24.5823 1500628 0.028553 0.116 38765899 3840
2017-08-28 24.5062 24.668 24.3254 24.5538 362567 0.02855 0.116 9354769.88 2421
2017-08-25 24.5538 24.7346 24.4967 24.5252 795525 -0.076135 -0.309 20556716.5 3646
2017-08-24 24.5633 24.6299 24.5347 24.6014 1286374 0 0 33249567 2215
2017-08-23 24.5347 24.6965 24.5252 24.6014 524307 0.028549 0.116 13553777.2 2445
2017-08-22 24.6299 24.7441 24.5443 24.5728 666161 0.057102 0.233 17232017 2833
2017-08-21 24.6299 24.9249 24.4967 24.5157 534859 -0.190339 -0.77 13862966 2849
2017-08-18 24.4586 24.7917 24.411 24.7061 435750 0.21889 0.894 11307502.1 3012
2017-08-17 24.6489 24.7441 24.4396 24.4872 636074 -0.247441 -1 16455211.2 3763
2017-08-16 24.7441 24.9059 24.6775 24.7346 1058938 0.009517 0.038 27553604.5 3932
2017-08-15 24.7156 24.982 24.5633 24.7251 915030 -0.047584 -0.192 23807884 3627
2017-08-14 24.411 25.0867 24.411 24.7727 759025 0.218891 0.891 19813135 4665
2017-08-11 24.2778 24.8012 24.2778 24.5538 557413 0.114201 0.467 14436248.6 3092
2017-08-10 24.7822 24.982 24.2968 24.4396 656997 -0.390194 -1.571 16959350.2 3828
2017-08-09 24.4967 24.9059 24.4967 24.8298 566031 0.237924 0.967 14713966 3011
2017-08-08 24.2873 24.6775 24.2873 24.5918 441675 0.076135 0.311 11391512.8 3111
2017-08-04 24.3634 24.5443 24.3349 24.5157 544643 0.123722 0.507 13993048.6 3130
2017-08-03 23.821 24.4681 23.821 24.392 796490 0.323576 1.344 20285901.8 4316
2017-08-02 24.3634 24.7346 23.84 24.0684 1144435 -0.295026 -1.211 29077656.1 7492
2017-08-01 24.1731 24.8393 23.9923 24.3634 2280227 0.713774 3.018 58762075.7 9981
2017-07-31 22.8312 23.7829 22.8312 23.6497 664531 0.742322 3.241 16388468.2 4038
2017-07-28 22.717 22.974 22.3363 22.9073 240056 0.09517 0.417 5731423.97 1810
2017-07-27 22.993 23.0311 22.5552 22.8122 286991 -0.085653 -0.374 6871763.01 2139
2017-07-26 23.564 23.6021 22.6409 22.8978 603865 -0.647154 -2.749 14632192.6 4054
2017-07-25 23.583 23.7591 23.4022 23.545 251258 0.047586 0.203 6226148.29 1737
2017-07-24 23.3166 23.583 23.1929 23.4974 369175 0.123719 0.529 9117449.39 2022
2017-07-21 23.9161 24.0018 23.3356 23.3737 347016 -0.685221 -2.848 8570376.73 2218
2017-07-20 24.0494 24.3254 23.9352 24.0589 581034 -0.047586 -0.197 14729583.4 2597
2017-07-19 23.4308 24.2492 23.4308 24.1065 513563 0.590054 2.509 12951245.9 3341
2017-07-18 23.6497 23.6877 23.3642 23.5164 394198 -0.209374 -0.882 9740045.22 2435
2017-07-17 23.9637 24.1255 23.6877 23.7258 622769 -0.818459 -3.335 15592323 3903
2017-07-14 23.9066 24.6299 23.8686 24.5443 694344 0.532949 2.22 17728006.4 4135
2017-07-13 23.7924 24.2207 23.6211 24.0113 534570 0.142755 0.598 13491491.8 3591
2017-07-12 23.6877 23.9828 23.6877 23.8686 693803 0.161789 0.682 17401729.7 3130
2017-07-11 23.1548 23.8305 23.1548 23.7068 651642 0.437781 1.881 16187669.3 3213
2017-07-10 23.1262 23.3642 23.0977 23.269 361481 -0.009518 -0.041 8830957.7 2346
2017-07-07 23.0215 23.3261 22.8693 23.2785 494349 0.180822 0.783 12029224.7 2803
2017-07-06 22.4125 23.2119 22.3173 23.0977 842220 0.694739 3.101 20368177.7 4126
2017-07-05 22.0698 22.5267 22.0698 22.4029 614180 0.333096 1.509 14425270.8 3411
2017-07-04 21.5274 22.2031 21.5274 22.0698 225860 0.038066 0.173 5208910.21 1694
2017-06-30 21.9842 22.127 21.9081 22.0318 264749 -0.047584 -0.216 6125815.61 2183
2017-06-29 21.8985 22.2602 21.8319 22.0794 298916 0.066618 0.303 6947275.57 2022
2017-06-28 21.889 22.0651 21.889 22.0128 284132 0.133238 0.609 6569364.53 1954
2017-06-27 21.7463 22.0318 21.7463 21.8795 340158 -0.038067 -0.174 7827677.15 2312
2017-06-26 21.6987 21.9842 21.6987 21.9176 237146 0.133235 0.612 5449403.07 1576
2017-06-23 21.5084 21.9461 21.5084 21.7843 370953 0.085655 0.395 8488088.69 1882
2017-06-22 21.5464 22.0318 21.5464 21.6987 306957 0.085652 0.396 7051939.94 1870
2017-06-21 21.851 21.851 21.5084 21.613 190997 -0.180822 -0.83 4344899.57 1485
2017-06-20 21.7748 21.9842 21.7653 21.7939 535788 -0.028552 -0.131 12305329.7 1644
2017-06-19 21.2133 21.9081 21.2133 21.8224 593265 0.647154 3.056 13520588 2685
2017-06-16 21.0515 21.2324 20.8707 21.1753 420487 0.076137 0.361 9315405.29 2395
2017-06-15 21.3941 21.4608 20.9659 21.0991 546853 -0.43778 -2.033 12147433.5 3206
2017-06-14 21.6701 21.7082 21.3656 21.5369 327501 -0.142753 -0.658 7397906.88 2401
2017-06-13 21.8034 21.8034 21.6226 21.6797 227888 -0.123724 -0.567 5194428.04 1711
2017-06-12 21.6226 21.8319 21.4322 21.8034 445490 0.114215 0.527 10131074.2 3088
2017-06-09 21.7175 21.8027 21.5662 21.6892 194312 -0.075672 -0.348 4455662.96 1655
2017-06-08 21.6608 21.8405 21.5378 21.7648 248393 0.056755 0.261 5705207.36 1772
2017-06-07 21.2824 21.85 21.1973 21.7081 554267 0.349975 1.639 12691178.4 3751
2017-06-06 21.2541 21.604 21.1027 21.3581 442755 0.075672 0.356 9985420 3094
2017-06-05 21.6513 21.7317 21.273 21.2824 401010 -0.586448 -2.682 9074550.87 2449
2017-06-02 21.6892 21.9446 21.6892 21.8689 322572 0.066211 0.304 7449272.67 2025
2017-06-01 21.5757 21.85 21.5662 21.8027 255042 0.018918 0.087 5870706.04 1814
2017-05-31 21.7175 21.831 21.3865 21.7838 414187 -0.009461 -0.043 9517923.94 2485
2017-05-30 21.6986 21.85 21.6892 21.7932 468090 0.085133 0.392 10777362.3 2438
2017-05-29 21.5757 21.7459 21.377 21.7081 301649 0.07567 0.35 6893824.51 1706
2017-05-26 21.4811 21.7081 21.4527 21.6324 360232 0.132423 0.616 8219648.82 2194
2017-05-25 21.3297 21.5757 21.2919 21.5 460304 0.26485 1.247 10440111.3 2982
2017-05-24 21.0838 21.3486 20.9797 21.2351 421983 0.15134 0.718 9478108.81 2581
2017-05-23 21.1878 21.2257 20.9797 21.0838 330498 -0.075671 -0.358 7381137.38 2210
2017-05-19 20.8189 21.273 20.8189 21.1595 437977 0.331061 1.589 9785198.43 2857
2017-05-18 20.4122 21.0365 20.3838 20.8284 884897 0.1608 0.778 19380032.3 3954
2017-05-17 20.9987 20.9987 20.6392 20.6676 453196 -0.482403 -2.281 9955220.21 3004
2017-05-16 20.5352 21.2635 20.4028 21.15 1008606 0.520238 2.522 22333235.8 5507
2017-05-15 20.7149 20.7906 20.4784 20.6298 699601 -0.1608 -0.773 15236185.9 3874
2017-05-12 21.4905 21.5946 20.7244 20.7906 1089854 -0.917508 -4.227 24350302 4841
2017-05-11 21.5284 21.7554 21.5284 21.7081 567147 0.179719 0.835 12995427.5 2930
2017-05-10 21.3392 21.6419 21.3203 21.5284 591499 0.179716 0.842 13433212 3430
2017-05-09 21.1405 21.4716 21.046 21.3486 557084 0.198635 0.939 12564954.4 3270
2017-05-08 20.9514 21.273 20.9514 21.15 428519 0 0 9584809.36 3141
2017-05-05 20.5919 21.2068 20.4879 21.15 752929 0.595909 2.899 16691164.8 4228
2017-05-04 20.4406 20.8946 20.3838 20.5541 853027 0.141883 0.695 18637931.6 4118
2017-05-03 20.7244 20.9135 20.3838 20.4122 1094429 -0.463484 -2.22 23811949.8 5675
2017-05-02 20.8 21.046 20.3744 20.8757 2236760 -0.728333 -3.371 49166806.4 8486
2017-05-01 21.2919 21.7459 21.2919 21.604 347321 0.24593 1.151 7930113.01 2656
2017-04-28 21.4338 21.4905 21.3203 21.3581 291430 -0.113504 -0.529 6587328.2 1460
2017-04-27 21.6229 21.727 21.3581 21.4716 417700 -0.217554 -1.003 9498986.09 2698
2017-04-26 21.6608 22.077 21.5284 21.6892 876257 0.056753 0.262 20238681.3 4029
2017-04-25 21.3581 21.7554 21.1122 21.6324 1104044 0.283765 1.329 24921440.6 4938
2017-04-24 21.3013 21.4243 21.1973 21.3486 662918 0.066212 0.311 14925933.8 3723
2017-04-21 21.5189 21.6135 21.2351 21.2824 1020027 -0.387813 -1.79 23075553 4577
2017-04-20 21.8689 21.9162 21.4811 21.6702 591585 -0.198635 -0.908 13568109.4 2255
2017-04-19 21.9256 22.077 21.85 21.8689 308320 -0.056753 -0.259 7148494.1 1899
2017-04-18 21.7932 21.9824 21.7932 21.9256 294073 -0.018919 -0.086 6807884.98 2177
2017-04-17 21.6229 21.9635 21.6229 21.9446 262986 0.264849 1.222 6077513.19 1933
2017-04-13 21.6135 21.85 21.6135 21.6797 289486 0.009458 0.044 6656986.97 1931
2017-04-12 21.6229 21.9635 21.6135 21.6702 455243 0 0 10478129.2 2842
