![COT Logo, Cott Corporation Logo](/logos/C/O/COT.png)
COT stock overview
Cott Corporation
- COT IPO: 1992-06-16
- 9.58 (+1.02%)
- 1.97B market cap
- 7,009 trading days in total
- COT Latest trading day: 2020-04-13
- NYSE
- Consumer Defensive
- Beverages Non-Alcoholic
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
COT Latest trading days
This table contains the list of 500 latest trading days of COT.
Trading dates ranges from 2015-04-14 to 2020-04-13.
Trading dates ranges from 2015-04-14 to 2020-04-13.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 14.21 | 0.01 | -0.04 | 1,143,553 | 14.21 | 14.38 | 14.04 | 2.52 | -0.05 | 0.00 | |
7009 | 2020-04-13 | 9.58 | 0.15 | 1.59 | 1,151,738 | 9.41 | 9.70 | 9.22 | 5.10 | 1.81 | 0.00 |
7008 | 2020-04-10 | 9.43 | 0.00 | 0.00 | 0 | 9.43 | 9.43 | 9.43 | 0.00 | 0.00 | -0.21 |
7007 | 2020-04-09 | 9.43 | 0.30 | 3.29 | 2,116,205 | 9.13 | 9.51 | 9.13 | 4.16 | 3.29 | 0.00 |
7006 | 2020-04-08 | 9.13 | 0.26 | 2.93 | 1,632,339 | 8.98 | 9.32 | 8.81 | 5.68 | 1.67 | 0.00 |
7005 | 2020-04-07 | 8.87 | 0.05 | 0.57 | 1,940,471 | 9.04 | 9.37 | 8.83 | 5.97 | -1.88 | 1.24 |
7004 | 2020-04-06 | 8.82 | 0.18 | 2.08 | 1,592,264 | 8.88 | 9.14 | 8.69 | 5.07 | -0.68 | 2.49 |
7003 | 2020-04-03 | 8.64 | 0.64 | -6.90 | 1,449,312 | 9.29 | 9.35 | 8.40 | 10.23 | -7.00 | 2.78 |
7002 | 2020-04-02 | 9.28 | 0.36 | 4.04 | 1,281,465 | 8.92 | 9.32 | 8.92 | 4.48 | 4.04 | 0.11 |
7001 | 2020-04-01 | 8.92 | 0.14 | -1.55 | 1,129,606 | 8.74 | 8.98 | 8.50 | 5.49 | 2.06 | 0.00 |
7000 | 2020-03-31 | 9.06 | 0.06 | 0.67 | 2,026,356 | 8.97 | 9.35 | 8.91 | 4.91 | 1.00 | -3.53 |
6999 | 2020-03-30 | 9.00 | 0.23 | 2.62 | 1,502,554 | 8.82 | 9.04 | 8.36 | 7.71 | 2.04 | -0.33 |
6998 | 2020-03-27 | 8.77 | 0.15 | -1.68 | 1,289,710 | 8.71 | 9.02 | 8.32 | 8.04 | 0.69 | 0.57 |
6997 | 2020-03-26 | 8.92 | 0.17 | 1.94 | 1,557,076 | 8.93 | 9.24 | 8.66 | 6.49 | -0.11 | -2.35 |
6996 | 2020-03-25 | 8.75 | 0.14 | 1.63 | 3,293,024 | 8.64 | 9.09 | 8.35 | 8.56 | 1.27 | 2.06 |
6995 | 2020-03-24 | 8.61 | 0.37 | 4.49 | 2,707,450 | 8.88 | 8.96 | 8.43 | 5.97 | -3.04 | 0.35 |
6994 | 2020-03-23 | 8.24 | 0.03 | 0.37 | 2,793,340 | 8.10 | 8.91 | 8.00 | 11.23 | 1.73 | 7.77 |
6993 | 2020-03-20 | 8.21 | 0.57 | -6.49 | 2,198,196 | 9.09 | 9.27 | 7.95 | 14.52 | -9.68 | -1.34 |
6992 | 2020-03-19 | 8.78 | 1.75 | 24.89 | 3,989,916 | 6.98 | 9.00 | 6.35 | 37.97 | 25.79 | 3.53 |
6991 | 2020-03-18 | 7.03 | 1.54 | -17.97 | 4,208,421 | 8.01 | 8.02 | 6.33 | 21.10 | -12.23 | -0.71 |
6990 | 2020-03-17 | 8.57 | 1.82 | -17.52 | 3,500,405 | 10.63 | 10.63 | 8.28 | 22.11 | -19.38 | -6.53 |
6989 | 2020-03-16 | 10.39 | 2.93 | -22.00 | 3,669,142 | 12.39 | 12.96 | 10.33 | 21.23 | -16.14 | 2.31 |
6988 | 2020-03-13 | 13.32 | 1.62 | 13.85 | 3,122,663 | 12.19 | 13.32 | 11.38 | 15.91 | 9.27 | -6.98 |
6987 | 2020-03-12 | 11.70 | 1.88 | -13.84 | 2,539,502 | 12.82 | 13.00 | 11.61 | 10.84 | -8.74 | 4.19 |
6986 | 2020-03-11 | 13.58 | 1.09 | -7.43 | 1,999,300 | 14.15 | 14.37 | 13.37 | 7.07 | -4.03 | -5.60 |
6985 | 2020-03-10 | 14.67 | 0.58 | 4.12 | 3,063,900 | 14.22 | 14.71 | 14.09 | 4.36 | 3.16 | -3.54 |
6984 | 2020-03-09 | 14.09 | 1.00 | -6.63 | 2,483,500 | 14.54 | 14.64 | 13.71 | 6.40 | -3.09 | 0.92 |
6983 | 2020-03-06 | 15.09 | 0.21 | -1.37 | 2,551,800 | 15.04 | 15.14 | 14.73 | 2.73 | 0.33 | -3.64 |
6982 | 2020-03-05 | 15.30 | 0.11 | -0.71 | 2,003,500 | 15.19 | 15.49 | 15.06 | 2.83 | 0.72 | -1.70 |
6981 | 2020-03-04 | 15.41 | 0.63 | 4.26 | 2,475,200 | 15.04 | 15.49 | 14.75 | 4.92 | 2.46 | -1.43 |
6980 | 2020-03-03 | 14.78 | 0.16 | 1.09 | 1,847,600 | 14.43 | 15.18 | 14.43 | 5.20 | 2.43 | 1.76 |
6979 | 2020-03-02 | 14.62 | 0.37 | 2.60 | 4,251,424 | 14.27 | 14.78 | 14.03 | 5.26 | 2.45 | -1.30 |
6978 | 2020-02-28 | 14.25 | 0.74 | -4.94 | 5,103,800 | 14.70 | 14.78 | 13.81 | 6.60 | -3.06 | 0.14 |
6977 | 2020-02-27 | 14.99 | 0.11 | -0.73 | 2,401,000 | 14.90 | 15.13 | 14.68 | 3.02 | 0.60 | -1.93 |
6976 | 2020-02-26 | 15.10 | 0.03 | -0.20 | 1,886,900 | 15.15 | 15.34 | 14.90 | 2.90 | -0.33 | -1.32 |
6975 | 2020-02-25 | 15.13 | 0.51 | -3.26 | 2,283,100 | 15.63 | 15.69 | 15.13 | 3.58 | -3.20 | 0.13 |
6974 | 2020-02-24 | 15.64 | 0.24 | -1.51 | 2,243,800 | 15.84 | 16.00 | 15.53 | 2.97 | -1.26 | -0.06 |
6973 | 2020-02-21 | 15.88 | 0.10 | 0.63 | 2,297,700 | 15.68 | 15.90 | 15.46 | 2.81 | 1.28 | -0.25 |
6972 | 2020-02-20 | 15.78 | 0.04 | 0.25 | 2,174,500 | 15.31 | 15.98 | 15.27 | 4.64 | 3.07 | -0.63 |
6971 | 2020-02-19 | 15.74 | 0.25 | 1.61 | 2,787,400 | 15.42 | 15.77 | 15.40 | 2.40 | 2.08 | -2.73 |
6970 | 2020-02-18 | 15.49 | 0.16 | -1.02 | 1,820,900 | 15.70 | 15.76 | 15.45 | 1.97 | -1.34 | -0.45 |
6969 | 2020-02-14 | 15.65 | 0.17 | -1.07 | 931,700 | 15.81 | 15.83 | 15.63 | 1.27 | -1.01 | 0.32 |
6968 | 2020-02-13 | 15.82 | 0.09 | 0.57 | 1,151,100 | 15.65 | 15.86 | 15.62 | 1.53 | 1.09 | -0.06 |
6967 | 2020-02-12 | 15.73 | 0.06 | -0.38 | 1,030,100 | 15.71 | 15.84 | 15.52 | 2.04 | 0.13 | -0.51 |
6966 | 2020-02-11 | 15.79 | 0.01 | 0.06 | 779,000 | 15.80 | 15.86 | 15.72 | 0.89 | -0.06 | -0.51 |
6965 | 2020-02-10 | 15.78 | 0.15 | 0.96 | 909,400 | 15.64 | 15.79 | 15.55 | 1.53 | 0.90 | 0.13 |
6964 | 2020-02-07 | 15.63 | 0.04 | -0.26 | 856,000 | 15.67 | 15.67 | 15.50 | 1.08 | -0.26 | 0.06 |
6963 | 2020-02-06 | 15.67 | 0.02 | 0.13 | 997,100 | 15.69 | 15.82 | 15.58 | 1.53 | -0.13 | 0.00 |
6962 | 2020-02-05 | 15.65 | 0.17 | 1.10 | 1,667,300 | 15.59 | 15.81 | 15.56 | 1.60 | 0.38 | 0.26 |
6961 | 2020-02-04 | 15.48 | 0.05 | 0.32 | 1,175,500 | 15.45 | 15.62 | 15.36 | 1.68 | 0.19 | 0.71 |
6960 | 2020-02-03 | 15.43 | 0.14 | 0.92 | 1,227,500 | 15.33 | 15.44 | 15.24 | 1.30 | 0.65 | 0.13 |
6959 | 2020-01-31 | 15.29 | 0.61 | 4.16 | 3,178,400 | 14.89 | 15.55 | 14.89 | 4.43 | 2.69 | 0.26 |
6958 | 2020-01-30 | 14.68 | 0.13 | -0.88 | 718,900 | 14.81 | 14.86 | 14.62 | 1.62 | -0.88 | 1.43 |