2017-04-11 21.4149 21.7175 21.4149 21.6702 343648 0.08513 0.394 7863580.99 2202
2017-04-10 21.2068 21.6702 21.1973 21.5851 396768 0.274307 1.287 9026585.67 2780
2017-04-07 21.3013 21.4811 21.1595 21.3108 254675 -0.009459 -0.044 5745110.84 1676
2017-04-06 21.2446 21.4338 21.2351 21.3203 218132 0.056754 0.267 4922756.94 1643
2017-04-05 21.3297 21.5662 21.1878 21.2635 587663 -0.028378 -0.133 13268739.4 3393
2017-04-04 21.3108 21.4716 21.2351 21.2919 403926 -0.179717 -0.837 9110482.65 3239
2017-04-03 21.5189 21.6702 21.3203 21.4716 703639 -0.09459 -0.439 15976593.5 4290
2017-03-31 21.6797 21.8405 21.5662 21.5662 322084 -0.359435 -1.639 7372851.92 1648
2017-03-30 21.9446 22.2189 21.8783 21.9256 567129 0.018917 0.086 13238161.1 1879
2017-03-29 21.5946 21.9729 21.5946 21.9067 531113 0.245929 1.135 12238449.3 1960
2017-03-28 21.377 21.7838 21.377 21.6608 522772 0.189179 0.881 11976838.4 2027
2017-03-27 21.0554 21.5189 21.0554 21.4716 403394 0.066211 0.309 9128900.81 2431
2017-03-24 21.2919 21.5094 21.2824 21.4054 321871 0.104049 0.488 7289489.76 1720
2017-03-23 20.9987 21.3297 20.8757 21.3013 271029 0.217552 1.032 6087671.67 1792
2017-03-22 21.0743 21.3108 20.8852 21.0838 440797 -0.141882 -0.668 9817089.2 2478
2017-03-21 21.3392 21.5378 21.2068 21.2257 562745 -0.170261 -0.796 12703614.8 3182
2017-03-20 20.923 21.4716 20.9135 21.3959 745594 0.406732 1.938 16795501.6 3799
2017-03-17 21.0554 21.1784 20.9135 20.9892 1019828 -0.179718 -0.849 22658862.8 4842
2017-03-16 20.9987 21.3108 20.923 21.1689 326607 0.141881 0.675 7300567.68 2281
2017-03-15 21.15 21.3108 20.923 21.027 444771 -0.227011 -1.068 9923049.97 2882
2017-03-14 21.0838 21.3297 20.9892 21.2541 809130 0.170259 0.808 18141780.7 4312
2017-03-13 20.7433 21.1973 20.7054 21.0838 481272 0.293222 1.41 10659887.3 3089
2017-03-10 20.753 20.9128 20.6402 20.7906 318707 0.037595 0.181 7050626.02 2432
2017-03-09 20.4992 20.8094 20.4522 20.753 642770 0.19738 0.96 14106479.6 4404
2017-03-08 20.5556 20.847 20.4522 20.5556 557193 -0.037594 -0.183 12215849.4 3027
2017-03-07 20.6308 20.706 20.5274 20.5932 576704 -0.112787 -0.545 12664845.5 3155
2017-03-06 20.5086 20.7718 20.3582 20.706 463870 -0.065796 -0.317 10179032.4 3054
2017-03-03 20.7906 20.9598 20.6308 20.7718 490828 -0.046994 -0.226 10853335.3 3254
2017-03-02 20.9786 21.1477 20.7718 20.8188 398132 -0.244375 -1.16 8870414.17 2572
2017-03-01 20.5932 21.1477 20.5838 21.0631 687129 0.573339 2.798 15313270.2 4097
2017-02-28 20.3864 20.565 20.236 20.4898 420645 0.018799 0.092 9143438.76 2833
2017-02-27 20.4616 20.6778 20.283 20.471 516563 -0.037597 -0.183 11246214.5 2214
2017-02-24 20.6872 20.6966 20.471 20.5086 979357 -0.225574 -1.088 21440367 2725
2017-02-23 20.9504 20.9974 20.706 20.7342 245457 -0.11279 -0.541 5450313.19 1241
2017-02-22 20.8094 21.0349 20.6872 20.847 408507 -0.037595 -0.18 9045899.02 1900
2017-02-21 21.2229 21.237 20.7812 20.8846 597847 -0.38536 -1.812 13279543.8 3082
2017-02-17 21.2887 21.4579 21.1477 21.2699 277944 -0.056395 -0.264 6295924.24 1757
2017-02-16 21.5237 21.6553 21.2887 21.3263 283372 -0.394755 -1.817 6458123 1671
2017-02-15 21.4391 21.7869 21.4297 21.7211 460699 0.310166 1.449 10636979.6 2899
2017-02-14 21.0161 21.6647 21.0161 21.4109 636832 0.300768 1.425 14512654.8 3399
2017-02-13 20.7154 21.2511 20.7154 21.1101 586801 0.263171 1.262 13134121.7 3775
2017-02-10 20.33 20.9128 20.3206 20.847 593840 0.526346 2.59 13082969.2 2800
2017-02-09 19.9447 20.3958 19.9447 20.3206 659534 0.441751 2.222 14192079.7 3134
2017-02-08 20.2454 20.3394 19.7567 19.8789 968202 -0.507546 -2.49 20610975 5276
2017-02-07 21.0725 21.2417 20.3018 20.3864 873703 -0.817712 -3.856 19247488.4 4818
2017-02-06 21.1007 21.2041 20.8658 21.2041 330795 0.075192 0.356 7378123.17 1919
2017-02-03 21.2229 21.2605 20.8846 21.1289 316275 -0.103388 -0.487 7087253.05 2236
2017-02-02 21.1665 21.5143 21.0725 21.2323 520691 0.084589 0.4 11824613.1 2403
2017-02-01 20.706 21.3357 20.706 21.1477 369580 0.507546 2.459 8303862.97 2335
2017-01-31 20.8564 20.988 20.6402 20.6402 1739221 -0.36656 -1.745 38551232.6 2236
2017-01-30 21.3451 21.4109 20.9598 21.0068 360769 -0.432355 -2.017 8117171.7 1988
2017-01-27 21.4297 21.5519 21.2135 21.4391 372491 -0.018796 -0.088 8476541.06 2400
2017-01-26 21.5519 21.6553 21.4297 21.4579 409474 -0.084591 -0.393 9385904.04 1485
2017-01-25 21.6271 21.7681 21.5425 21.5425 551019 -0.084593 -0.391 12673041.3 2316
2017-01-24 21.6083 21.8997 21.5707 21.6271 439407 0 0 10140680 1869
2017-01-23 21.3451 21.7681 21.3451 21.6271 371721 0.065794 0.305 8547626.84 2023
2017-01-20 21.5989 21.8057 21.3686 21.5613 323964 -0.028198 -0.131 7435984.21 2201
2017-01-19 21.6835 21.9466 21.5707 21.5895 281009 -0.216176 -0.991 6488486.66 1838
2017-01-18 21.8527 22.2098 21.7587 21.8057 382534 -0.075192 -0.344 8959569.1 2485
2017-01-17 21.8151 22.0688 21.8151 21.8809 505181 -0.037596 -0.172 11808150.3 2511
2017-01-16 21.6177 21.9466 21.6177 21.9185 262186 0.084593 0.387 6093934.77 1524
2017-01-13 21.8997 22.05 21.7869 21.8339 438000 -0.093993 -0.429 10196084.2 2212
2017-01-12 21.6177 22.2286 21.5942 21.9279 747688 -0.159781 -0.723 17396508.9 3131
2017-01-11 21.6647 22.1346 21.6459 22.0876 432121 0.385359 1.776 10112714.4 2303
2017-01-10 21.3639 21.8057 21.3357 21.7023 370609 0.451152 2.123 8511009.32 2223
2017-01-09 21.4485 21.5613 21.1477 21.2511 319388 -0.281971 -1.309 7244198.88 1893
2017-01-06 21.7587 21.8997 21.4955 21.5331 506459 -0.272571 -1.25 11703032.7 2859
2017-01-05 21.9748 22.097 21.7305 21.8057 533542 -0.498147 -2.233 12421659.3 3376
2017-01-04 21.8903 22.5576 21.8057 22.3038 970606 0.610936 2.816 23000335.6 5066
2017-01-03 21.2323 21.8433 20.9598 21.6929 683434 0.037595 0.174 15504127.8 3813
2016-12-30 21.8903 22.0218 21.6271 21.6553 244754 -0.291368 -1.328 5686555.08 1696
2016-12-29 22.144 22.1722 21.8527 21.9466 235636 -0.18798 -0.849 5527308.93 1352
2016-12-28 21.9561 22.3132 21.9466 22.1346 193451 0.131585 0.598 4557018.1 1352
2016-12-23 21.9466 22.0782 21.8151 22.003 288833 0.10339 0.472 6758264.84 1593
2016-12-22 21.8809 22.0688 21.8809 21.8997 316535 -0.075192 -0.342 7387898.41 1517
2016-12-21 21.9654 22.1722 21.9372 21.9748 315002 0.0094 0.043 7377759.79 1963
2016-12-20 21.8809 22.2098 21.8527 21.9654 349910 0.065792 0.3 8187715.76 2084
2016-12-19 21.7117 22.3696 21.7117 21.8997 483070 0.131586 0.604 11294575.2 2711
2016-12-16 21.4391 21.8903 21.2793 21.7681 746599 0.291368 1.357 17229466.4 2130
2016-12-15 21.2605 21.6083 21.1477 21.4767 351622 0.103389 0.484 8035233.02 1872
2016-12-14 21.7023 21.8903 21.1571 21.3733 906957 -0.328964 -1.516 20749874 3349
2016-12-13 21.6177 21.8057 21.4767 21.7023 768607 0.09399 0.435 17741084.5 3918
2016-12-12 20.9222 21.7869 20.706 21.6083 1371016 0.507533 2.405 31545948.8 4498
2016-12-09 20.3161 21.1288 20.1854 21.1008 916235 0.765944 3.767 20323499.7 3939
2016-12-08 19.9051 20.3628 19.8958 20.3348 615433 0.439014 2.207 13290789.7 2598
2016-12-07 19.6716 19.8958 19.5222 19.8958 427140 0.21484 1.092 9017956.54 1999
2016-12-06 19.4474 19.9892 19.4101 19.681 364380 0.298902 1.542 7689814.19 2191
2016-12-05 19.4755 19.5408 19.3167 19.3821 632237 -0.102749 -0.527 13144164.4 1599
2016-12-02 19.354 19.8397 19.3447 19.4848 360263 0.065387 0.337 7578179.42 1914
2016-12-01 19.765 19.765 19.1672 19.4194 858176 -0.2522 -1.282 17791246.7 3312
2016-11-30 19.9425 19.9518 19.6716 19.6716 756899 -0.270883 -1.358 16029268.9 2002
2016-11-29 19.9985 20.0266 19.8211 19.9425 229816 -0.046703 -0.234 4907699.94 1395
2016-11-28 19.8491 20.148 19.6436 19.9892 856099 0.13077 0.659 18238265.4 2829
2016-11-25 19.8958 20.0266 19.8491 19.8584 290812 -0.065384 -0.328 6199094.57 846
2016-11-24 20.0452 20.12 19.8491 19.9238 141293 -0.037363 -0.187 3027390.51 646
2016-11-23 20.0359 20.1106 19.9145 19.9612 230565 -0.140113 -0.697 4940506.79 1300
2016-11-22 20.0546 20.2788 20.0266 20.1013 402631 0.084069 0.42 8683544.23 1691
2016-11-21 19.9425 20.0826 19.7277 20.0172 482014 0.112087 0.563 10259161.2 1689
2016-11-18 20.176 20.2507 19.7837 19.9051 653859 -0.289562 -1.434 13951151.5 2747
2016-11-17 20.3722 20.3815 20.176 20.1947 352673 0.009341 0.046 7662697.5 1894
2016-11-16 19.7277 20.3628 19.6156 20.1854 536732 0.382968 1.934 11613261.8 3479
2016-11-15 19.6156 20.0826 19.6156 19.8024 701151 0.205498 1.049 14941912.5 3998
2016-11-14 19.5875 19.7183 19.4194 19.5969 563332 0.177475 0.914 11827814.6 3254
2016-11-11 19.2886 19.681 19.2886 19.4194 400054 0.018681 0.096 8331496.12 1501
2016-11-10 19.5502 19.9238 19.3821 19.4007 546643 -0.149453 -0.764 11514228.5 2951
2016-11-09 19.2419 19.6996 19.2419 19.5502 312328 -0.242859 -1.227 6532404.08 1571
2016-11-08 19.3353 20.0733 19.2419 19.793 387070 0.382972 1.973 8167432.22 1882
2016-11-07 19.354 19.5502 19.298 19.4101 418864 0.158791 0.825 8716100.23 2069
2016-11-04 19.6249 19.765 19.2326 19.2513 957770 -0.476376 -2.415 20006465 2674
2016-11-03 20.0359 20.148 19.6156 19.7277 705324 -0.270883 -1.355 14981279 2979
2016-11-02 20.942 21.0914 19.9051 19.9985 1126109 -1.3918 -6.507 24471939.1 5759
2016-11-01 20.6524 21.6986 20.6524 21.3903 1447714 0.887371 4.328 33247231 5033
2016-10-31 20.7458 20.7645 20.3815 20.5029 391827 -0.270882 -1.304 8615804.26 2314
2016-10-28 20.7925 21.0073 20.7365 20.7738 181466 -0.093407 -0.448 4051572.72 1210
2016-10-27 20.6337 21.0073 20.6337 20.8672 346922 0.177474 0.858 7759001.43 1414
2016-10-26 20.8299 21.0354 20.6617 20.6898 464737 -0.149453 -0.717 10365419.7 2198
2016-10-25 21.2035 21.2502 20.7645 20.8392 640156 -0.439014 -2.063 14301901.8 2397
2016-10-24 21.1848 21.409 21.1848 21.2782 319227 0 0 7291524.71 1667
2016-10-21 21.1755 21.4183 21.1101 21.2782 279734 0.00934 0.044 6372648.26 1516
2016-10-20 21.2502 21.3716 21.054 21.2689 190868 -0.037363 -0.175 4342835.52 1195
2016-10-19 21.6332 21.7172 21.2222 21.3062 398300 -0.298903 -1.383 9122547.37 1743
2016-10-18 21.5584 21.7126 21.5024 21.6051 257181 0.12143 0.565 5950102.8 1671
2016-10-17 21.381 21.7172 21.381 21.4837 557220 0.102747 0.481 12868236.5 2439
2016-10-14 21.2222 21.4744 21.1101 21.381 332844 0.252201 1.194 7608912.34 1607
2016-10-13 21.0354 21.3436 20.97 21.1288 347360 0.037363 0.177 7851695.5 1772
2016-10-12 20.8485 21.1568 20.8018 21.0914 296327 0.14945 0.714 6684098.82 1356
2016-10-11 20.8766 21.2128 20.8766 20.942 330567 0.084068 0.403 7451366.83 1792
2016-10-07 20.97 20.998 20.8018 20.8579 176758 -0.121429 -0.579 3952024.48 1148
2016-10-06 20.8299 21.1288 20.7738 20.9793 290978 0.112089 0.537 6524095.79 1613
2016-10-05 20.7645 21.1381 20.7645 20.8672 668309 0.102747 0.495 14981237.1 2865
2016-10-04 21.1101 21.3016 20.7178 20.7645 383333 -0.37363 -1.768 8601766.3 1977
2016-10-03 21.2969 21.3997 21.0821 21.1381 723144 -0.270881 -1.265 16429886.1 2770
2016-09-30 21.7172 21.9041 21.3623 21.409 993080 -0.289563 -1.334 23053981.7 2624
2016-09-29 21.5024 21.8947 21.3997 21.6986 443316 0.121429 0.563 10305228 1837
2016-09-28 21.5865 21.9508 21.5211 21.5771 202969 0.009342 0.043 4712968.33 1381
2016-09-27 21.5771 21.7826 21.4744 21.5678 196710 -0.12143 -0.56 4544759.77 1073
2016-09-26 22.0068 22.2123 21.5678 21.6892 303450 -0.410992 -1.86 7082687.47 1732
2016-09-23 22.0442 22.3898 21.9975 22.1002 484366 0.056043 0.254 11498664.6 2695
2016-09-22 21.7546 22.1282 21.6051 22.0442 524916 0.439016 2.032 12313024.4 2253
2016-09-21 21.5304 21.8106 21.1568 21.6051 265241 0.037363 0.173 6110655.99 1539
2016-09-20 21.5491 21.6705 21.5491 21.5678 161071 0.028021 0.13 3728753.34 862
2016-09-19 21.7639 21.8387 21.5258 21.5398 374199 -0.233518 -1.072 8681424.59 1779
2016-09-16 22.0722 22.1469 21.6519 21.7733 416192 -0.336268 -1.521 9718497.58 1494
2016-09-15 21.9881 22.1843 21.9694 22.1096 214719 0.084069 0.382 5076681.65 1542
2016-09-14 21.8667 22.2683 21.8667 22.0255 239742 -0.112089 -0.506 5661670.01 1675
2016-09-13 21.9414 22.231 21.7546 22.1376 199325 0.065383 0.296 4695599.01 1454
2016-09-12 22.1936 22.2777 21.9601 22.0722 396059 -0.214844 -0.964 9367344.61 2517
2016-09-09 22.2406 22.3427 22.1942 22.287 227477 -0.065003 -0.291 5455204.25 1568
2016-09-08 22.3335 22.7142 22.287 22.352 308564 -0.009286 -0.042 7469196.12 1649
2016-09-07 22.3706 22.5563 22.287 22.3613 538756 -0.02786 -0.124 12992835.2 3289
2016-09-06 22.4449 22.4449 22.2127 22.3892 378387 -0.07429 -0.331 9100351.01 2382
2016-09-02 22.7049 22.8906 22.287 22.4635 636582 -0.241442 -1.063 15425504.2 3479
2016-09-01 22.4542 22.9092 22.4356 22.7049 346321 0.232157 1.033 8451922.25 2174
2016-08-31 22.1477 22.7421 22.1477 22.4728 309443 0.2693 1.213 7503900.28 1773
2016-08-30 22.0549 22.2499 21.9434 22.2035 186458 0.074291 0.336 4436279.58 1042
2016-08-29 22.222 22.2499 21.9992 22.1292 217787 -0.074291 -0.335 5184519.28 1018
2016-08-26 22.1384 22.5192 22.1013 22.2035 163119 0.037146 0.168 3912882.42 1186
2016-08-25 22.3427 22.4449 22.0549 22.1663 180120 -0.241444 -1.078 4310656.26 1225
2016-08-24 22.6399 22.6585 22.352 22.4078 202259 -0.37145 -1.631 4889412.59 1172
2016-08-23 23.1228 23.1228 22.6585 22.7792 226108 -0.334306 -1.446 5560062.5 1367
2016-08-22 22.9556 23.1414 22.8721 23.1135 345042 0.009287 0.04 8561510.22 2164
2016-08-19 22.8999 23.1692 22.7885 23.1042 338755 0.19501 0.851 8398499.31 1760
2016-08-18 23.0764 23.1971 22.9092 22.9092 391218 -0.157862 -0.684 9701004.98 1779
2016-08-17 22.9835 23.1042 22.6121 23.0671 522837 0 0 12916435.5 3110
2016-08-16 22.9371 23.1042 22.6121 23.0671 426268 0.046429 0.202 10530067.4 2252
2016-08-15 22.4635 23.1182 22.4635 23.0206 474907 0.52003 2.311 11682995.9 3203
2016-08-12 22.6213 22.6863 22.2406 22.5006 228328 -0.167152 -0.737 5528366.95 1500
2016-08-11 22.2963 22.7978 22.2406 22.6678 297229 0.027859 0.123 7237111.95 1995
2016-08-10 22.1942 22.9185 22.1942 22.6399 716845 0.445741 2.008 17520123.2 4327
2016-08-09 21.767 22.3799 21.767 22.1942 720936 0.380735 1.745 17222168.7 4217
2016-08-08 21.4141 21.8134 21.4141 21.8134 412576 0.390025 1.821 9644216.2 2062
2016-08-05 21.4606 21.6463 21.3305 21.4234 343510 -0.055719 -0.259 7942214.62 1736
2016-08-04 21.2563 21.5627 21.2377 21.4791 509157 0.213584 1.004 11750645.1 2184
2016-08-03 21.2284 21.3956 21.182 21.2655 279646 -0.055717 -0.261 6414266.66 1485
2016-08-02 21.1448 21.3863 21.1448 21.3213 847905 -0.037146 -0.174 19457776.1 3648
2016-07-29 21.2284 21.4234 21.2191 21.3584 489007 0.102148 0.481 11238674.2 2215
2016-07-28 21.182 21.4234 21.182 21.2563 424842 -0.009285 -0.044 9759362.8 2103
2016-07-27 21.182 21.3863 21.182 21.2655 448482 0.083575 0.395 10292679.9 1756
2016-07-26 21.0798 21.572 20.9962 21.182 477583 -0.111433 -0.523 10916839.6 2970
2016-07-25 21.2284 21.3584 20.987 21.2934 258699 0.065002 0.306 5897373.18 1536
2016-07-22 21.3398 21.5163 21.2191 21.2284 617661 0.2043 0.972 14210788.6 2580
2016-07-21 21.0798 21.3863 20.7919 21.0241 453024 -0.139294 -0.658 10265883.3 2063
2016-07-20 20.8755 21.2005 20.6991 21.1634 460001 0.260015 1.244 10351280.1 1828
2016-07-19 20.987 21.1309 20.7455 20.9034 211020 -0.157869 -0.75 4751621.77 1278
2016-07-18 20.8755 21.312 20.8755 21.0612 235864 0.120724 0.577 5360726.32 1397
2016-07-15 21.0612 21.2934 20.922 20.9405 285928 -0.297162 -1.399 6506479.68 1582
2016-07-14 21.2563 21.5441 21.182 21.2377 303723 0.009286 0.044 6975064.26 1489
2016-07-13 20.9405 21.6556 20.9405 21.2284 706512 0.250729 1.195 16282764.2 2389
2016-07-12 20.1048 21.1077 19.984 20.9777 911286 0.993632 4.972 20323083.3 3489