6957 | 2020-01-29 | 14.81 | 0.10 | -0.67 | 1,083,800 | 14.99 | 15.02 | 14.76 | 1.73 | -1.20 | 0.00 |
6956 | 2020-01-28 | 14.91 | 0.12 | 0.81 | 854,000 | 14.79 | 14.96 | 14.79 | 1.15 | 0.81 | 0.54 |
6955 | 2020-01-27 | 14.79 | 0.10 | -0.67 | 1,612,200 | 14.63 | 14.91 | 14.60 | 2.12 | 1.09 | 0.00 |
6954 | 2020-01-24 | 14.89 | 0.06 | 0.40 | 996,400 | 14.88 | 14.96 | 14.69 | 1.81 | 0.07 | -1.75 |
6953 | 2020-01-23 | 14.83 | 0.40 | 2.77 | 1,675,100 | 14.32 | 14.90 | 14.20 | 4.89 | 3.56 | 0.34 |
6952 | 2020-01-22 | 14.43 | 0.09 | -0.62 | 1,818,700 | 14.51 | 14.59 | 14.34 | 1.72 | -0.55 | -0.76 |
6951 | 2020-01-21 | 14.52 | 0.20 | -1.36 | 1,490,100 | 14.66 | 14.66 | 14.47 | 1.30 | -0.95 | -0.07 |
6950 | 2020-01-17 | 14.72 | 0.06 | -0.41 | 3,213,100 | 14.84 | 14.94 | 14.66 | 1.89 | -0.81 | -0.41 |
6949 | 2020-01-16 | 14.78 | 0.44 | 3.07 | 5,051,100 | 14.35 | 14.80 | 14.24 | 3.90 | 3.00 | 0.41 |
6948 | 2020-01-15 | 14.34 | 0.40 | 2.87 | 4,249,200 | 14.00 | 14.36 | 13.76 | 4.29 | 2.43 | 0.07 |
6947 | 2020-01-14 | 13.94 | 0.30 | 2.20 | 3,457,200 | 13.64 | 13.98 | 13.50 | 3.52 | 2.20 | 0.43 |
6946 | 2020-01-13 | 13.64 | 0.48 | -3.40 | 7,107,500 | 13.61 | 13.70 | 13.33 | 2.72 | 0.22 | 0.00 |
6945 | 2020-01-10 | 14.12 | 0.21 | 1.51 | 776,900 | 14.36 | 14.40 | 13.95 | 3.13 | -1.67 | -3.61 |
6944 | 2020-01-09 | 13.91 | 0.28 | -1.97 | 533,200 | 14.26 | 14.28 | 13.89 | 2.73 | -2.45 | 3.24 |
6943 | 2020-01-08 | 14.19 | 0.53 | 3.88 | 2,484,700 | 13.83 | 14.38 | 13.71 | 4.84 | 2.60 | 0.49 |
6942 | 2020-01-07 | 13.66 | 0.11 | -0.80 | 610,400 | 13.96 | 13.96 | 13.63 | 2.36 | -2.15 | 1.24 |
6941 | 2020-01-06 | 13.77 | 0.04 | -0.29 | 732,100 | 13.76 | 13.89 | 13.66 | 1.67 | 0.07 | 1.38 |
6940 | 2020-01-03 | 13.81 | 0.12 | 0.88 | 755,200 | 13.73 | 13.83 | 13.57 | 1.89 | 0.58 | -0.36 |
6939 | 2020-01-02 | 13.69 | 0.01 | 0.07 | 882,300 | 13.68 | 13.74 | 13.47 | 1.97 | 0.07 | 0.29 |
6938 | 2019-12-31 | 13.68 | 0.19 | 1.41 | 795,500 | 13.48 | 13.69 | 13.42 | 2.00 | 1.48 | 0.00 |
6937 | 2019-12-30 | 13.49 | 0.04 | 0.30 | 744,200 | 13.47 | 13.63 | 13.45 | 1.34 | 0.15 | -0.07 |
6936 | 2019-12-27 | 13.45 | 0.09 | 0.67 | 529,600 | 13.42 | 13.54 | 13.38 | 1.19 | 0.22 | 0.15 |
6935 | 2019-12-26 | 13.36 | 0.05 | -0.37 | 194,200 | 13.41 | 13.50 | 13.36 | 1.04 | -0.37 | 0.45 |
6934 | 2019-12-24 | 13.41 | 0.09 | -0.67 | 102,600 | 13.49 | 13.49 | 13.37 | 0.89 | -0.59 | 0.00 |
6933 | 2019-12-23 | 13.50 | 0.00 | 0.00 | 387,800 | 13.49 | 13.58 | 13.45 | 0.96 | 0.07 | -0.07 |
6932 | 2019-12-20 | 13.50 | 0.23 | 1.73 | 727,700 | 13.32 | 13.53 | 13.31 | 1.65 | 1.35 | -0.07 |
6931 | 2019-12-19 | 13.27 | 0.01 | 0.08 | 562,000 | 13.35 | 13.39 | 13.24 | 1.12 | -0.60 | 0.38 |
6930 | 2019-12-18 | 13.26 | 0.24 | 1.84 | 726,600 | 13.10 | 13.29 | 13.04 | 1.91 | 1.22 | 0.68 |
6929 | 2019-12-17 | 13.02 | 0.22 | -1.66 | 899,800 | 13.18 | 13.30 | 12.99 | 2.35 | -1.21 | 0.61 |
6928 | 2019-12-16 | 13.24 | 0.04 | -0.30 | 893,400 | 13.31 | 13.37 | 13.14 | 1.73 | -0.53 | -0.45 |
6927 | 2019-12-13 | 13.28 | 0.34 | -2.50 | 748,000 | 13.60 | 13.62 | 13.28 | 2.50 | -2.35 | 0.23 |
6926 | 2019-12-12 | 13.62 | 0.05 | -0.37 | 1,045,200 | 13.86 | 14.13 | 13.59 | 3.90 | -1.73 | -0.15 |
6925 | 2019-12-11 | 13.67 | 0.04 | 0.29 | 401,200 | 13.74 | 13.74 | 13.66 | 0.58 | -0.51 | 1.39 |
6924 | 2019-12-10 | 13.63 | 0.24 | -1.73 | 597,500 | 13.83 | 13.83 | 13.60 | 1.66 | -1.45 | 0.81 |
6923 | 2019-12-09 | 13.87 | 0.11 | 0.80 | 471,200 | 13.82 | 13.88 | 13.77 | 0.80 | 0.36 | -0.29 |
6922 | 2019-12-06 | 13.76 | 0.02 | -0.15 | 482,900 | 13.84 | 13.84 | 13.74 | 0.72 | -0.58 | 0.44 |
6921 | 2019-12-05 | 13.78 | 0.15 | 1.10 | 753,000 | 13.65 | 13.81 | 13.62 | 1.39 | 0.95 | 0.44 |
6920 | 2019-12-04 | 13.63 | 0.25 | 1.87 | 779,500 | 13.38 | 13.74 | 13.38 | 2.69 | 1.87 | 0.15 |
6919 | 2019-12-03 | 13.38 | 0.01 | -0.07 | 476,600 | 13.34 | 13.43 | 13.30 | 0.97 | 0.30 | 0.00 |
6918 | 2019-12-02 | 13.39 | 0.02 | 0.15 | 756,200 | 13.32 | 13.44 | 13.25 | 1.43 | 0.53 | -0.37 |
6917 | 2019-11-29 | 13.37 | 0.04 | -0.30 | 187,600 | 13.38 | 13.48 | 13.31 | 1.27 | -0.07 | -0.37 |
6916 | 2019-11-27 | 13.41 | 0.00 | 0.00 | 475,500 | 13.44 | 13.50 | 13.37 | 0.97 | -0.22 | -0.22 |
6915 | 2019-11-26 | 13.41 | 0.03 | 0.22 | 355,200 | 13.36 | 13.45 | 13.29 | 1.20 | 0.37 | 0.22 |
6914 | 2019-11-25 | 13.38 | 0.01 | -0.07 | 572,000 | 13.36 | 13.42 | 13.27 | 1.12 | 0.15 | -0.15 |
6913 | 2019-11-22 | 13.39 | 0.29 | 2.21 | 973,400 | 13.14 | 13.45 | 13.05 | 3.04 | 1.90 | -0.22 |
6912 | 2019-11-21 | 13.10 | 0.25 | 1.95 | 899,600 | 12.94 | 13.13 | 12.85 | 2.16 | 1.24 | 0.31 |
6911 | 2019-11-20 | 12.85 | 0.03 | 0.23 | 869,400 | 12.78 | 12.95 | 12.67 | 2.19 | 0.55 | 0.70 |
6910 | 2019-11-19 | 12.82 | 0.09 | 0.71 | 1,362,600 | 12.75 | 12.85 | 12.57 | 2.20 | 0.55 | -0.31 |
6909 | 2019-11-18 | 12.73 | 0.12 | -0.93 | 669,200 | 12.71 | 12.86 | 12.69 | 1.34 | 0.16 | 0.16 |
6908 | 2019-11-15 | 12.85 | 0.04 | -0.31 | 552,800 | 12.94 | 13.00 | 12.81 | 1.47 | -0.70 | -1.09 |
6907 | 2019-11-14 | 12.89 | 0.02 | -0.15 | 463,200 | 12.85 | 12.91 | 12.79 | 0.93 | 0.31 | 0.39 |
6906 | 2019-11-13 | 12.91 | 0.06 | 0.47 | 430,000 | 12.82 | 13.00 | 12.77 | 1.79 | 0.70 | -0.46 |
6905 | 2019-11-12 | 12.85 | 0.05 | -0.39 | 823,700 | 12.98 | 12.98 | 12.58 | 3.08 | -1.00 | -0.23 |
6904 | 2019-11-11 | 12.90 | 0.24 | 1.90 | 540,000 | 12.63 | 12.98 | 12.61 | 2.93 | 2.14 | 0.62 |
6903 | 2019-11-08 | 12.66 | 0.02 | 0.16 | 1,663,800 | 12.60 | 12.67 | 12.36 | 2.46 | 0.48 | -0.24 |
6902 | 2019-11-07 | 12.64 | 0.31 | -2.39 | 1,980,700 | 12.77 | 13.33 | 12.48 | 6.66 | -1.02 | -0.32 |
6901 | 2019-11-06 | 12.95 | 0.13 | -0.99 | 1,338,200 | 13.03 | 13.10 | 12.86 | 1.84 | -0.61 | -1.39 |
6900 | 2019-11-05 | 13.08 | 0.06 | 0.46 | 713,300 | 12.97 | 13.12 | 12.91 | 1.62 | 0.85 | -0.38 |
6899 | 2019-11-04 | 13.02 | 0.12 | -0.91 | 888,500 | 13.16 | 13.25 | 13.00 | 1.90 | -1.06 | -0.38 |