2016-07-11 19.7333 20.1048 19.7147 19.984 596685 0.315733 1.605 12807022.9 2295
2016-07-08 19.5197 19.8169 19.3711 19.6683 266821 0.176438 0.905 5635821.4 1716
2016-07-07 19.3433 19.5847 19.1854 19.4919 132694 0.102151 0.527 2774768.23 903
2016-07-06 19.3711 19.5476 19.2133 19.3897 561847 -0.083578 -0.429 11696436.6 2903
2016-07-05 19.5104 19.7612 19.4176 19.4733 477596 -0.213584 -1.085 10047750.6 1956
2016-07-04 19.269 19.7333 19.269 19.6869 411995 0.111437 0.569 8711560.75 1945
2016-06-30 19.7797 19.8262 19.4083 19.5754 259586 -0.222872 -1.126 5495625.98 1686
2016-06-29 19.3154 19.9283 19.1947 19.7983 355276 0.603606 3.145 7536040.24 1974
2016-06-28 18.9904 19.4547 18.9068 19.1947 400304 0.139294 0.731 8228175.09 1853
2016-06-27 19.8726 20.2348 18.9161 19.0554 512334 -1.1236 -5.568 10706157.2 2326
2016-06-24 19.5476 20.3926 19.4083 20.1791 524020 -0.130007 -0.64 11329331.7 2648
2016-06-23 20.2998 20.4205 20.2255 20.3091 179838 0.083576 0.413 3934740.26 929
2016-06-22 20.0769 20.3833 20.0583 20.2255 194557 0.167154 0.833 4242173.15 1231
2016-06-21 19.9655 20.2441 19.8169 20.0583 191666 -0.009286 -0.046 4145404.86 1032
2016-06-20 19.724 20.3276 19.6869 20.0676 435338 0.557174 2.856 9389974.46 2037
2016-06-17 19.659 19.7426 19.4176 19.5104 252415 0 0 5310282.13 1309
2016-06-16 19.919 20.049 19.3897 19.5104 298898 -0.371448 -1.868 6307706.17 1625
2016-06-15 19.6962 20.1605 19.6962 19.8819 268986 0.204296 1.038 5786278.27 1272
2016-06-14 20.0119 20.2626 19.6219 19.6776 337150 -0.408596 -2.034 7200759.42 1783
2016-06-13 20.4576 20.5876 20.0026 20.0862 319936 -0.594326 -2.874 6972453.63 1934
2016-06-10 21.0681 21.1327 20.5605 20.6805 360814 -0.526009 -2.48 8129216.13 1882
2016-06-09 21.5111 21.6864 21.0127 21.2065 469084 -0.387587 -1.795 10814512 2506
2016-06-08 21.6864 21.8525 21.5941 21.5941 236542 -0.092282 -0.426 5561766.63 1498
2016-06-07 21.4557 21.7418 21.2711 21.6864 416047 0.239934 1.119 9700031.73 1821
2016-06-06 21.3726 21.5664 21.1419 21.4465 391727 0.156882 0.737 9082425.71 1817
2016-06-03 21.0589 21.4741 20.8559 21.2896 725112 0.101511 0.479 16599627.8 2810
2016-06-02 21.5572 21.631 20.9204 21.1881 819284 -0.442958 -2.048 18789233 3331
2016-06-01 21.4557 21.7602 21.4095 21.631 911251 -0.092284 -0.425 21347104.3 4678
2016-05-31 21.225 21.8986 21.225 21.7233 1304978 0.544469 2.571 30631714 4836
2016-05-30 20.3022 21.428 20.2837 21.1788 516194 0.710575 3.472 11755342.7 2646
2016-05-27 19.9699 20.5329 19.9053 20.4683 497973 0.553695 2.78 10951244.6 2264
2016-05-26 20.2191 20.4406 19.7946 19.9146 783889 -0.286074 -1.416 17125119.9 3533
2016-05-25 20.256 20.5329 20.1822 20.2006 484660 -0.073828 -0.364 10674515.8 2326
2016-05-24 19.8407 20.3575 19.8407 20.2745 405624 0.406045 2.044 8888752.18 2449
2016-05-20 19.7485 20.136 19.6562 19.8684 486490 0.083054 0.42 10523116 2085
2016-05-19 19.5639 19.9792 19.4255 19.7854 567527 0.046139 0.234 12145365.8 1794
2016-05-18 20.0714 20.2468 19.6562 19.7392 265821 -0.433727 -2.15 5733645.75 1682
2016-05-17 20.053 20.2745 19.9607 20.173 469362 0.129197 0.645 10246088.9 2180
2016-05-16 20.173 20.2929 19.9561 20.0438 356676 -0.046142 -0.23 7767939.12 1693
2016-05-13 19.7761 20.2283 19.6931 20.0899 876660 0.470641 2.399 19059962.7 3847
2016-05-12 19.2594 19.9976 19.2501 19.6193 1213887 0.47064 2.458 25944783.9 3548
2016-05-11 18.7887 19.3701 18.7887 19.1486 522012 0.359902 1.916 10847277 2360
2016-05-10 18.6872 19.001 18.5672 18.7887 428282 0.193795 1.042 8752432.59 1823
2016-05-09 18.2996 18.8441 18.2258 18.5949 493551 0.295302 1.614 9887344.06 2302
2016-05-06 18.235 18.9641 18.235 18.2996 648826 -0.018456 -0.101 13051261.6 3101
2016-05-05 18.5949 18.6411 18.2073 18.3181 456549 -0.101511 -0.551 9093135.05 2265
2016-05-04 18.4565 18.5026 18.1151 18.4196 795425 -0.359902 -1.916 15854929.7 4717
2016-05-03 19.1394 19.6377 18.6226 18.7795 1065565 -1.052 -5.305 21938478.6 4902
2016-05-02 19.5639 20.256 19.407 19.8315 739862 0.452186 2.333 15887743.7 3995
2016-04-29 19.0933 19.7392 19.001 19.3793 1218724 0.433725 2.289 25660142.9 3489
2016-04-28 19.3147 19.3332 18.9271 18.9456 468763 -0.369128 -1.911 9708486.72 1412
2016-04-27 19.61 19.6654 19.2132 19.3147 342183 -0.387588 -1.967 7229779.46 1820
2016-04-26 19.4347 19.9792 19.3055 19.7023 429718 0.249163 1.281 9209204.16 2571
2016-04-25 18.9825 19.5085 18.8902 19.4532 384587 0.027686 0.143 8028766.02 1765
2016-04-22 19.85 20.0345 18.8256 19.4255 551698 -0.433729 -2.184 11518161.01 2357
2016-04-21 20.4775 20.7082 19.8592 19.8592 470241 -0.655207 -3.194 10283533.17 1949
2016-04-20 20.4037 20.6436 20.3852 20.5144 263010 0.092282 0.452 5849490.96 1660
2016-04-19 20.4498 20.6159 20.2099 20.4221 298359 0.00923 0.045 6610945.96 1892
2016-04-18 19.6377 20.6344 19.6285 20.4129 442595 0.57215 2.884 9751642.15 2958
2016-04-15 19.7577 20.053 19.7485 19.8407 403162 -0.064595 -0.325 8688271.34 1948
2016-04-14 19.7115 19.9884 19.6285 19.9053 460570 0.212248 1.078 9876273.29 2466
2016-04-13 19.2501 19.7761 19.2225 19.6931 400569 0.470639 2.448 8489961.96 2385
2016-04-12 18.881 19.324 18.6226 19.2225 503797 0.258394 1.363 10365348.18 2528
2016-04-11 18.8995 19.2363 18.8902 18.9641 323977 0.055368 0.293 6683128.6 2065
2016-04-08 18.5211 19.0287 18.5026 18.9087 450111 0.433731 2.348 9198147.28 2561
2016-04-07 18.2904 18.6042 18.2812 18.475 208419 0.101508 0.552 4176801.07 1503
2016-04-06 18.3365 18.4565 17.7828 18.3734 364250 0.073826 0.403 7189375.23 2318
2016-04-05 18.3734 18.6042 18.1335 18.2996 347814 -0.286075 -1.539 6907524.94 2255
2016-04-04 18.4934 18.9271 18.4288 18.5857 323723 -0.073827 -0.396 6563588.99 1834
2016-04-01 18.8718 18.9179 18.3365 18.6595 482947 -0.341445 -1.797 9746536.39 3025
2016-03-31 18.8533 19.0287 18.7426 19.001 406461 0.101511 0.537 8332583.22 1976
2016-03-30 18.5488 19.0379 18.5488 18.8995 375644 0.359902 1.941 7668661.42 1917
2016-03-29 18.2258 18.5765 18.1427 18.5396 415773 0.332216 1.825 8295323.5 2141
2016-03-28 18.0412 18.2627 17.912 18.2073 211913 0.129197 0.715 4161168.84 1276
2016-03-24 18.0966 18.1335 17.6444 18.0781 366828 -0.147653 -0.81 7136517.78 1388
2016-03-23 18.0135 18.2627 18.0135 18.2258 338896 0.230706 1.282 6669830.46 1943
2016-03-22 18.3181 18.3181 17.8198 17.9951 663126 -0.479866 -2.597 12939577.26 3684
2016-03-21 18.6872 18.7057 18.438 18.475 445669 -0.295306 -1.573 8952465.75 2366
2016-03-18 18.9641 19.1117 18.6503 18.7703 709413 -0.147651 -0.78 14482610.83 2987
2016-03-17 18.4104 18.9733 18.3919 18.9179 432358 0.470639 2.551 8794218.63 2372
2016-03-16 18.3642 18.5488 18.1335 18.4473 537606 0.046141 0.251 10713177.89 2665
2016-03-15 17.949 18.5488 17.8567 18.4011 748687 0.452184 2.519 14849812.79 4192
2016-03-14 18.0135 18.0735 17.7275 17.949 650548 0.22135 1.249 12646214.79 3823
2016-03-11 17.6268 17.8467 17.5444 17.7276 348099 0.201555 1.15 6739246 2091
2016-03-10 17.297 17.5902 17.0863 17.526 527135 0.302333 1.755 9967946.46 2955
2016-03-09 17.2695 17.4161 17.1321 17.2237 500188 0.036644 0.213 9423687.82 2477
2016-03-08 17.352 17.3795 16.8664 17.1871 528663 -0.109936 -0.636 9871483.88 3006
2016-03-07 16.8756 17.4069 16.784 17.297 626361 0.412267 2.442 11778800.14 4147
2016-03-04 16.5366 16.9947 16.5366 16.8847 541159 0.393947 2.389 9958472.23 3150
2016-03-03 16.5916 16.7473 16.3259 16.4908 680818 0.137424 0.84 12290501.21 4127
2016-03-02 16.2434 16.4908 15.9869 16.3534 934764 0.146585 0.904 16605355.43 3287
2016-03-01 16.4816 16.4908 15.7854 16.2068 1245552 -0.146585 -0.896 21951093.4 6583
2016-02-29 15.6021 16.7473 15.5746 16.3534 1820886 0.778732 5 32578376.7 5549
2016-02-26 14.9425 15.8953 14.86 15.5746 1037740 0.742086 5.003 17425134.53 3531
2016-02-25 15.0524 15.0708 14.6585 14.8325 455703 -0.109938 -0.736 7365294 2618
2016-02-24 14.0721 15.0249 13.953 14.9425 918160 0.806213 5.703 14647600.7 4770
2016-02-23 13.8889 14.1638 13.7515 14.1363 989360 0.338981 2.457 15048244.29 3143
2016-02-22 13.8339 13.9714 13.7881 13.7973 608951 0 0 9212737.46 2189
2016-02-19 13.8797 13.9897 13.7332 13.7973 451146 -0.018325 -0.133 6804878.85 1970
2016-02-18 13.9805 13.9897 13.669 13.8156 441281 -0.109937 -0.789 6674342.16 1772
2016-02-17 13.8523 13.9897 13.6507 13.9256 746457 0.145301 1.054 11289054.29 128
2016-02-16 13.5774 14.0996 13.5133 13.7803 162393 0.051488 0.375 2448099.9 52
2016-02-12 14.0263 14.0263 13.6599 13.7288 1161875 -0.224274 -1.607 17511836.38 41
2016-02-11 13.5591 13.9622 13.44 13.953 6384 -0.018323 -0.131 95184.62 40
2016-02-10 14.0538 14.1729 13.4492 13.9714 13971 -0.192393 -1.358 210605.48 65
2016-02-09 14.2645 14.2645 14.1179 14.1638 7063 -0.293169 -2.028 109128.39 23
2016-02-08 14.7409 14.8325 14.2645 14.4569 30266 -0.338977 -2.291 481086.42 195
2016-02-05 14.7684 14.7959 14.5211 14.7959 156096 0.119098 0.811 2494240.41 273
2016-02-04 15.2448 15.2998 14.631 14.6768 278122 -0.2382 -1.597 4474277.22 424
2016-02-03 16.4633 16.4633 14.6676 14.915 259706 -0.311493 -2.046 4207403.97 98
2016-02-02 15.483 15.6571 15.1166 15.2265 166524 -2.1163 -12.203 2776878.7 94
2016-02-01 16.8756 17.4161 16.8756 17.3428 12761 0.009164 0.053 240136.07 31
2016-01-29 17.3428 17.352 17.3337 17.3337 4012 -0.128264 -0.735 75950.96 23
2016-01-28 17.4619 17.4619 17.4619 17.4619 600 -0.265686 -1.499 10551 3
2016-01-27 17.7276 926 0 0 17612.26 3
2016-01-26 17.7184 17.7276 17.2237 17.7276 4124 0.018325 0.103 79083.81 18
2016-01-25 17.4253 17.8192 17.4069 17.7093 10353 0.256522 1.47 198429.88 51
2016-01-22 17.2695 17.4619 17.2237 17.4528 2980 0.522208 3.084 56263 14
2016-01-21 16.6923 16.9305 16.6923 16.9305 4362 -0.027483 -0.162 79823.02 12
2016-01-20 16.7931 16.9855 16.7931 16.958 4309 0.393948 2.378 79589.63 22
2016-01-19 18.3781 18.3781 16.3992 16.5641 48886 0.07329 0.444 884940.72 30
2016-01-18 16.4908 16.4908 16.4908 16.4908 100 -0.384784 -2.28 1800 1
2016-01-15 16.7473 16.8756 16.6832 16.8756 880 -0.128261 -0.754 16146.6 8
2016-01-14 16.7198 17.013 16.335 17.0038 3262 0.00916 0.054 59462 28
2016-01-13 16.8847 17.1596 16.8389 16.9947 5283 0.073294 0.433 98248.55 28
2016-01-12 17.2878 17.3703 16.1426 16.9214 29969 -0.46724 -2.687 546867.54 208
2016-01-11 17.5444 17.5535 17.3337 17.3886 4593 -0.54053 -3.015 86988.12 33
2016-01-08 18.3231 18.3506 17.8101 17.9292 12334 -0.448916 -2.443 243462.5 89
2016-01-07 18.6529 18.6529 18.2223 18.3781 2906 -0.247363 -1.328 58017.44 21
2016-01-06 18.4056 18.7445 18.3139 18.6254 4954 0.036646 0.197 100039.26 36
2016-01-05 18.6621 18.7812 18.5521 18.5888 7688 -0.329816 -1.743 156956.44 37
2016-01-04 18.4514 18.9186 18.2406 18.9186 9919 0.357299 1.925 200519.09 38
2015-12-31 18.5338 18.6712 18.5063 18.5613 9610 -0.009162 -0.049 195285.7 68
2015-12-30 18.6254 18.6254 18.5613 18.5705 1501 -0.018321 -0.099 30437.39 5
2015-12-29 18.7537 18.7537 18.5338 18.5888 41087 -0.119101 -0.637 836878.36 146
2015-12-24 18.7079 18.717 18.6712 18.7079 7618 0.018323 0.098 155552.54 46
2015-12-23 18.6804 18.7812 18.6804 18.6896 700 -0.1191 -0.633 14289 5
2015-12-22 18.827 18.827 18.543 18.8087 10463 -0.05497 -0.291 213343.51 80
2015-12-21 18.8087 19.1476 18.8087 18.8636 3942 0.036645 0.195 81596.7 33
2015-12-18 18.8453 19.2393 18.3872 18.827 21489 -0.128261 -0.677 441532.26 146
2015-12-17 19.4042 19.5966 18.9552 18.9552 166433 -0.329814 -1.71 3524983.39 73
2015-12-16 18.3689 19.2851 18.3689 19.2851 8419 0.861184 4.674 172563.22 70
2015-12-15 18.2315 18.4605 18.2315 18.4239 41470 0.476402 2.654 831282.5 31
2015-12-14 18.1948 18.1948 17.8231 17.9475 13136 -0.28401 -1.558 256251.37 28
2015-12-11 18.6409 18.6409 18.2315 18.2315 4290 -0.345707 -1.861 86616.4 25
2015-12-10 18.004 18.6955 18.004 18.5772 2729 0.691417 3.866 54865.12 20
2015-12-09 18.1678 18.4498 17.7584 17.8858 12574 -0.282025 -1.552 248305.45 50
2015-12-08 18.5681 18.5681 17.813 18.1678 8391 -0.582244 -3.105 168371.45 53
2015-12-07 18.5135 18.9502 18.5135 18.75 6411 0.354804 1.929 131696.76 35
2015-12-04 18.6045 18.6045 18.2588 18.3952 60439 -0.463974 -2.46 1222254.35 13
2015-12-03 19.2049 19.2049 18.468 18.8592 5400 -0.318413 -1.66 111421 32
2015-12-02 19.2777 19.3778 19.123 19.1776 8795 0.227436 1.2 186616 51
2015-12-01 19.2049 19.2504 18.932 18.9502 9619 -0.372999 -1.93 201791.33 47
2015-11-30 19.4778 19.8508 19.2686 19.3232 12666 -0.127365 -0.655 269472.34 52
2015-11-27 19.4506 19.4506 19.4506 19.4506 760 -0.200145 -1.019 16250 3
2015-11-26 19.2868 19.6507 19.2868 19.6507 600 0.081877 0.418 12888 4
2015-11-25 19.5688 21.2974 19.4324 19.5688 71871 -0.081877 -0.417 1548442.71 333
2015-11-24 19.9145 19.9145 19.6507 19.6507 68197 -0.336609 -1.684 1473682.7 14
2015-11-23 20.2511 20.2511 19.9873 19.9873 850 -0.536756 -2.615 18865.5 7
2015-11-20 20.5241 20.5241 20.3512 20.5241 8900 0.090976 0.445 200029 25
2015-11-19 20.333 20.5059 20.333 20.4331 1316 -0.063685 -0.311 29604.71 12
2015-11-18 20.7151 20.7242 20.4331 20.4968 3175 -0.245633 -1.184 71693.95 24
2015-11-17 20.7606 20.9608 20.7424 20.7424 1619 0.145561 0.707 37018.8 10
2015-11-16 20.5423 20.706 20.424 20.5968 2841 -0.191049 -0.919 64139.23 22
2015-11-13 20.424 20.9244 20.424 20.7879 130719 0.272928 1.33 2957396.04 14
2015-11-12 20.5968 20.5968 20.3785 20.515 15260 0 0 344112.2 88
2015-11-11 21.1154 21.1154 20.515 20.515 24800 -0.345708 -1.657 564010 54
2015-11-10 20.8607 20.8607 20.8607 20.8607 100 -0.191048 -0.908 2293 1
2015-11-09 21.1154 21.17 20.9244 21.0517 75845 0.090973 0.434 1746357.7 25
2015-11-06 21.1518 21.1518 20.9608 20.9608 101480 -0.027289 -0.13 2359218.59 11
2015-11-05 21.3974 21.3974 20.9698 20.988 36625 -0.60044 -2.781 853433.95 49
2015-11-04 21.6613 21.6704 21.4429 21.5885 356077 -0.045486 -0.21 8456976.43 39
2015-11-03 22.6438 22.662 21.5157 21.634 179637 -0.154659 -0.71 4262644.16 96
2015-11-02 22.0616 22.3982 21.7886 21.7886 9050 0.109171 0.504 220011.5 49
2015-10-30 22.0161 22.0252 21.6795 21.6795 2276 -0.300219 -1.366 54904.52 13
2015-10-29 22.0616 22.1252 21.634 21.9797 52435 -0.100075 -0.453 1269393.15 103
2015-10-28 21.9979 22.0888 21.8887 22.0797 2375 0.291123 1.336 57403.25 17
2015-10-27 22.2253 22.2435 21.3156 21.7886 7700 -0.645926 -2.879 185608 60
2015-10-26 22.6256 22.6438 22.3072 22.4346 3520 -0.063683 -0.283 86960.38 21
2015-10-23 22.7985 22.7985 22.3982 22.4982 8330 -0.372999 -1.631 206972.5 61
2015-10-22 22.8712 22.8712 22.8712 22.8712 132 0.018196 0.08 3319.62 3
2015-10-21 22.9167 22.9258 22.7621 22.853 2034 0.018192 0.08 51144.34 14
2015-10-20 22.7621 22.9895 22.6529 22.8348 1000 -0.090975 -0.397 25043.5 10
2015-10-19 22.6438 22.9258 22.6392 22.9258 51393 0.436684 1.942 1279434.51 10
2015-10-16 22.8712 22.8712 22.0797 22.4891 52249 -0.254733 -1.12 1285586.79 25
2015-10-15 22.7439 360 0 0 9101.4 2
2015-10-14 22.7439 22.7439 22.7439 22.7439 8920 -0.097252 -0.426 222942.2 4
2015-10-13 22.9622 22.9622 22.6893 22.8411 39005 -0.139284 -0.606 979338.15 11
2015-10-09 24.1449 24.1449 22.9804 22.9804 3093 -0.263828 -1.135 78870.22 29
2015-10-08 22.9713 23.2442 22.9713 23.2442 700 0.600439 2.652 17755 7
2015-10-07 22.6529 22.753 22.6074 22.6438 1393 -0.054586 -0.24 34736.93 13
2015-10-06 22.7348 22.8439 22.6165 22.6984 2564 0.02729 0.12 63864.32 26
2015-10-05 22.38 22.9986 22.1343 22.6711 12767 0.245637 1.095 316092.91 80
2015-10-02 21.8978 22.4982 21.8887 22.4255 3825 0.181952 0.818 94136 34
2015-10-01 21.5885 22.2435 21.5703 22.2435 14002 0.664119 3.078 333232.78 111
2015-09-30 21.6795 21.6795 21.4884 21.5794 1942 -0.118269 -0.545 46052.4 19