6898 | 2019-11-01 | 13.14 | 0.29 | 2.26 | 563,800 | 12.78 | 13.14 | 12.78 | 2.82 | 2.82 | 0.15 |
6897 | 2019-10-31 | 12.85 | 0.21 | 1.66 | 745,600 | 12.67 | 12.94 | 12.61 | 2.60 | 1.42 | -0.54 |
6896 | 2019-10-30 | 12.64 | 0.17 | -1.33 | 430,000 | 12.79 | 12.81 | 12.62 | 1.49 | -1.17 | 0.24 |
6895 | 2019-10-29 | 12.81 | 0.08 | -0.62 | 355,400 | 12.90 | 12.92 | 12.81 | 0.85 | -0.70 | -0.16 |
6894 | 2019-10-28 | 12.89 | 0.10 | 0.78 | 415,100 | 12.80 | 12.92 | 12.79 | 1.02 | 0.70 | 0.08 |
6893 | 2019-10-25 | 12.79 | 0.04 | -0.31 | 335,100 | 12.78 | 12.82 | 12.66 | 1.25 | 0.08 | 0.08 |
6892 | 2019-10-24 | 12.83 | 0.00 | 0.00 | 465,200 | 12.85 | 12.93 | 12.72 | 1.63 | -0.16 | -0.39 |
6891 | 2019-10-23 | 12.83 | 0.02 | 0.16 | 361,300 | 12.80 | 12.87 | 12.77 | 0.78 | 0.23 | 0.16 |
6890 | 2019-10-22 | 12.81 | 0.12 | 0.95 | 428,400 | 12.72 | 12.82 | 12.67 | 1.18 | 0.71 | -0.08 |
6889 | 2019-10-21 | 12.69 | 0.18 | 1.44 | 410,500 | 12.53 | 12.72 | 12.48 | 1.92 | 1.28 | 0.24 |
6888 | 2019-10-18 | 12.51 | 0.07 | -0.56 | 667,200 | 12.56 | 12.61 | 12.38 | 1.83 | -0.40 | 0.16 |
6887 | 2019-10-17 | 12.58 | 0.00 | 0.00 | 380,800 | 12.60 | 12.69 | 12.52 | 1.35 | -0.16 | -0.16 |
6886 | 2019-10-16 | 12.58 | 0.18 | 1.45 | 798,400 | 12.43 | 12.75 | 12.43 | 2.57 | 1.21 | 0.16 |
6885 | 2019-10-15 | 12.40 | 0.12 | -0.96 | 1,566,400 | 12.48 | 12.52 | 12.36 | 1.28 | -0.64 | 0.24 |
6884 | 2019-10-14 | 12.52 | 0.27 | -2.11 | 561,100 | 12.73 | 12.73 | 12.44 | 2.28 | -1.65 | -0.32 |
6883 | 2019-10-11 | 12.79 | 0.07 | 0.55 | 722,700 | 12.79 | 12.97 | 12.78 | 1.49 | 0.00 | -0.47 |
6882 | 2019-10-10 | 12.72 | 0.00 | 0.00 | 448,700 | 12.71 | 12.77 | 12.64 | 1.02 | 0.08 | 0.55 |
6881 | 2019-10-09 | 12.72 | 0.24 | 1.92 | 437,500 | 12.53 | 12.75 | 12.53 | 1.76 | 1.52 | -0.08 |
6880 | 2019-10-08 | 12.48 | 0.08 | 0.65 | 1,420,900 | 12.34 | 12.55 | 12.25 | 2.43 | 1.13 | 0.40 |
6879 | 2019-10-07 | 12.40 | 0.21 | -1.67 | 689,900 | 12.58 | 12.59 | 12.38 | 1.67 | -1.43 | -0.48 |
6878 | 2019-10-04 | 12.61 | 0.09 | -0.71 | 588,900 | 12.70 | 12.78 | 12.47 | 2.44 | -0.71 | -0.24 |
6877 | 2019-10-03 | 12.70 | 0.33 | 2.67 | 968,800 | 12.42 | 12.74 | 12.30 | 3.54 | 2.25 | 0.00 |
6876 | 2019-10-02 | 12.37 | 0.01 | 0.08 | 869,100 | 12.30 | 12.40 | 12.21 | 1.54 | 0.57 | 0.40 |
6875 | 2019-10-01 | 12.36 | 0.11 | -0.88 | 966,300 | 12.51 | 12.51 | 12.23 | 2.24 | -1.20 | -0.49 |
6874 | 2019-09-30 | 12.47 | 0.07 | 0.56 | 469,900 | 12.40 | 12.53 | 12.40 | 1.05 | 0.56 | 0.32 |
6873 | 2019-09-27 | 12.40 | 0.19 | -1.51 | 665,100 | 12.60 | 12.60 | 12.33 | 2.14 | -1.59 | 0.00 |
6872 | 2019-09-26 | 12.59 | 0.15 | -1.18 | 452,700 | 12.76 | 12.79 | 12.56 | 1.80 | -1.33 | 0.08 |
6871 | 2019-09-25 | 12.74 | 0.01 | 0.08 | 483,600 | 12.72 | 12.83 | 12.69 | 1.10 | 0.16 | 0.16 |
6870 | 2019-09-24 | 12.73 | 0.22 | -1.70 | 724,300 | 12.97 | 12.98 | 12.63 | 2.70 | -1.85 | -0.08 |
6869 | 2019-09-23 | 12.95 | 0.06 | 0.47 | 380,900 | 12.83 | 12.96 | 12.81 | 1.17 | 0.94 | 0.15 |
6868 | 2019-09-20 | 12.89 | 0.01 | 0.08 | 623,800 | 12.85 | 12.92 | 12.77 | 1.17 | 0.31 | -0.47 |
6867 | 2019-09-19 | 12.88 | 0.08 | -0.62 | 373,700 | 12.93 | 13.04 | 12.84 | 1.55 | -0.39 | -0.23 |
6866 | 2019-09-18 | 12.96 | 0.14 | -1.07 | 774,000 | 13.09 | 13.11 | 12.75 | 2.75 | -0.99 | -0.23 |
6865 | 2019-09-17 | 13.10 | 0.27 | -2.02 | 714,000 | 13.30 | 13.33 | 13.05 | 2.11 | -1.50 | -0.08 |
6864 | 2019-09-16 | 13.37 | 0.15 | -1.11 | 660,200 | 13.46 | 13.55 | 13.30 | 1.86 | -0.67 | -0.52 |
6863 | 2019-09-13 | 13.52 | 0.06 | -0.44 | 721,700 | 13.52 | 13.64 | 13.37 | 2.00 | 0.00 | -0.44 |
6862 | 2019-09-12 | 13.58 | 0.00 | 0.00 | 1,092,200 | 13.61 | 13.64 | 13.44 | 1.47 | -0.22 | -0.44 |
6861 | 2019-09-11 | 13.58 | 0.15 | 1.12 | 1,279,300 | 13.43 | 13.67 | 13.31 | 2.68 | 1.12 | 0.22 |
6860 | 2019-09-10 | 13.43 | 0.41 | 3.15 | 1,274,300 | 13.02 | 13.46 | 12.91 | 4.22 | 3.15 | 0.00 |
6859 | 2019-09-09 | 13.02 | 0.06 | -0.46 | 706,900 | 13.09 | 13.13 | 12.99 | 1.07 | -0.53 | 0.00 |
6858 | 2019-09-06 | 13.08 | 0.14 | 1.08 | 1,304,800 | 13.02 | 13.13 | 12.89 | 1.84 | 0.46 | 0.08 |
6857 | 2019-09-05 | 12.94 | 0.31 | 2.45 | 1,268,200 | 12.65 | 13.04 | 12.59 | 3.56 | 2.29 | 0.62 |
6856 | 2019-09-04 | 12.63 | 0.09 | 0.72 | 681,100 | 12.54 | 12.65 | 12.43 | 1.75 | 0.72 | 0.16 |
6855 | 2019-09-03 | 12.54 | 0.07 | -0.56 | 1,087,300 | 12.54 | 12.56 | 12.32 | 1.91 | 0.00 | 0.00 |
6854 | 2019-08-30 | 12.61 | 0.45 | 3.70 | 1,480,600 | 12.15 | 12.64 | 12.15 | 4.03 | 3.79 | -0.56 |
6853 | 2019-08-29 | 12.16 | 0.28 | 2.36 | 658,500 | 11.98 | 12.25 | 11.98 | 2.25 | 1.50 | -0.08 |
6852 | 2019-08-28 | 11.88 | 0.05 | 0.42 | 829,600 | 11.77 | 11.99 | 11.73 | 2.21 | 0.93 | 0.84 |
6851 | 2019-08-27 | 11.83 | 0.18 | -1.50 | 1,079,800 | 12.07 | 12.07 | 11.76 | 2.57 | -1.99 | -0.51 |
6850 | 2019-08-26 | 12.01 | 0.17 | -1.40 | 776,200 | 12.25 | 12.25 | 11.96 | 2.37 | -1.96 | 0.50 |
6849 | 2019-08-23 | 12.18 | 0.24 | -1.93 | 1,069,400 | 12.40 | 12.40 | 12.15 | 2.02 | -1.77 | 0.57 |
6848 | 2019-08-22 | 12.42 | 0.11 | -0.88 | 1,003,100 | 12.54 | 12.55 | 12.41 | 1.12 | -0.96 | -0.16 |
6847 | 2019-08-21 | 12.53 | 0.14 | 1.13 | 933,600 | 12.43 | 12.53 | 12.38 | 1.21 | 0.80 | 0.08 |
6846 | 2019-08-20 | 12.39 | 0.14 | -1.12 | 807,000 | 12.43 | 12.54 | 12.35 | 1.53 | -0.32 | 0.32 |
6845 | 2019-08-19 | 12.53 | 0.09 | 0.72 | 606,400 | 12.45 | 12.57 | 12.43 | 1.12 | 0.64 | -0.80 |
6844 | 2019-08-16 | 12.44 | 0.17 | 1.39 | 907,500 | 12.30 | 12.54 | 12.14 | 3.25 | 1.14 | 0.08 |
6843 | 2019-08-15 | 12.27 | 0.25 | 2.08 | 975,400 | 12.24 | 12.30 | 12.14 | 1.31 | 0.25 | 0.24 |
6842 | 2019-08-14 | 12.02 | 0.18 | -1.48 | 1,966,900 | 12.03 | 12.06 | 11.72 | 2.83 | -0.08 | 1.83 |
6841 | 2019-08-13 | 12.20 | 0.04 | -0.33 | 1,435,800 | 12.28 | 12.34 | 12.13 | 1.71 | -0.65 | -1.39 |
6840 | 2019-08-12 | 12.24 | 0.42 | -3.32 | 1,156,900 | 12.43 | 12.56 | 12.24 | 2.57 | -1.53 | 0.33 |