2015-09-29 21.5248 21.8796 21.5248 21.6977 7188 0.018197 0.084 172231.9 48
2015-09-28 21.5703 21.8159 21.4611 21.6795 52705 -0.218342 -0.997 1245717.55 242
2015-09-25 21.4884 22.0252 21.4065 21.8978 9744 0.482169 2.251 232088.22 72
2015-09-24 21.8978 21.8978 21.1791 21.4156 7253 -0.372998 -1.712 172261.86 54
2015-09-23 21.7431 21.825 21.1336 21.7886 44340 0 0 1052653.4 210
2015-09-22 21.8341 21.8796 21.6977 21.7886 84000 -0.272928 -1.237 2012077 399
2015-09-21 21.8523 22.0979 21.8523 22.0616 30000 0.591342 2.754 727268.75 203
2015-09-18 22.0161 22.5164 21.4702 21.4702 83640 -0.591342 -2.68 2028654.31 557
2015-09-17 22.3618 22.4255 22.0616 22.0616 6570 -0.409388 -1.822 160974.9 56
2015-09-16 22.0434 22.6802 22.0434 22.4709 5417 0.636827 2.917 133495.72 39
2015-09-15 21.6977 21.8341 21.5976 21.8341 17943 -0.027291 -0.125 428482.37 101
2015-09-14 21.7249 21.8796 21.7249 21.8614 4754 0.20846 0.963 113839.62 30
2015-09-11 21.7072 21.7977 21.6529 21.6529 88981 -0.144713 -0.664 2135596.37 24
2015-09-10 21.5082 21.7977 21.4359 21.7977 4850 0.316562 1.474 116107.5 32
2015-09-09 22.4308 22.4308 21.1555 21.4811 70550 -0.777843 -3.495 1686009 117
2015-09-08 21.6168 22.4127 21.6168 22.2589 7024 0.605994 2.799 169737.1 44
2015-09-04 21.2098 21.7705 21.2098 21.6529 80660 0.090445 0.419 1924119.66 77
2015-09-03 21.3635 21.5625 20.9927 21.5625 33166 0.000998 0.005 773540.53 65
2015-09-02 21.5082 21.5715 21.4359 21.5615 110740 0.185232 0.867 2635778.5 23
2015-09-01 21.3454 21.463 21.1464 21.3763 110000 -0.330941 -1.525 2595493.72 31
2015-08-31 21.662 21.9062 21.4901 21.7072 177302 0.262294 1.223 4262989.8 173
2015-08-28 21.8519 21.9786 21.4449 21.4449 8256 -0.397967 -1.822 198878.3 72
2015-08-27 21.3183 21.9333 21.3183 21.8429 3066 0.361788 1.684 73942.08 16
2015-08-26 21.5806 21.5806 21.0379 21.4811 8829 0.443189 2.107 207582.26 81
2015-08-25 20.7666 21.5354 20.7666 21.0379 8838 0.479367 2.332 207902.56 62
2015-08-24 18.9938 21.0289 18.9938 20.5585 6990 -0.687395 -3.235 159327.7 63
2015-08-21 21.8067 21.8067 20.9565 21.2459 21640 -0.8502 -3.848 510564.63 148
2015-08-20 22.1685 22.1685 21.8067 22.0961 4540 -0.198983 -0.892 110697 29
2015-08-19 22.6026 22.6026 22.2137 22.2951 2725 -0.226118 -1.004 67370 20
2015-08-18 22.7293 22.7293 22.3765 22.5212 102128 0.20803 0.932 2544258.76 26
2015-08-17 21.671 22.3132 21.5173 22.3132 10623 0.904469 4.225 258791.13 75
2015-08-14 21.671 21.671 21.4087 21.4087 1583 -0.4251 -1.947 37684.12 14
2015-08-13 21.9514 22.3313 21.671 21.8338 5768 -0.542682 -2.425 139877.9 56
2015-08-12 22.883 23.1182 22.06 22.3765 14012 -0.723574 -3.132 348959.99 111
2015-08-11 22.5212 23.1182 22.2861 23.1001 20819 0.814023 3.653 522883.02 151
2015-08-10 22.3494 22.4489 22.0238 22.2861 16377 0.388919 1.776 401586.1 82
2015-08-07 21.5896 21.9062 21.5896 21.8972 4800 0.67835 3.197 115712 25
2015-08-06 21.1555 21.8067 21.0017 21.2188 51510 0.407011 1.956 1220552.1 182
2015-08-05 20.5495 21.454 20.3867 20.8118 207215 0.217072 1.054 4814975.87 163
2015-08-04 20.9475 20.9475 20.441 20.5947 483532 -0.18994 -0.914 10966955.36 87
2015-07-31 21.0017 21.0017 20.7756 20.7847 3000 0.063314 0.306 69431 9
2015-07-30 20.7394 20.9836 20.6671 20.7213 12816 -0.036178 -0.174 294815.67 107
2015-07-29 20.0882 20.9565 20.052 20.7575 319604 0.497456 2.455 7163015.23 112
2015-07-28 20.7213 20.9565 19.5636 20.2601 31378 -0.126625 -0.621 702794.26 123
2015-07-27 19.8802 20.5857 19.8802 20.3867 5897 0.515546 2.594 131876.8 50
2015-07-24 20.0159 20.0159 19.8078 19.8711 6436 -0.081403 -0.408 141874.23 59
2015-07-23 19.4732 20.0701 19.3646 19.9525 8900 0.705487 3.665 193758 75
2015-07-22 19.7536 19.8169 19.2199 19.2471 14730 -0.90447 -4.488 319307.9 109
2015-07-21 20.242 20.6128 20.1425 20.1515 11652 -0.21707 -1.066 261637.87 109
2015-07-20 20.8389 20.9927 20.3686 20.3686 16540 -0.596949 -2.847 378233.94 136
2015-07-17 20.0882 21.0017 20.0882 20.9656 30546 0.334654 1.622 703832.9 90
2015-07-16 21.1736 21.1736 20.6309 20.6309 10714 -0.533637 -2.521 247302.48 93
2015-07-15 21.2459 21.3273 21.0831 21.1645 9078 -0.226116 -1.057 212391.1 28
2015-07-14 21.3726 21.5173 21.3635 21.3907 137048 0.045223 0.212 3247283.36 220
2015-07-13 21.3726 21.4178 21.255 21.3454 47391 -0.027132 -0.127 1117997.36 358
2015-07-10 22.0961 22.0961 21.1193 21.3726 40295 -0.615038 -2.797 957485.75 175
2015-07-09 22.5122 22.5393 21.9424 21.9876 46373 -0.59695 -2.643 1138406.25 108
2015-07-08 23.5252 23.679 22.4308 22.5845 30227 -1.4019 -5.845 762377.5 108
2015-07-07 23.5161 24.1131 23.4981 23.9865 6534 0.217072 0.913 171502.26 49
2015-07-06 23.7604 23.9051 23.688 23.7694 5810 -0.416053 -1.72 152897.2 9
2015-07-03 24.0498 24.2307 24.0317 24.1855 1900 -0.235162 -0.963 50745 14
2015-07-02 23.6066 24.4206 23.5975 24.4206 25473 0.777842 3.29 672989.82 191
2015-06-30 23.7423 24.0046 23.3895 23.6428 6446 -0.036181 -0.153 168520.9 56
2015-06-29 23.7875 24.0226 23.4619 23.679 8995 -0.108534 -0.456 234225.81 71
2015-06-26 24.2669 24.2669 23.7784 23.7875 22834 -0.425103 -1.756 605767.86 23
2015-06-25 24.5834 24.6377 24.0407 24.2126 8925 -0.425097 -1.725 239896 77
2015-06-24 24.3754 24.6377 24.294 24.6377 27519 0.361787 1.49 741288.95 161
2015-06-23 24.1855 24.3483 23.9955 24.2759 6490 0.180892 0.751 173851.1 20
2015-06-22 24.1131 24.4839 24.0046 24.095 24200 0.488412 2.069 648306 92
2015-06-19 24.2307 24.71 23.6066 23.6066 12736 -1.0401 -4.22 340687.62 51
2015-06-18 24.502 24.6829 24.502 24.6467 1293 0.325609 1.339 35183.45 12
2015-06-17 24.1312 24.3754 23.9141 24.3211 13264 0.072356 0.298 353884.36 47
2015-06-16 24.1674 24.294 23.6066 24.2488 4844 0.144715 0.6 128329.56 47
2015-06-15 23.5252 24.2126 23.5252 24.1041 1845 0.280386 1.177 48972.69 20
2015-06-12 23.4998 24.1835 23.4998 23.8237 10661 0.02699 0.113 282973.99 80
2015-06-11 23.9046 24.1925 23.7967 23.7967 10344 -0.206929 -0.862 277365.76 21
2015-06-10 23.8507 24.1026 23.8147 24.0036 147653 0.152948 0.641 3914567.84 149
2015-06-09 23.5897 24.0216 23.5178 23.8507 5256 0.31489 1.338 139168.93 52
2015-06-08 23.4458 23.8327 23.3288 23.5358 2828 -0.215924 -0.909 74045.06 25
2015-06-05 24.0846 24.0846 23.6797 23.7517 20718 -0.359875 -1.493 550248.57 83
2015-06-04 24.4984 24.6874 24.1116 24.1116 6563 -0.440843 -1.796 178180.77 61
2015-06-03 24.6514 24.8313 24.4714 24.5524 15679 0.152942 0.627 430615.64 60
2015-06-02 24.8763 24.8763 24.3995 24.3995 5105 -0.251909 -1.022 139528.69 47
2015-06-01 24.3005 24.8853 24.1116 24.6514 80304 0.377869 1.557 2178328.03 116
2015-05-29 24.2105 24.3455 23.8687 24.2735 38939 0.233914 0.973 1043287.28 62
2015-05-28 23.8327 24.0396 23.7157 24.0396 48105 0.386865 1.636 1279641.1 16
2015-05-27 23.4818 23.7607 23.4638 23.6527 2353 0.125956 0.535 61739.51 19
2015-05-26 23.8507 23.8507 23.4098 23.5268 11503 -0.278902 -1.172 302814.7 31
2015-05-25 23.8417 23.8866 23.7967 23.8057 1500 0.080973 0.341 39740 13
2015-05-22 24.0936 24.0936 23.6977 23.7247 1940 -0.152947 -0.641 51340.1 20
2015-05-21 24.2195 24.2195 23.6977 23.8776 2697 -0.314892 -1.302 71898.64 21
2015-05-20 24.3365 24.3725 24.1925 24.1925 5252 -0.188932 -0.775 141890.68 29
2015-05-19 24.3545 24.5884 24.2285 24.3815 5642 0.026992 0.111 152795.34 45
2015-05-15 24.0216 24.3545 24.0216 24.3545 1552 0.287898 1.196 41822.72 16
2015-05-14 24.1206 24.1745 24.0126 24.0666 2398 -0.080972 -0.335 64210.06 18
2015-05-13 24.5119 24.5119 24.0486 24.1476 7200 -0.188933 -0.776 194379.5 48
2015-05-12 24.2915 24.3455 24.2015 24.3365 8457 0.008998 0.037 228457.07 65
2015-05-11 24.3095 24.3905 24.2285 24.3275 5439 0.053982 0.222 146871.78 48
2015-05-08 24.3095 24.3095 24.2555 24.2735 7200 0 0 194448 4
2015-05-07 23.9316 24.2735 23.5808 24.2735 18900 0.314886 1.314 504532 40
2015-05-06 25.1912 25.1912 23.9586 23.9586 8689 -0.503823 -2.06 233628.11 75
2015-05-05 25.821 25.839 24.4624 24.4624 4380 -0.818711 -3.238 123929.65 34
2015-05-04 24.6154 25.4341 24.6154 25.2812 30460 0.665765 2.705 848854.85 25
2015-05-01 24.8133 24.8133 24.5614 24.6154 5539 0.197931 0.811 151748.24 27
2015-04-30 24.3995 24.5344 24.3995 24.4175 1229 -0.026992 -0.11 33352.9 12
2015-04-29 24.4984 24.6514 24.2915 24.4445 37289 0.044984 0.184 1011045.07 183
2015-04-28 24.4175 24.5434 24.3995 24.3995 3077 -0.062977 -0.257 83558.78 6
2015-04-27 24.4984 24.6514 24.3635 24.4624 17616 0.08997 0.369 476521.48 67
2015-04-24 24.4534 24.4714 24.3725 24.3725 7111 -0.134956 -0.551 193051.42 42
2015-04-23 24.7144 24.9393 24.4804 24.5074 24626 -0.080969 -0.329 673540.58 161
2015-04-22 24.3905 24.6784 24.3815 24.5884 9997 0.071974 0.294 272584.71 73
2015-04-21 24.0216 24.6154 24.0216 24.5164 110985 0.566802 2.367 2989879.65 106
2015-04-20 24.1476 24.3815 23.9496 23.9496 40263 -0.269904 -1.114 1081140.09 128
2015-04-17 24.3095 24.5614 24.2195 24.2195 2595 -0.170942 -0.701 70381.95 23
2015-04-16 24.3815 24.3905 24.3725 24.3905 4220 0.107963 0.445 115001.4 15
2015-04-15 24.6064 24.6064 24.1476 24.2825 13392 -0.36887 -1.496 364845.69 35
2015-04-14 24.5074 24.6514 24.3455 24.6514 3735 0.152945 0.624 101819 29
2015-04-13 24.5704 24.5704 24.4085 24.4984 2900 0.188934 0.777 79098.35 23
2015-04-10 24.7234 24.7234 24.2735 24.3095 5148 0.125959 0.521 48
2015-04-09 24.7863 24.7863 24.1386 24.1835 13475 -0.476834 -1.934 80
2015-04-08 24.8043 24.8763 24.6604 24.6604 6894 -0.008997 -0.036 61
2015-04-07 25.641 25.668 24.6334 24.6694 33087 -0.809716 -3.178 87
2015-04-06 26.2888 26.3068 25.4071 25.4791 8324 -1.3045 -4.871 56
2015-04-02 26.8376 26.9816 26.5947 26.7836 5834 -0.287899 -1.063 19
2015-04-01 26.9096 27.0715 26.7656 27.0715 2169 0.413855 1.552 21
2015-03-31 26.9996 27.5124 26.3428 26.6577 8692 -0.494824 -1.822 68
2015-03-30 27.0445 27.1525 26.9096 27.1525 4761 0.413852 1.548 20
2015-03-27 26.7386 26.7386 26.7386 26.7386 200 0.062979 0.236 1
2015-03-26 26.5587 26.9456 26.1988 26.6757 4227 -0.02699 -0.101 32
2015-03-25 26.7027 26.7027 26.7027 26.7027 7319 -0.377869 -1.395 2
2015-03-24 27.3414 27.3414 26.9906 27.0805 13696 0.107962 0.4 13
2015-03-23 27.3594 27.4404 26.9726 26.9726 20111 -0.593791 -2.154 26
2015-03-20 27.0086 27.5664 27.0086 27.5664 11493 0.170939 0.624 73
2015-03-19 27.3324 27.5574 27.1255 27.3954 1678 0.404857 1.5 18
2015-03-18 26.9906 640 0 0 5
2015-03-17 26.6847 26.9906 26.6847 26.9906 1526 0.359877 1.351 9
2015-03-16 26.5227 26.6307 26.3068 26.6307 5392 0.845702 3.28 12
2015-03-13 25.866 25.9289 25.713 25.785 3072 0.017997 0.07 22
2015-03-12 26.2348 26.2708 25.767 25.767 1050 -0.620785 -2.353 9
2015-03-11 26.7566 26.9096 25.9559 26.3878 8579 -0.42285 -1.577 77
2015-03-10 26.8646 26.9186 26.7926 26.8106 17501 -0.251914 -0.931 9
2015-03-09 27.0265 27.0715 26.7746 27.0625 4250 0.332884 1.245 36
2015-03-06 26.8826 27.2965 26.7297 26.7297 3596 -0.332884 -1.23 19
2015-03-05 26.5947 27.4584 26.5947 27.0625 15657 0.674764 2.557 96
2015-03-04 26.3878 26.3878 26.3878 26.3878 583 0.242916 0.929 3
2015-03-03 25.803 26.1449 25.659 26.1449 9188 0.215923 0.833 73
2015-03-02 26.6577 27.1435 25.9109 25.9289 25160 -0.674764 -2.536 86
2015-02-27 26.9006 26.9006 26.1539 26.6037 10574 -0.332885 -1.236 51
2015-02-26 26.9996 27.0535 26.9006 26.9366 3002 -0.287898 -1.057 25
2015-02-25 27.6113 27.6113 27.1975 27.2245 3016 -0.242914 -0.884 26
2015-02-24 27.6563 27.7463 27.4674 27.4674 4960 -0.296895 -1.069 19
2015-02-23 27.6923 27.8723 27.6923 27.7643 6945 -0.332887 -1.185 67
2015-02-20 27.7283 28.0972 27.7283 28.0972 3760 0.539814 1.959 33
2015-02-19 27.5484 27.6473 27.5304 27.5574 8894 0.089968 0.328 27
2015-02-18 27.9352 27.9352 27.3594 27.4674 2413 -0.283401 -1.021 22
2015-02-17 28.7899 28.7899 27.3594 27.7508 41353 0.112461 0.407 287
2015-02-13 27.4674 27.6743 27.1435 27.6383 32112 0.386863 1.42 146
2015-02-12 27.7013 27.7013 27.2425 27.2515 24851 -0.260909 -0.948 106
2015-02-11 27.4764 27.7013 27.1075 27.5124 5760 -0.062976 -0.228 42
2015-02-10 27.2335 27.7013 27.2335 27.5754 5450 0.233918 0.856 27
2015-02-09 28.1512 28.1691 27.2425 27.3414 8951 -0.74674 -2.659 61
2015-02-06 27.8003 28.1242 27.7913 28.0882 6463 0.278902 1.003 51
2015-02-05 28.466 28.466 27.7463 27.8093 14676 -0.386865 -1.372 71
2015-02-04 28.0612 28.3671 28.0612 28.1961 56438 0.224922 0.804 108
2015-02-03 29.0508 29.2488 27.8723 27.9712 21441 -1.0526 -3.627 155
2015-02-02 27.6833 29.0328 27.6113 29.0238 77590 1.5565 5.667 49
2015-01-30 27.9802 28.2861 27.4314 27.4674 14600 -0.839768 -2.967 44
2015-01-29 28.2951 28.484 27.8812 28.3072 33710 0.227981 0.812 49
2015-01-28 27.9622 28.1781 27.9622 28.0792 2383 0.413855 1.496 15
2015-01-27 28.0702 28.3401 27.6653 27.6653 3297 -0.206927 -0.742 32
2015-01-26 28.9879 28.9879 27.8723 27.8723 15291 -0.575798 -2.024 108
2015-01-23 29.0688 29.2578 28.1602 28.448 16449 -0.458842 -1.587 108
2015-01-22 28.8529 28.9969 28.646 28.9069 17010 0.14395 0.5 122
2015-01-21 29.4467 29.4467 28.52 28.7629 56172 -0.73774 -2.501 438
2015-01-20 30.5353 30.5353 29.4467 29.5007 2958 -0.82771 -2.729 32
2015-01-19 30.2834 30.3284 30.2834 30.3284 699 0.143948 0.477 5
2015-01-16 29.7526 30.2204 29.7526 30.1844 11440 0.71075 2.411 95
2015-01-15 30.2384 30.8277 29.4737 29.4737 14700 -0.944667 -3.106 44
2015-01-14 30.3734 30.9312 30.0585 30.4184 10325 -0.289159 -0.942 92
2015-01-13 30.4094 30.9942 30.3374 30.7075 72810 0.664867 2.213 196
2015-01-12 29.8516 31.318 29.5862 30.0427 182636 0.469994 1.589 165
2015-01-09 29.4647 29.6806 29.4467 29.5727 6810 0.098965 0.336 21
2015-01-08 29.3927 29.8156 29.3387 29.4737 3529 0.341882 1.174 27
2015-01-07 29.5007 29.6446 29.1048 29.1318 22950 -0.422853 -1.431 160
2015-01-06 29.1318 29.5637 28.9879 29.5547 5530 0.251914 0.86 57
2015-01-05 29.7796 29.8336 28.9969 29.3028 5377 -0.584794 -1.957 32
2015-01-02 30.1035 30.1035 29.4377 29.8875 18890 -0.413857 -1.366 35
2014-12-31 29.6266 30.3014 29.6266 30.3014 25238 1.0256 3.503 180
2014-12-30 28.9789 29.3747 28.9699 29.2758 5518 0.359874 1.245 58
2014-12-29 28.3581 29.2668 28.3581 28.9159 6803 0.152946 0.532 56
2014-12-24 28.7359 28.8169 28.637 28.7629 7941 0.080975 0.282 44
2014-12-23 28.583 28.7 28.3671 28.682 5845 0.25191 0.886 44
2014-12-22 28.2681 28.7629 28.2681 28.4301 11252 0.602788 2.166 77
2014-12-19 28.9879 28.9879 27.8273 27.8273 17432 -1.2326 -4.241 169
2014-12-18 29.4107 29.4107 28.3131 29.0598 18379 -0.161943 -0.554 151
2014-12-17 29.9145 30.0675 29.0238 29.2218 15352 -0.557804 -1.873 116
2014-12-16 30.5713 30.7512 29.7796 29.7796 9222 -1.1516 -3.723 82
2014-12-15 30.8412 31.1651 30.4633 30.9312 12140 0.215925 0.703 76
2014-12-12 30.8502 31.471 30.3554 30.7153 12941 -0.02699 -0.088 130
2014-12-11 30.5893 31.0212 30.4813 30.7422 38786 0.602789 2 318
2014-12-10 29.9415 30.9852 29.9415 30.1395 19915 0.377869 1.27 141
2014-12-09 30.7243 30.7243 29.6896 29.7616 83263 -1.0796 -3.501 545
2014-12-08 30.7153 30.9852 30.4094 30.8412 9932 0.11696 0.381 62
2014-12-05 31.354 31.399 30.5893 30.7243 11600 -0.359874 -1.158 54
2014-12-04 30.9042 31.2641 30.8772 31.0841 11570 0.36887 1.201 73
2014-12-03 30.8682 31.489 30.6163 30.7153 14918 -0.044983 -0.146 91
2014-12-02 30.1934 30.8052 30.1934 30.7602 5607 0.566801 1.877 46
2014-12-01 29.2308 30.3284 29.2308 30.1934 18935 1.1966 4.127 122
2014-11-28 28.9609 29.0778 28.9069 28.9969 8309 0.134952 0.468 69
2014-11-27 27.1705 28.9519 27.1705 28.8619 7913 1.8084 6.684 70
2014-11-26 27.0625 27.1975 26.9996 27.0535 14777 0.143949 0.535 115
2014-11-25 27.5304 27.5304 26.7386 26.9096 134909 -0.539808 -1.967 1135