6839 | 2019-08-09 | 12.66 | 0.64 | -4.81 | 1,644,200 | 13.40 | 13.40 | 12.56 | 6.27 | -5.52 | -1.82 |
6838 | 2019-08-08 | 13.30 | 0.99 | 8.04 | 1,665,100 | 12.70 | 13.49 | 12.52 | 7.64 | 4.72 | 0.75 |
6837 | 2019-08-07 | 12.31 | 0.14 | -1.12 | 1,737,000 | 12.37 | 12.45 | 12.17 | 2.26 | -0.49 | 3.17 |
6836 | 2019-08-06 | 12.45 | 0.01 | 0.08 | 1,068,600 | 12.33 | 12.49 | 12.25 | 1.95 | 0.97 | -0.64 |
6835 | 2019-08-05 | 12.44 | 0.34 | -2.66 | 832,500 | 12.66 | 12.74 | 12.36 | 3.00 | -1.74 | -0.88 |
6834 | 2019-08-02 | 12.78 | 0.02 | -0.16 | 513,700 | 12.75 | 12.83 | 12.66 | 1.33 | 0.24 | -0.94 |
6833 | 2019-08-01 | 12.80 | 0.01 | 0.08 | 913,800 | 12.82 | 13.01 | 12.78 | 1.79 | -0.16 | -0.39 |
6832 | 2019-07-31 | 12.79 | 0.11 | -0.85 | 730,200 | 12.87 | 12.98 | 12.76 | 1.71 | -0.62 | 0.23 |
6831 | 2019-07-30 | 12.90 | 0.03 | -0.23 | 524,500 | 12.87 | 12.96 | 12.84 | 0.93 | 0.23 | -0.23 |
6830 | 2019-07-29 | 12.93 | 0.08 | 0.62 | 541,100 | 12.85 | 12.94 | 12.79 | 1.17 | 0.62 | -0.46 |
6829 | 2019-07-26 | 12.85 | 0.02 | -0.16 | 683,900 | 12.86 | 12.90 | 12.71 | 1.48 | -0.08 | 0.00 |
6828 | 2019-07-25 | 12.87 | 0.02 | -0.16 | 1,194,900 | 12.88 | 13.06 | 12.85 | 1.63 | -0.08 | -0.08 |
6827 | 2019-07-24 | 12.89 | 0.56 | 4.54 | 1,527,400 | 12.86 | 12.98 | 12.75 | 1.79 | 0.23 | -0.08 |
6826 | 2019-07-23 | 12.33 | 0.04 | 0.33 | 767,800 | 12.40 | 12.50 | 12.26 | 1.94 | -0.56 | 4.30 |
6825 | 2019-07-22 | 12.29 | 0.01 | 0.08 | 776,300 | 12.29 | 12.33 | 12.18 | 1.22 | 0.00 | 0.90 |
6824 | 2019-07-19 | 12.28 | 0.32 | -2.54 | 801,400 | 12.55 | 12.60 | 12.28 | 2.55 | -2.15 | 0.08 |
6823 | 2019-07-18 | 12.60 | 0.01 | -0.08 | 1,177,400 | 12.60 | 12.67 | 12.22 | 3.57 | 0.00 | -0.40 |
6822 | 2019-07-17 | 12.61 | 0.29 | -2.25 | 594,300 | 12.92 | 12.92 | 12.61 | 2.40 | -2.40 | -0.08 |
6821 | 2019-07-16 | 12.90 | 0.25 | -1.90 | 1,333,000 | 13.15 | 13.19 | 12.90 | 2.21 | -1.90 | 0.16 |
6820 | 2019-07-15 | 13.15 | 0.16 | 1.23 | 568,900 | 13.01 | 13.17 | 12.92 | 1.92 | 1.08 | 0.00 |
6819 | 2019-07-12 | 12.99 | 0.10 | -0.76 | 915,700 | 13.09 | 13.19 | 12.94 | 1.91 | -0.76 | 0.15 |
6818 | 2019-07-11 | 13.09 | 0.09 | -0.68 | 509,900 | 13.18 | 13.23 | 13.09 | 1.06 | -0.68 | 0.00 |
6817 | 2019-07-10 | 13.18 | 0.10 | 0.76 | 932,400 | 13.07 | 13.21 | 13.04 | 1.30 | 0.84 | 0.00 |
6816 | 2019-07-09 | 13.08 | 0.06 | -0.46 | 619,900 | 13.15 | 13.15 | 13.00 | 1.14 | -0.53 | -0.08 |
6815 | 2019-07-08 | 13.14 | 0.08 | -0.61 | 1,062,900 | 13.22 | 13.22 | 12.95 | 2.04 | -0.61 | 0.08 |
6814 | 2019-07-05 | 13.22 | 0.24 | -1.78 | 550,700 | 13.39 | 13.39 | 13.10 | 2.17 | -1.27 | 0.00 |
6813 | 2019-07-03 | 13.46 | 0.01 | -0.07 | 301,500 | 13.47 | 13.48 | 13.39 | 0.67 | -0.07 | -0.52 |
6812 | 2019-07-02 | 13.47 | 0.08 | 0.60 | 872,600 | 13.45 | 13.47 | 13.34 | 0.97 | 0.15 | 0.00 |
6811 | 2019-07-01 | 13.39 | 0.04 | 0.30 | 1,307,600 | 13.39 | 13.57 | 13.32 | 1.87 | 0.00 | 0.45 |
6810 | 2019-06-28 | 13.35 | 0.21 | 1.60 | 887,000 | 13.14 | 13.42 | 13.13 | 2.21 | 1.60 | 0.30 |
6809 | 2019-06-27 | 13.14 | 0.07 | 0.54 | 3,093,700 | 13.11 | 13.18 | 12.88 | 2.29 | 0.23 | 0.00 |
6808 | 2019-06-26 | 13.07 | 0.30 | -2.24 | 655,900 | 13.33 | 13.41 | 13.07 | 2.55 | -1.95 | 0.31 |
6807 | 2019-06-25 | 13.37 | 0.03 | -0.22 | 510,700 | 13.37 | 13.50 | 13.32 | 1.35 | 0.00 | -0.30 |
6806 | 2019-06-24 | 13.40 | 0.04 | 0.30 | 777,000 | 13.37 | 13.50 | 13.24 | 1.94 | 0.22 | -0.22 |
6805 | 2019-06-21 | 13.36 | 0.13 | -0.96 | 1,031,700 | 13.44 | 13.49 | 13.28 | 1.56 | -0.60 | 0.07 |
6804 | 2019-06-20 | 13.49 | 0.30 | -2.18 | 941,100 | 13.84 | 13.93 | 13.48 | 3.25 | -2.53 | -0.37 |
6803 | 2019-06-19 | 13.79 | 0.09 | -0.65 | 886,300 | 13.84 | 13.91 | 13.72 | 1.37 | -0.36 | 0.36 |
6802 | 2019-06-18 | 13.88 | 0.02 | 0.14 | 940,500 | 13.89 | 13.94 | 13.80 | 1.01 | -0.07 | -0.29 |
6801 | 2019-06-17 | 13.86 | 0.10 | 0.73 | 1,250,100 | 13.77 | 13.92 | 13.74 | 1.31 | 0.65 | 0.22 |
6800 | 2019-06-14 | 13.76 | 0.02 | 0.15 | 1,498,400 | 13.75 | 13.86 | 13.66 | 1.45 | 0.07 | 0.07 |
6799 | 2019-06-13 | 13.74 | 0.35 | 2.61 | 1,733,500 | 13.43 | 13.76 | 13.41 | 2.61 | 2.31 | 0.07 |
6798 | 2019-06-12 | 13.39 | 0.17 | 1.29 | 686,100 | 13.26 | 13.40 | 13.22 | 1.36 | 0.98 | 0.30 |
6797 | 2019-06-11 | 13.22 | 0.05 | -0.38 | 392,000 | 13.31 | 13.34 | 13.16 | 1.35 | -0.68 | 0.30 |
6796 | 2019-06-10 | 13.27 | 0.02 | 0.15 | 514,900 | 13.33 | 13.37 | 13.16 | 1.58 | -0.45 | 0.30 |
6795 | 2019-06-07 | 13.25 | 0.04 | 0.30 | 588,800 | 13.25 | 13.31 | 13.15 | 1.21 | 0.00 | 0.60 |
6794 | 2019-06-06 | 13.21 | 0.01 | -0.08 | 757,900 | 13.23 | 13.26 | 13.07 | 1.44 | -0.15 | 0.30 |
6793 | 2019-06-05 | 13.22 | 0.00 | 0.00 | 874,100 | 13.25 | 13.43 | 13.18 | 1.89 | -0.23 | 0.08 |
6792 | 2019-06-04 | 13.22 | 0.03 | 0.23 | 1,718,500 | 13.28 | 13.32 | 13.19 | 0.98 | -0.45 | 0.23 |
6791 | 2019-06-03 | 13.19 | 0.17 | 1.31 | 1,557,100 | 13.01 | 13.26 | 12.98 | 2.15 | 1.38 | 0.68 |
6790 | 2019-05-31 | 13.02 | 0.17 | 1.32 | 1,412,900 | 12.78 | 13.17 | 12.72 | 3.52 | 1.88 | -0.08 |
6789 | 2019-05-30 | 12.85 | 0.15 | -1.15 | 1,303,300 | 12.95 | 13.15 | 12.81 | 2.63 | -0.77 | -0.54 |
6788 | 2019-05-29 | 13.00 | 0.05 | -0.38 | 1,757,600 | 12.99 | 13.16 | 12.95 | 1.62 | 0.08 | -0.38 |
6787 | 2019-05-28 | 13.05 | 0.24 | -1.81 | 1,252,400 | 13.26 | 13.29 | 13.04 | 1.89 | -1.58 | -0.46 |
6786 | 2019-05-24 | 13.29 | 0.01 | 0.08 | 948,000 | 13.29 | 13.42 | 13.20 | 1.66 | 0.00 | -0.23 |
6785 | 2019-05-23 | 13.28 | 0.10 | -0.75 | 916,300 | 13.31 | 13.37 | 13.21 | 1.20 | -0.23 | 0.08 |
6784 | 2019-05-22 | 13.38 | 0.03 | -0.22 | 2,006,700 | 13.42 | 13.56 | 13.25 | 2.31 | -0.30 | -0.52 |
6783 | 2019-05-21 | 13.41 | 0.17 | -1.25 | 3,179,500 | 13.61 | 13.76 | 13.28 | 3.53 | -1.47 | 0.07 |
6782 | 2019-05-20 | 13.58 | 0.35 | -2.51 | 1,529,900 | 13.87 | 13.88 | 13.55 | 2.38 | -2.09 | 0.22 |
6781 | 2019-05-17 | 13.93 | 0.08 | 0.58 | 1,238,500 | 13.79 | 14.03 | 13.78 | 1.81 | 1.02 | -0.43 |
6780 | 2019-05-16 | 13.85 | 0.02 | 0.14 | 2,894,100 | 13.80 | 14.02 | 13.77 | 1.81 | 0.36 | -0.43 |
6779 | 2019-05-15 | 13.83 | 0.19 | -1.36 | 1,559,000 | 13.95 | 14.07 | 13.82 | 1.79 | -0.86 | -0.22 |
6778 | 2019-05-14 | 14.02 | 0.02 | 0.14 | 583,700 | 14.07 | 14.12 | 13.95 | 1.21 | -0.36 | -0.50 |
6777 | 2019-05-13 | 14.00 | 0.02 | 0.14 | 1,101,500 | 13.87 | 14.04 | 13.77 | 1.95 | 0.94 | 0.50 |
6776 | 2019-05-10 | 13.98 | 0.00 | 0.00 | 1,016,500 | 14.00 | 14.07 | 13.82 | 1.79 | -0.14 | -0.79 |
6775 | 2019-05-09 | 13.98 | 0.12 | -0.85 | 1,208,100 | 14.05 | 14.08 | 13.86 | 1.57 | -0.50 | 0.14 |
6774 | 2019-05-08 | 14.10 | 0.17 | -1.19 | 1,207,700 | 14.26 | 14.31 | 14.02 | 2.03 | -1.12 | -0.35 |
6773 | 2019-05-07 | 14.27 | 0.15 | 1.06 | 1,594,600 | 14.12 | 14.29 | 13.97 | 2.27 | 1.06 | -0.07 |
6772 | 2019-05-06 | 14.12 | 0.12 | -0.84 | 1,120,900 | 14.10 | 14.22 | 13.94 | 1.99 | 0.14 | 0.00 |
6771 | 2019-05-03 | 14.24 | 0.20 | 1.42 | 1,670,600 | 14.04 | 14.65 | 13.90 | 5.34 | 1.42 | -0.98 |
6770 | 2019-05-02 | 14.04 | 1.20 | -7.87 | 6,524,700 | 14.73 | 14.76 | 13.74 | 6.92 | -4.68 | 0.00 |
6769 | 2019-05-01 | 15.24 | 0.27 | -1.74 | 2,209,400 | 15.48 | 15.63 | 15.18 | 2.91 | -1.55 | -3.35 |
6768 | 2019-04-30 | 15.51 | 0.15 | 0.98 | 1,191,800 | 15.33 | 15.58 | 15.31 | 1.76 | 1.17 | -0.19 |
6767 | 2019-04-29 | 15.36 | 0.09 | -0.58 | 1,015,300 | 15.39 | 15.53 | 15.26 | 1.75 | -0.19 | -0.20 |
6766 | 2019-04-26 | 15.45 | 0.41 | 2.73 | 1,691,800 | 14.99 | 15.57 | 14.99 | 3.87 | 3.07 | -0.39 |
6765 | 2019-04-25 | 15.04 | 0.03 | 0.20 | 1,313,200 | 15.00 | 15.19 | 14.91 | 1.87 | 0.27 | -0.33 |
6764 | 2019-04-24 | 15.01 | 0.19 | 1.28 | 1,348,700 | 14.78 | 15.05 | 14.78 | 1.83 | 1.56 | -0.07 |
6763 | 2019-04-23 | 14.82 | 0.02 | 0.14 | 1,068,400 | 14.83 | 14.92 | 14.72 | 1.35 | -0.07 | -0.27 |
6762 | 2019-04-22 | 14.80 | 0.07 | -0.47 | 754,200 | 14.82 | 14.95 | 14.76 | 1.28 | -0.13 | 0.20 |
6761 | 2019-04-18 | 14.87 | 0.05 | 0.34 | 1,198,200 | 14.87 | 15.02 | 14.75 | 1.82 | 0.00 | -0.34 |
6760 | 2019-04-17 | 14.82 | 0.04 | 0.27 | 677,900 | 14.80 | 14.85 | 14.71 | 0.95 | 0.14 | 0.34 |
6759 | 2019-04-16 | 14.78 | 0.23 | -1.53 | 850,800 | 15.05 | 15.09 | 14.72 | 2.46 | -1.79 | 0.14 |
6758 | 2019-04-15 | 15.01 | 0.12 | 0.81 | 889,700 | 14.88 | 15.04 | 14.81 | 1.55 | 0.87 | 0.27 |
6757 | 2019-04-12 | 14.89 | 0.05 | 0.34 | 1,383,400 | 14.84 | 14.92 | 14.71 | 1.42 | 0.34 | -0.07 |
6756 | 2019-04-11 | 14.84 | 0.05 | 0.34 | 418,100 | 14.75 | 14.93 | 14.73 | 1.36 | 0.61 | 0.00 |
6755 | 2019-04-10 | 14.79 | 0.08 | -0.54 | 595,500 | 14.92 | 14.92 | 14.76 | 1.07 | -0.87 | -0.27 |
6754 | 2019-04-09 | 14.87 | 0.00 | 0.00 | 558,400 | 14.80 | 14.95 | 14.74 | 1.42 | 0.47 | 0.34 |
6753 | 2019-04-08 | 14.87 | 0.07 | -0.47 | 761,700 | 14.90 | 15.04 | 14.82 | 1.48 | -0.20 | -0.47 |
6752 | 2019-04-05 | 14.94 | 0.11 | 0.74 | 1,235,200 | 14.85 | 14.96 | 14.70 | 1.75 | 0.61 | -0.27 |
6751 | 2019-04-04 | 14.83 | 0.06 | 0.41 | 458,500 | 14.77 | 14.83 | 14.69 | 0.95 | 0.41 | 0.13 |
6750 | 2019-04-03 | 14.77 | 0.11 | -0.74 | 525,500 | 14.86 | 14.94 | 14.76 | 1.21 | -0.61 | 0.00 |
6749 | 2019-04-02 | 14.88 | 0.06 | 0.40 | 742,300 | 14.84 | 14.93 | 14.73 | 1.35 | 0.27 | -0.13 |
6748 | 2019-04-01 | 14.82 | 0.21 | 1.44 | 1,074,200 | 14.52 | 14.88 | 14.52 | 2.48 | 2.07 | 0.13 |
6747 | 2019-03-29 | 14.61 | 0.04 | 0.27 | 682,000 | 14.61 | 14.66 | 14.53 | 0.89 | 0.00 | -0.62 |
6746 | 2019-03-28 | 14.57 | 0.06 | -0.41 | 445,600 | 14.64 | 14.72 | 14.56 | 1.09 | -0.48 | 0.27 |
6745 | 2019-03-27 | 14.63 | 0.01 | 0.07 | 687,600 | 14.66 | 14.73 | 14.58 | 1.02 | -0.20 | 0.07 |
6744 | 2019-03-26 | 14.62 | 0.01 | -0.07 | 1,159,500 | 14.66 | 14.76 | 14.58 | 1.23 | -0.27 | 0.27 |
6743 | 2019-03-25 | 14.63 | 0.04 | -0.27 | 726,100 | 14.61 | 14.69 | 14.49 | 1.37 | 0.14 | 0.21 |
6742 | 2019-03-22 | 14.67 | 0.27 | -1.81 | 1,584,500 | 14.93 | 14.95 | 14.63 | 2.14 | -1.74 | -0.41 |
6741 | 2019-03-21 | 14.94 | 0.11 | 0.74 | 621,800 | 14.80 | 14.96 | 14.76 | 1.35 | 0.95 | -0.07 |
6740 | 2019-03-20 | 14.83 | 0.21 | -1.40 | 845,300 | 15.00 | 15.03 | 14.82 | 1.40 | -1.13 | -0.20 |
6739 | 2019-03-19 | 15.04 | 0.01 | -0.07 | 702,700 | 15.19 | 15.22 | 14.97 | 1.65 | -0.99 | -0.27 |
6738 | 2019-03-18 | 15.05 | 0.05 | 0.33 | 536,200 | 15.05 | 15.10 | 14.98 | 0.80 | 0.00 | 0.93 |
6737 | 2019-03-15 | 15.00 | 0.05 | -0.33 | 659,400 | 15.06 | 15.07 | 14.95 | 0.80 | -0.40 | 0.33 |
6736 | 2019-03-14 | 15.05 | 0.01 | -0.07 | 504,600 | 15.06 | 15.16 | 14.98 | 1.20 | -0.07 | 0.07 |
6735 | 2019-03-13 | 15.06 | 0.06 | 0.40 | 1,043,700 | 15.07 | 15.09 | 14.86 | 1.53 | -0.07 | 0.00 |
6734 | 2019-03-12 | 15.00 | 0.19 | -1.25 | 1,169,800 | 15.20 | 15.22 | 14.90 | 2.11 | -1.32 | 0.47 |
6733 | 2019-03-11 | 15.19 | 0.34 | 2.29 | 1,415,500 | 15.00 | 15.21 | 14.89 | 2.13 | 1.27 | 0.07 |
6732 | 2019-03-08 | 14.85 | 0.00 | 0.00 | 653,100 | 14.77 | 14.88 | 14.75 | 0.88 | 0.54 | 1.01 |
6731 | 2019-03-07 | 14.85 | 0.14 | -0.93 | 1,366,500 | 14.96 | 14.98 | 14.77 | 1.40 | -0.74 | -0.54 |
6730 | 2019-03-06 | 14.99 | 0.06 | -0.40 | 1,066,700 | 15.08 | 15.08 | 14.93 | 0.99 | -0.60 | -0.20 |
6729 | 2019-03-05 | 15.05 | 0.04 | -0.27 | 1,381,200 | 15.05 | 15.21 | 14.97 | 1.59 | 0.00 | 0.20 |
6728 | 2019-03-04 | 15.09 | 0.05 | 0.33 | 2,163,400 | 15.03 | 15.15 | 14.96 | 1.26 | 0.40 | -0.27 |
6727 | 2019-03-01 | 15.04 | 0.03 | 0.20 | 1,655,000 | 15.05 | 15.14 | 14.85 | 1.93 | -0.07 | -0.07 |
6726 | 2019-02-28 | 15.01 | 0.29 | 1.97 | 1,864,400 | 14.74 | 15.13 | 14.68 | 3.05 | 1.83 | 0.27 |
6725 | 2019-02-27 | 14.72 | 0.05 | -0.34 | 1,807,300 | 14.71 | 14.77 | 14.38 | 2.65 | 0.07 | 0.14 |
6724 | 2019-02-26 | 14.77 | 0.18 | 1.23 | 2,862,100 | 14.49 | 15.11 | 14.49 | 4.28 | 1.93 | -0.41 |