2014-11-24 27.6653 28.0252 27.4494 27.4494 8175 -0.26991 -0.974 82
2014-11-21 27.7283 27.7463 27.4224 27.7193 5912 0.080975 0.293 42
2014-11-20 27.8363 27.8902 27.2875 27.6383 6826 -0.260909 -0.935 64
2014-11-19 27.8183 27.9442 27.7373 27.8992 36393 0.305892 1.109 61
2014-11-18 27.9082 27.9442 27.5574 27.5934 42800 -0.224922 -0.809 103
2014-11-17 27.8273 28.0612 27.7553 27.8183 125303 0.002159 0.008 133
2014-11-14 27.7823 27.8543 27.6923 27.8161 27589 -0.04786 -0.172 17
2014-11-13 27.6473 27.9172 27.6473 27.864 151786 0.272513 0.988 35
2014-11-12 27.6473 27.8093 27.3684 27.5915 33342 -0.109852 -0.397 33
2014-11-11 27.0895 27.8543 27.0895 27.7013 41000 0.449842 1.651 18
2014-11-10 27.5754 27.5754 27.1075 27.2515 33404 -0.143949 -0.525 18
2014-11-07 28.0342 28.0342 27.3954 27.3954 2012 -0.62078 -2.216 20
2014-11-06 28.1152 28.1242 27.8543 28.0162 20482 -0.305898 -1.08 158
2014-11-05 27.2965 28.3221 27.2965 28.3221 23193 1.3945 5.179 53
2014-11-04 28.4391 28.511 26.7746 26.9276 68765 -1.9163 -6.644 211
2014-11-03 28.7899 29.1138 28.1961 28.8439 158501 0.152944 0.533 499
2014-10-31 28.8439 28.9159 28.592 28.691 13614 0.170941 0.599 130
2014-10-30 28.3761 28.646 28.3761 28.52 6500 0.20693 0.731 51
2014-10-29 28.2771 28.457 27.9622 28.3131 15110 -0.305896 -1.069 98
2014-10-28 28.2411 28.619 28.2411 28.619 45770 0.476833 1.694 61
2014-10-27 28.1512 28.3221 28.0342 28.1422 58703 -0.134951 -0.477 57
2014-10-24 28.3221 28.3401 28.0612 28.2771 3164 0.134951 0.48 25
2014-10-23 27.9442 28.3221 27.8723 28.1422 106778 0.818716 2.996 46
2014-10-22 28.0342 28.0342 27.3234 27.3234 12369 -0.629779 -2.253 79
2014-10-21 26.8466 27.9802 26.8466 27.9532 128701 1.0076 3.74 167
2014-10-20 26.3068 26.9456 26.3068 26.9456 5065 0.94467 3.633 42
2014-10-17 26.5047 27.1075 26.0009 26.0009 57656 -0.107962 -0.414 86
2014-10-16 24.3905 26.6937 24.3815 26.1089 38222 1.5924 6.495 147
2014-10-15 24.8673 25.0562 23.9766 24.5164 54413 -0.863699 -3.403 58
2014-10-14 24.0666 26.1449 23.9676 25.3801 34385 0.971659 3.981 243
2014-10-10 24.3815 24.7503 23.4548 24.4085 27734 -0.179934 -0.732 205
2014-10-09 25.5421 25.5421 24.1026 24.5884 23651 -0.719748 -2.844 75
2014-10-08 25.65 25.65 24.9663 25.3081 96484 -0.647776 -2.496 41
2014-10-07 26.9366 27.0985 25.4881 25.9559 15183 -1.1246 -4.153 67
2014-10-06 26.9906 27.3504 26.9006 27.0805 53194 0.269908 1.007 183
2014-10-03 27.4854 27.9982 26.6127 26.8106 1906 -0.638777 -2.327 15
2014-10-02 27.6653 27.7553 27.2695 27.4494 426361 -0.35088 -1.262 181
2014-10-01 27.8902 27.9712 27.4404 27.8003 304428 -0.377867 -1.341 99
2014-09-30 27.4854 28.493 27.4854 28.1781 39979 0.413857 1.491 213
2014-09-29 27.4404 28.3581 27.4404 27.7643 47599 0.22492 0.817 141
2014-09-26 27.4224 27.6923 27.4224 27.5394 26491 0.206929 0.757 24
2014-09-25 27.7643 27.7823 27.1345 27.3324 19260 -0.68376 -2.441 63
2014-09-24 28.574 28.574 27.9802 28.0162 9618 -0.557805 -1.952 27
2014-09-22 29.1408 29.2218 28.2591 28.574 20989 -1.4305 -4.768 76
2014-09-19 29.9145 30.0045 29.0418 30.0045 20840 -0.350873 -1.156 63
2014-09-18 29.6986 30.3554 29.6986 30.3554 17350 0.647774 2.18 45
2014-09-17 29.5817 29.8786 29.4917 29.7076 118611 0.260907 0.886 33
2014-09-16 29.3028 29.8156 29.3028 29.4467 103138 0.251913 0.863 43
2014-09-15 28.0882 29.5187 28.0882 29.1948 39241 1.2866 4.61 138
2014-09-12 27.6743 27.9622 27.4584 27.9082 8365 -0.080972 -0.289 22
2014-09-11 27.8453 27.9892 27.6653 27.9892 29000 -0.197933 -0.702 6
2014-09-10 27.9352 28.448 27.9307 28.1871 493 0.449846 1.622 8
2014-09-09 27.4314 28.0162 27.4314 27.7373 1848 0.035985 0.13 14
2014-09-08 27.8723 27.8723 27.3954 27.7013 953 0.575799 2.123 9
2014-09-05 27.0985 27.1975 26.7566 27.1255 7400 0.170942 0.634 30
2014-09-04 27.2155 28.0162 26.9006 26.9546 13334 -0.278904 -1.024 45
2014-09-03 28.0252 28.5605 27.1075 27.2335 68862 -0.755735 -2.7 54
2014-09-02 26.2348 27.9892 26.2348 27.9892 169159 1.5385 5.816 171
2014-08-29 26.1718 26.4508 26.1718 26.4508 6274 0.06298 0.239 13
2014-08-28 26.2618 26.3878 26.1628 26.3878 9830 0.161944 0.617 26
2014-08-27 26.2978 26.2978 26.0549 26.2258 11003 0.053981 0.206 44
2014-08-26 26.3158 26.3968 25.875 26.1718 8316 -0.233919 -0.886 26
2014-08-25 26.3968 26.4957 26.2708 26.4058 9020 -0.035987 -0.136 34
2014-08-21 26.2078 26.4418 26.2078 26.4418 5552 0 0 27
2014-08-20 26.3698 26.4867 26.2528 26.4418 15332 -0.143951 -0.541 69
2014-08-19 26.2168 26.5857 26.2168 26.5857 1100 0.701756 2.711 9
2014-08-18 25.9019 25.9019 25.8839 25.8839 505 0.089969 0.349 6
2014-08-15 25.749 25.9109 25.749 25.794 12462 -0.11696 -0.451 12
2014-08-14 25.857 25.9199 25.857 25.9109 2290 0.170939 0.664 5
2014-08-13 25.749 25.749 25.5601 25.74 11940 0.03599 0.14 65
2014-08-12 25.9109 25.9109 25.5781 25.704 1389 0.134953 0.528 10
2014-08-11 25.821 25.9739 25.5331 25.5691 65357 -0.26091 -1.01 78
2014-08-08 25.686 25.9289 25.5601 25.83 31600 0.125957 0.49 100
2014-08-07 25.722 25.722 25.596 25.704 2030 -0.179938 -0.695 14
2014-08-06 26.0279 26.0819 25.686 25.8839 17290 -2.2042 -7.848 30
2014-08-05 25.4701 28.0882 25.4431 28.0882 26683 2.3032 8.932 106
2014-08-01 25.3171 25.785 25.2362 25.785 10925 0.467837 1.848 18
2014-07-31 24.8313 25.3171 24.8133 25.3171 1540 0.161944 0.644 10
2014-07-30 25.5601 25.5601 25.1282 25.1552 1267 -0.774448 -2.987 12
2014-07-29 26.0639 26.0639 25.5061 25.9296 110844 1.2333 4.994 24
2014-07-28 24.5974 24.9573 24.5794 24.6964 60993 0.314889 1.292 65
2014-07-25 24.3095 24.7683 24.2915 24.3815 15060 -0.260907 -1.059 125
2014-07-24 24.3815 24.6424 24.3545 24.6424 1468 0.638774 2.661 12
2014-07-23 23.7247 24.2735 23.6617 24.0036 20626 0.413856 1.754 88
2014-07-22 23.5897 23.8597 23.5718 23.5897 84052 -0.215925 -0.907 29
2014-07-21 24.2285 24.3455 23.8057 23.8057 1442 -0.998647 -4.026 11

SEC Filings for WestJet Airlines Ltd. variable voting and common voting shares

Form Type Form Description Pages Issue Date
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 1 2007-12-10
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 1 2007-11-19
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 1 2007-10-29
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 1 2007-10-24
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 1 2007-09-14
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 1 2007-09-13
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 1 2007-08-06
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 1 2007-07-16
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 1 2007-07-02
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 1 2007-05-31
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 1 2007-05-31
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 1 2007-04-30
ARS Annual Report to Shareholders, voluntarily filed electronically 1 2007-04-04
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 1 2007-03-01
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 1 2007-02-09
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 1 2007-01-17
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 1 2006-11-28
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 1 2006-11-01
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 1 2006-09-20
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 1 2006-09-05
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 1 2006-08-15
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 1 2006-07-26
12G3-2B Exemptions for American Depositary Receipts and Certain Foreign Securities 1 2006-05-01
ARS Annual Report to Shareholders, voluntarily filed electronically 1 2006-05-01
SUPPL Voluntary supplemental materials filed by foreign issuers under Section 11(a) of the 1933 Act 1 2006-05-01