6723 | 2019-02-25 | 14.59 | 0.73 | 5.27 | 3,006,100 | 13.96 | 14.59 | 13.95 | 4.58 | 4.51 | -0.69 |
6722 | 2019-02-22 | 13.86 | 1.73 | -11.10 | 6,358,300 | 15.25 | 15.42 | 13.64 | 11.67 | -9.11 | 0.72 |
6721 | 2019-02-21 | 15.59 | 0.03 | 0.19 | 1,461,100 | 15.54 | 15.68 | 15.46 | 1.42 | 0.32 | -2.18 |
6720 | 2019-02-20 | 15.56 | 0.03 | -0.19 | 1,299,000 | 15.56 | 15.62 | 15.43 | 1.22 | 0.00 | -0.13 |
6719 | 2019-02-19 | 15.59 | 0.10 | -0.64 | 1,094,200 | 15.64 | 15.66 | 15.42 | 1.53 | -0.32 | -0.19 |
6718 | 2019-02-15 | 15.69 | 0.08 | 0.51 | 696,000 | 15.75 | 15.85 | 15.58 | 1.71 | -0.38 | -0.32 |
6717 | 2019-02-14 | 15.61 | 0.16 | -1.01 | 1,021,200 | 15.79 | 15.83 | 15.54 | 1.84 | -1.14 | 0.90 |
6716 | 2019-02-13 | 15.77 | 0.04 | 0.25 | 850,800 | 15.79 | 15.92 | 15.75 | 1.08 | -0.13 | 0.13 |
6715 | 2019-02-12 | 15.73 | 0.17 | 1.09 | 1,258,300 | 15.62 | 15.74 | 15.49 | 1.60 | 0.70 | 0.38 |
6714 | 2019-02-11 | 15.56 | 0.08 | 0.52 | 989,700 | 15.43 | 15.63 | 15.38 | 1.62 | 0.84 | 0.39 |
6713 | 2019-02-08 | 15.48 | 0.03 | -0.19 | 541,500 | 15.48 | 15.62 | 15.42 | 1.29 | 0.00 | -0.32 |
6712 | 2019-02-07 | 15.51 | 0.02 | -0.13 | 851,100 | 15.43 | 15.64 | 15.31 | 2.14 | 0.52 | -0.19 |
6711 | 2019-02-06 | 15.53 | 0.03 | -0.19 | 1,417,200 | 15.57 | 15.58 | 15.37 | 1.35 | -0.26 | -0.64 |
6710 | 2019-02-05 | 15.56 | 0.01 | 0.06 | 1,049,800 | 15.59 | 15.61 | 15.48 | 0.83 | -0.19 | 0.06 |
6709 | 2019-02-04 | 15.55 | 0.12 | 0.78 | 968,200 | 15.49 | 15.60 | 15.38 | 1.42 | 0.39 | 0.26 |
6708 | 2019-02-01 | 15.43 | 0.25 | 1.65 | 819,500 | 15.15 | 15.46 | 15.11 | 2.31 | 1.85 | 0.39 |
6707 | 2019-01-31 | 15.18 | 0.26 | 1.74 | 645,000 | 14.99 | 15.19 | 14.89 | 2.00 | 1.27 | -0.20 |
6706 | 2019-01-30 | 14.92 | 0.01 | 0.07 | 381,500 | 14.90 | 15.08 | 14.90 | 1.21 | 0.13 | 0.47 |
6705 | 2019-01-29 | 14.91 | 0.06 | 0.40 | 691,300 | 14.85 | 15.07 | 14.80 | 1.82 | 0.40 | -0.07 |
6704 | 2019-01-28 | 14.85 | 0.20 | -1.33 | 726,200 | 14.95 | 15.01 | 14.84 | 1.14 | -0.67 | 0.00 |
6703 | 2019-01-25 | 15.05 | 0.08 | 0.53 | 473,200 | 15.06 | 15.15 | 14.89 | 1.73 | -0.07 | -0.66 |
6702 | 2019-01-24 | 14.97 | 0.06 | -0.40 | 690,300 | 14.97 | 15.11 | 14.95 | 1.07 | 0.00 | 0.60 |
6701 | 2019-01-23 | 15.03 | 0.11 | 0.74 | 548,700 | 14.94 | 15.12 | 14.92 | 1.34 | 0.60 | -0.40 |
6700 | 2019-01-22 | 14.92 | 0.16 | -1.06 | 793,900 | 15.00 | 15.06 | 14.83 | 1.53 | -0.53 | 0.13 |
6699 | 2019-01-18 | 15.08 | 0.06 | 0.40 | 878,900 | 15.10 | 15.22 | 14.99 | 1.52 | -0.13 | -0.53 |
6698 | 2019-01-17 | 15.02 | 0.04 | 0.27 | 630,100 | 14.90 | 15.16 | 14.90 | 1.74 | 0.81 | 0.53 |
6697 | 2019-01-16 | 14.98 | 0.11 | -0.73 | 884,100 | 15.06 | 15.14 | 14.81 | 2.19 | -0.53 | -0.53 |
6696 | 2019-01-15 | 15.09 | 0.04 | -0.26 | 469,400 | 15.06 | 15.21 | 15.03 | 1.20 | 0.20 | -0.20 |
6695 | 2019-01-14 | 15.13 | 0.07 | -0.46 | 545,500 | 15.21 | 15.30 | 15.05 | 1.64 | -0.53 | -0.46 |
6694 | 2019-01-11 | 15.20 | 0.28 | 1.88 | 1,074,700 | 14.96 | 15.31 | 14.91 | 2.67 | 1.60 | 0.07 |
6693 | 2019-01-10 | 14.92 | 0.12 | 0.81 | 1,410,600 | 14.83 | 14.95 | 14.72 | 1.55 | 0.61 | 0.27 |
6692 | 2019-01-09 | 14.80 | 0.08 | -0.54 | 968,700 | 14.87 | 14.97 | 14.68 | 1.95 | -0.47 | 0.20 |
6691 | 2019-01-08 | 14.88 | 0.17 | 1.16 | 1,583,600 | 14.74 | 14.92 | 14.57 | 2.37 | 0.95 | -0.07 |
6690 | 2019-01-07 | 14.71 | 0.21 | 1.45 | 1,185,100 | 14.46 | 14.77 | 14.35 | 2.90 | 1.73 | 0.20 |
6689 | 2019-01-04 | 14.50 | 0.34 | 2.40 | 1,018,600 | 14.35 | 14.70 | 14.27 | 3.00 | 1.05 | -0.28 |
6688 | 2019-01-03 | 14.16 | 0.12 | -0.84 | 1,465,000 | 14.19 | 14.30 | 14.06 | 1.69 | -0.21 | 1.34 |
6687 | 2019-01-02 | 14.28 | 0.34 | 2.44 | 3,174,500 | 13.75 | 14.39 | 13.74 | 4.73 | 3.85 | -0.63 |
6686 | 2018-12-31 | 13.94 | 0.28 | 2.05 | 2,425,900 | 13.71 | 13.95 | 13.65 | 2.19 | 1.68 | -1.36 |
6685 | 2018-12-28 | 13.66 | 0.13 | -0.94 | 1,850,700 | 13.87 | 13.94 | 13.61 | 2.38 | -1.51 | 0.37 |
6684 | 2018-12-27 | 13.79 | 0.02 | 0.15 | 1,802,900 | 13.70 | 13.86 | 13.59 | 1.97 | 0.66 | 0.58 |
6683 | 2018-12-26 | 13.77 | 0.33 | 2.46 | 1,730,600 | 13.55 | 13.80 | 13.34 | 3.39 | 1.62 | -0.51 |
6682 | 2018-12-24 | 13.44 | 0.24 | -1.75 | 1,085,900 | 13.60 | 13.69 | 13.40 | 2.13 | -1.18 | 0.82 |
6681 | 2018-12-21 | 13.68 | 0.23 | -1.65 | 1,663,400 | 13.90 | 14.04 | 13.59 | 3.24 | -1.58 | -0.58 |
6680 | 2018-12-20 | 13.91 | 0.12 | -0.86 | 1,242,100 | 14.06 | 14.15 | 13.85 | 2.13 | -1.07 | -0.07 |
6679 | 2018-12-19 | 14.03 | 0.07 | 0.50 | 1,730,700 | 13.98 | 14.21 | 13.96 | 1.79 | 0.36 | 0.21 |
6678 | 2018-12-18 | 13.96 | 0.13 | -0.92 | 1,390,700 | 14.19 | 14.19 | 13.82 | 2.61 | -1.62 | 0.14 |
6677 | 2018-12-17 | 14.09 | 0.30 | -2.08 | 1,292,900 | 14.30 | 14.55 | 13.99 | 3.92 | -1.47 | 0.71 |
6676 | 2018-12-14 | 14.39 | 0.33 | -2.24 | 1,164,000 | 14.57 | 14.72 | 14.39 | 2.26 | -1.24 | -0.63 |
6675 | 2018-12-13 | 14.72 | 0.00 | 0.00 | 647,100 | 14.75 | 14.91 | 14.67 | 1.63 | -0.20 | -1.02 |
6674 | 2018-12-12 | 14.72 | 0.04 | 0.27 | 876,000 | 14.99 | 15.10 | 14.66 | 2.94 | -1.80 | 0.20 |
6673 | 2018-12-11 | 14.68 | 0.05 | 0.34 | 1,174,700 | 14.79 | 14.81 | 14.42 | 2.64 | -0.74 | 2.11 |
6672 | 2018-12-10 | 14.63 | 0.07 | -0.48 | 719,800 | 14.70 | 14.77 | 14.49 | 1.90 | -0.48 | 1.09 |
6671 | 2018-12-07 | 14.70 | 0.14 | -0.94 | 742,500 | 14.83 | 15.00 | 14.65 | 2.36 | -0.88 | 0.00 |
6670 | 2018-12-06 | 14.84 | 0.13 | -0.87 | 1,051,200 | 14.75 | 14.85 | 14.50 | 2.37 | 0.61 | -0.07 |
6669 | 2018-12-04 | 14.97 | 0.12 | -0.80 | 1,422,600 | 15.05 | 15.38 | 14.95 | 2.86 | -0.53 | -1.47 |
6668 | 2018-12-03 | 15.09 | 0.24 | 1.62 | 1,383,900 | 14.96 | 15.21 | 14.73 | 3.21 | 0.87 | -0.27 |
6667 | 2018-11-30 | 14.85 | 0.30 | 2.06 | 523,700 | 14.56 | 14.86 | 14.51 | 2.40 | 1.99 | 0.74 |
6666 | 2018-11-29 | 14.55 | 0.21 | -1.42 | 838,300 | 14.73 | 14.76 | 14.54 | 1.49 | -1.22 | 0.07 |
6665 | 2018-11-28 | 14.76 | 0.22 | 1.51 | 527,500 | 14.51 | 14.79 | 14.50 | 2.00 | 1.72 | -0.20 |
6664 | 2018-11-27 | 14.54 | 0.29 | -1.96 | 680,400 | 14.79 | 14.82 | 14.43 | 2.64 | -1.69 | -0.21 |
6663 | 2018-11-26 | 14.83 | 0.08 | 0.54 | 868,200 | 14.77 | 14.94 | 14.62 | 2.17 | 0.41 | -0.27 |
6662 | 2018-11-23 | 14.75 | 0.17 | 1.17 | 519,800 | 14.58 | 14.86 | 14.50 | 2.47 | 1.17 | 0.14 |
6661 | 2018-11-21 | 14.58 | 0.09 | 0.62 | 913,300 | 14.54 | 14.74 | 14.37 | 2.54 | 0.28 | 0.00 |
6660 | 2018-11-20 | 14.49 | 0.41 | -2.75 | 1,176,900 | 14.74 | 14.77 | 14.46 | 2.10 | -1.70 | 0.35 |
6659 | 2018-11-19 | 14.90 | 0.04 | 0.27 | 982,300 | 14.81 | 15.03 | 14.81 | 1.49 | 0.61 | -1.07 |
6658 | 2018-11-16 | 14.86 | 0.04 | 0.27 | 1,041,200 | 14.72 | 15.00 | 14.67 | 2.24 | 0.95 | -0.34 |
6657 | 2018-11-15 | 14.82 | 0.17 | -1.13 | 1,151,700 | 14.87 | 15.03 | 14.78 | 1.68 | -0.34 | -0.67 |
6656 | 2018-11-14 | 14.99 | 0.18 | -1.19 | 999,200 | 15.23 | 15.27 | 14.92 | 2.30 | -1.58 | -0.80 |
6655 | 2018-11-13 | 15.17 | 0.04 | -0.26 | 1,531,400 | 15.21 | 15.29 | 15.05 | 1.58 | -0.26 | 0.40 |
6654 | 2018-11-12 | 15.21 | 0.45 | -2.87 | 2,134,200 | 15.61 | 15.80 | 14.87 | 5.96 | -2.56 | 0.00 |
6653 | 2018-11-09 | 15.66 | 0.16 | -1.01 | 1,640,900 | 15.72 | 15.96 | 15.44 | 3.31 | -0.38 | -0.32 |
6652 | 2018-11-08 | 15.82 | 0.38 | 2.46 | 2,503,800 | 15.72 | 16.26 | 15.24 | 6.49 | 0.64 | -0.63 |
6651 | 2018-11-07 | 15.44 | 0.11 | 0.72 | 1,523,400 | 15.43 | 15.72 | 15.37 | 2.27 | 0.06 | 1.81 |
6650 | 2018-11-06 | 15.33 | 0.30 | 2.00 | 931,900 | 15.02 | 15.34 | 15.02 | 2.13 | 2.06 | 0.65 |
6649 | 2018-11-05 | 15.03 | 0.07 | 0.47 | 1,788,800 | 14.95 | 15.07 | 14.90 | 1.14 | 0.54 | -0.07 |
6648 | 2018-11-02 | 14.96 | 0.14 | -0.93 | 788,400 | 15.13 | 15.23 | 14.92 | 2.05 | -1.12 | -0.07 |
6647 | 2018-11-01 | 15.10 | 0.06 | 0.40 | 1,269,900 | 15.14 | 15.47 | 14.98 | 3.24 | -0.26 | 0.20 |
6646 | 2018-10-31 | 15.04 | 0.40 | 2.73 | 2,405,000 | 14.70 | 15.18 | 14.70 | 3.27 | 2.31 | 0.66 |
6645 | 2018-10-30 | 14.64 | 0.18 | 1.24 | 1,341,500 | 14.51 | 14.70 | 14.47 | 1.59 | 0.90 | 0.41 |
6644 | 2018-10-29 | 14.46 | 0.08 | 0.56 | 1,075,600 | 14.50 | 14.63 | 14.37 | 1.79 | -0.28 | 0.35 |
6643 | 2018-10-26 | 14.38 | 0.20 | -1.37 | 747,500 | 14.41 | 14.54 | 14.10 | 3.05 | -0.21 | 0.83 |
6642 | 2018-10-25 | 14.58 | 0.13 | 0.90 | 816,600 | 14.45 | 14.71 | 14.29 | 2.91 | 0.90 | -1.17 |
6641 | 2018-10-24 | 14.45 | 0.13 | -0.89 | 1,188,600 | 14.61 | 15.04 | 14.42 | 4.24 | -1.10 | 0.00 |
6640 | 2018-10-23 | 14.58 | 0.07 | 0.48 | 1,781,000 | 14.34 | 14.66 | 13.99 | 4.67 | 1.67 | 0.21 |
6639 | 2018-10-22 | 14.51 | 0.25 | -1.69 | 1,184,000 | 14.76 | 14.88 | 14.35 | 3.59 | -1.69 | -1.17 |
6638 | 2018-10-19 | 14.76 | 0.06 | -0.40 | 1,270,900 | 14.88 | 14.90 | 14.63 | 1.81 | -0.81 | 0.00 |
6637 | 2018-10-18 | 14.82 | 0.35 | -2.31 | 547,700 | 15.12 | 15.19 | 14.80 | 2.58 | -1.98 | 0.40 |
6636 | 2018-10-17 | 15.17 | 0.37 | -2.38 | 994,000 | 15.37 | 15.57 | 15.08 | 3.19 | -1.30 | -0.33 |
6635 | 2018-10-16 | 15.54 | 0.74 | 5.00 | 1,029,500 | 15.26 | 15.63 | 15.06 | 3.74 | 1.83 | -1.09 |
6634 | 2018-10-15 | 14.80 | 0.04 | -0.27 | 707,000 | 14.83 | 14.88 | 14.65 | 1.55 | -0.20 | 3.11 |
6633 | 2018-10-12 | 14.84 | 0.43 | 2.98 | 1,330,900 | 14.53 | 14.93 | 14.46 | 3.23 | 2.13 | -0.07 |
6632 | 2018-10-11 | 14.41 | 0.03 | -0.21 | 738,600 | 14.47 | 14.62 | 14.36 | 1.80 | -0.41 | 0.83 |
6631 | 2018-10-10 | 14.44 | 0.46 | -3.09 | 1,577,200 | 14.94 | 14.95 | 14.42 | 3.55 | -3.35 | 0.21 |
6630 | 2018-10-09 | 14.90 | 0.19 | -1.26 | 816,900 | 14.91 | 15.14 | 14.86 | 1.88 | -0.07 | 0.27 |
6629 | 2018-10-08 | 15.09 | 0.17 | 1.14 | 494,000 | 14.90 | 15.11 | 14.90 | 1.41 | 1.28 | -1.19 |
6628 | 2018-10-05 | 14.92 | 0.02 | 0.13 | 585,700 | 14.90 | 15.08 | 14.84 | 1.61 | 0.13 | -0.13 |
6627 | 2018-10-04 | 14.90 | 0.20 | -1.32 | 954,400 | 15.11 | 15.12 | 14.80 | 2.12 | -1.39 | 0.00 |
6626 | 2018-10-03 | 15.10 | 0.35 | -2.27 | 1,106,100 | 15.42 | 15.42 | 15.00 | 2.72 | -2.08 | 0.07 |
6625 | 2018-10-02 | 15.45 | 0.42 | -2.65 | 1,475,400 | 15.86 | 15.86 | 15.37 | 3.09 | -2.59 | -0.19 |
6624 | 2018-10-01 | 15.87 | 0.28 | -1.73 | 1,054,900 | 16.15 | 16.15 | 15.80 | 2.17 | -1.73 | -0.06 |
6623 | 2018-09-28 | 16.15 | 0.27 | 1.70 | 2,287,800 | 16.08 | 16.37 | 16.00 | 2.30 | 0.44 | 0.00 |
6622 | 2018-09-27 | 15.88 | 0.78 | 5.17 | 2,085,600 | 15.15 | 16.05 | 15.15 | 5.94 | 4.82 | 1.26 |
6621 | 2018-09-26 | 15.10 | 0.19 | 1.27 | 844,400 | 14.92 | 15.27 | 14.84 | 2.88 | 1.21 | 0.33 |
6620 | 2018-09-25 | 14.91 | 0.15 | -1.00 | 1,017,500 | 15.05 | 15.06 | 14.81 | 1.66 | -0.93 | 0.07 |
6619 | 2018-09-24 | 15.06 | 0.12 | -0.79 | 925,400 | 15.65 | 15.65 | 15.04 | 3.90 | -3.77 | -0.07 |
6618 | 2018-09-21 | 15.18 | 0.03 | -0.20 | 1,374,300 | 15.21 | 15.30 | 15.14 | 1.05 | -0.20 | 3.10 |
6617 | 2018-09-20 | 15.21 | 0.04 | 0.26 | 452,500 | 15.22 | 15.24 | 15.11 | 0.85 | -0.07 | 0.00 |
6616 | 2018-09-19 | 15.17 | 0.12 | -0.78 | 641,600 | 15.25 | 15.34 | 15.14 | 1.31 | -0.52 | 0.33 |
6615 | 2018-09-18 | 15.29 | 0.16 | 1.06 | 846,900 | 15.12 | 15.37 | 15.08 | 1.92 | 1.12 | -0.26 |
6614 | 2018-09-17 | 15.13 | 0.22 | -1.43 | 524,300 | 15.34 | 15.35 | 15.05 | 1.96 | -1.37 | -0.07 |
6613 | 2018-09-14 | 15.35 | 0.03 | -0.20 | 692,700 | 15.42 | 15.42 | 15.29 | 0.84 | -0.45 | -0.07 |
6612 | 2018-09-13 | 15.38 | 0.08 | -0.52 | 807,400 | 15.53 | 15.53 | 15.18 | 2.25 | -0.97 | 0.26 |
6611 | 2018-09-12 | 15.46 | 0.10 | -0.64 | 956,100 | 15.59 | 15.66 | 15.37 | 1.86 | -0.83 | 0.45 |
6610 | 2018-09-11 | 15.56 | 0.22 | 1.43 | 1,196,000 | 15.32 | 15.57 | 15.11 | 3.00 | 1.57 | 0.19 |
6609 | 2018-09-10 | 15.34 | 0.23 | 1.52 | 551,200 | 15.21 | 15.39 | 15.12 | 1.78 | 0.85 | -0.13 |
6608 | 2018-09-07 | 15.11 | 0.03 | -0.20 | 2,624,400 | 15.10 | 15.31 | 15.07 | 1.59 | 0.07 | 0.66 |
6607 | 2018-09-06 | 15.14 | 0.05 | -0.33 | 1,434,800 | 15.12 | 15.31 | 15.12 | 1.26 | 0.13 | -0.26 |
6606 | 2018-09-05 | 15.19 | 0.07 | -0.46 | 743,600 | 15.22 | 15.29 | 15.11 | 1.18 | -0.20 | -0.46 |
6605 | 2018-09-04 | 15.26 | 0.34 | -2.18 | 847,000 | 15.52 | 15.66 | 15.23 | 2.77 | -1.68 | -0.26 |
6604 | 2018-08-31 | 15.60 | 0.39 | 2.56 | 1,815,700 | 15.24 | 15.77 | 15.12 | 4.27 | 2.36 | -0.51 |
6603 | 2018-08-30 | 15.21 | 0.03 | -0.20 | 929,100 | 15.17 | 15.32 | 15.17 | 0.99 | 0.26 | 0.20 |
6602 | 2018-08-29 | 15.24 | 0.04 | 0.26 | 727,700 | 15.19 | 15.32 | 15.17 | 0.99 | 0.33 | -0.46 |
6601 | 2018-08-28 | 15.20 | 0.07 | -0.46 | 705,500 | 15.27 | 15.40 | 15.16 | 1.57 | -0.46 | -0.07 |
6600 | 2018-08-27 | 15.27 | 0.00 | 0.00 | 705,700 | 15.32 | 15.32 | 15.20 | 0.78 | -0.33 | 0.00 |
6599 | 2018-08-24 | 15.27 | 0.13 | -0.84 | 941,500 | 15.45 | 15.52 | 15.25 | 1.75 | -1.17 | 0.33 |
6598 | 2018-08-23 | 15.40 | 0.45 | -2.84 | 763,200 | 15.84 | 15.87 | 15.39 | 3.03 | -2.78 | 0.32 |
6597 | 2018-08-22 | 15.85 | 0.25 | -1.55 | 647,700 | 16.04 | 16.11 | 15.84 | 1.68 | -1.18 | -0.06 |
6596 | 2018-08-21 | 16.10 | 0.01 | 0.06 | 822,000 | 16.08 | 16.17 | 16.06 | 0.68 | 0.12 | -0.37 |
6595 | 2018-08-20 | 16.09 | 0.12 | 0.75 | 953,700 | 15.99 | 16.32 | 15.97 | 2.19 | 0.63 | -0.06 |
6594 | 2018-08-17 | 15.97 | 0.33 | 2.11 | 1,727,800 | 15.95 | 16.17 | 15.77 | 2.51 | 0.13 | 0.13 |
6593 | 2018-08-16 | 15.64 | 0.13 | 0.84 | 1,847,800 | 15.50 | 15.66 | 15.42 | 1.55 | 0.90 | 1.98 |
6592 | 2018-08-15 | 15.51 | 0.07 | -0.45 | 424,200 | 15.47 | 15.57 | 15.43 | 0.90 | 0.26 | -0.06 |
6591 | 2018-08-14 | 15.58 | 0.03 | 0.19 | 658,000 | 15.58 | 15.67 | 15.47 | 1.28 | 0.00 | -0.71 |
6590 | 2018-08-13 | 15.55 | 0.18 | 1.17 | 726,800 | 15.42 | 15.63 | 15.33 | 1.95 | 0.84 | 0.19 |
6589 | 2018-08-10 | 15.37 | 0.18 | -1.16 | 704,400 | 15.52 | 15.53 | 15.29 | 1.55 | -0.97 | 0.33 |
6588 | 2018-08-09 | 15.55 | 0.20 | 1.30 | 838,200 | 15.35 | 15.61 | 15.35 | 1.69 | 1.30 | -0.19 |
6587 | 2018-08-08 | 15.35 | 0.16 | -1.03 | 791,600 | 15.55 | 15.71 | 15.34 | 2.38 | -1.29 | 0.00 |
6586 | 2018-08-07 | 15.51 | 0.05 | 0.32 | 1,254,300 | 15.46 | 15.69 | 15.37 | 2.07 | 0.32 | 0.26 |
6585 | 2018-08-06 | 15.46 | 0.09 | -0.58 | 629,900 | 15.55 | 15.70 | 15.34 | 2.32 | -0.58 | 0.00 |
6584 | 2018-08-03 | 15.55 | 0.30 | -1.89 | 1,382,500 | 15.83 | 15.93 | 15.27 | 4.17 | -1.77 | 0.00 |
6583 | 2018-08-02 | 15.85 | 0.04 | -0.25 | 2,563,900 | 15.80 | 16.00 | 14.99 | 6.39 | 0.32 | -0.13 |
6582 | 2018-08-01 | 15.89 | 0.10 | -0.63 | 980,900 | 15.96 | 16.04 | 15.82 | 1.38 | -0.44 | -0.57 |
6581 | 2018-07-31 | 15.99 | 0.02 | 0.13 | 577,000 | 15.95 | 16.02 | 15.87 | 0.94 | 0.25 | -0.19 |
6580 | 2018-07-30 | 15.97 | 0.30 | -1.84 | 732,500 | 16.20 | 16.24 | 15.88 | 2.22 | -1.42 | -0.13 |
6579 | 2018-07-27 | 16.27 | 0.02 | 0.12 | 750,800 | 16.33 | 16.35 | 16.19 | 0.98 | -0.37 | -0.43 |
6578 | 2018-07-26 | 16.25 | 0.03 | 0.18 | 1,018,500 | 16.20 | 16.37 | 16.13 | 1.48 | 0.31 | 0.49 |
6577 | 2018-07-25 | 16.22 | 0.01 | -0.06 | 578,800 | 16.19 | 16.34 | 16.11 | 1.42 | 0.19 | -0.12 |
6576 | 2018-07-24 | 16.23 | 0.13 | -0.79 | 639,300 | 16.32 | 16.41 | 16.15 | 1.59 | -0.55 | -0.25 |
6575 | 2018-07-23 | 16.36 | 0.14 | -0.85 | 493,500 | 16.43 | 16.48 | 16.26 | 1.34 | -0.43 | -0.24 |
6574 | 2018-07-20 | 16.50 | 0.05 | -0.30 | 550,900 | 16.56 | 16.68 | 16.46 | 1.33 | -0.36 | -0.42 |
6573 | 2018-07-19 | 16.55 | 0.22 | -1.31 | 460,500 | 16.59 | 16.70 | 16.50 | 1.21 | -0.24 | 0.06 |
6572 | 2018-07-18 | 16.77 | 0.03 | -0.18 | 389,500 | 16.80 | 16.80 | 16.61 | 1.13 | -0.18 | -1.07 |
6571 | 2018-07-17 | 16.80 | 0.05 | -0.30 | 770,500 | 16.85 | 16.97 | 16.72 | 1.48 | -0.30 | 0.00 |
6570 | 2018-07-16 | 16.85 | 0.10 | 0.60 | 1,046,100 | 16.74 | 16.86 | 16.68 | 1.08 | 0.66 | 0.00 |
6569 | 2018-07-13 | 16.75 | 0.07 | 0.42 | 991,900 | 16.59 | 16.79 | 16.57 | 1.33 | 0.96 | -0.06 |
6568 | 2018-07-12 | 16.68 | 0.05 | 0.30 | 563,000 | 16.63 | 16.78 | 16.60 | 1.08 | 0.30 | -0.54 |
6567 | 2018-07-11 | 16.63 | 0.36 | -2.12 | 1,257,900 | 16.96 | 16.96 | 16.30 | 3.89 | -1.95 | 0.00 |
6566 | 2018-07-10 | 16.99 | 0.01 | -0.06 | 461,000 | 17.02 | 17.06 | 16.88 | 1.06 | -0.18 | -0.18 |
6565 | 2018-07-09 | 17.00 | 0.22 | 1.31 | 822,500 | 16.85 | 17.06 | 16.80 | 1.54 | 0.89 | 0.12 |
6564 | 2018-07-06 | 16.78 | 0.07 | 0.42 | 492,400 | 16.69 | 16.85 | 16.69 | 0.96 | 0.54 | 0.42 |
6563 | 2018-07-05 | 16.71 | 0.01 | 0.06 | 392,200 | 16.78 | 16.82 | 16.47 | 2.09 | -0.42 | -0.12 |
6562 | 2018-07-03 | 16.70 | 0.17 | 1.03 | 330,600 | 16.58 | 16.82 | 16.55 | 1.63 | 0.72 | 0.48 |
6561 | 2018-07-02 | 16.53 | 0.02 | -0.12 | 701,100 | 16.45 | 16.68 | 16.43 | 1.52 | 0.49 | 0.30 |
6560 | 2018-06-29 | 16.55 | 0.16 | 0.98 | 531,200 | 16.46 | 16.70 | 16.30 | 2.43 | 0.55 | -0.60 |
6559 | 2018-06-28 | 16.39 | 0.06 | -0.36 | 377,800 | 16.43 | 16.54 | 16.37 | 1.03 | -0.24 | 0.43 |
6558 | 2018-06-27 | 16.45 | 0.16 | -0.96 | 547,500 | 16.60 | 16.66 | 16.36 | 1.81 | -0.90 | -0.12 |
6557 | 2018-06-26 | 16.61 | 0.11 | -0.66 | 476,300 | 16.74 | 16.75 | 16.52 | 1.37 | -0.78 | -0.06 |
6556 | 2018-06-25 | 16.72 | 0.22 | 1.33 | 783,900 | 16.51 | 16.75 | 16.42 | 2.00 | 1.27 | 0.12 |
6555 | 2018-06-22 | 16.50 | 0.05 | 0.30 | 386,900 | 16.54 | 16.62 | 16.42 | 1.21 | -0.24 | 0.06 |
6554 | 2018-06-21 | 16.45 | 0.17 | 1.04 | 943,600 | 16.28 | 16.53 | 16.19 | 2.09 | 1.04 | 0.55 |
6553 | 2018-06-20 | 16.28 | 0.07 | 0.43 | 314,900 | 16.19 | 16.33 | 16.13 | 1.24 | 0.56 | 0.00 |
6552 | 2018-06-19 | 16.21 | 0.05 | -0.31 | 559,600 | 16.23 | 16.42 | 16.06 | 2.22 | -0.12 | -0.12 |
6551 | 2018-06-18 | 16.26 | 0.25 | -1.51 | 891,600 | 16.43 | 16.47 | 16.20 | 1.64 | -1.03 | -0.18 |
6550 | 2018-06-15 | 16.51 | 0.06 | 0.36 | 445,700 | 16.40 | 16.55 | 16.31 | 1.46 | 0.67 | -0.48 |
6549 | 2018-06-14 | 16.45 | 0.07 | -0.42 | 718,000 | 16.58 | 16.64 | 16.31 | 1.99 | -0.78 | -0.30 |
6548 | 2018-06-13 | 16.52 | 0.27 | 1.66 | 1,373,700 | 16.25 | 16.57 | 16.22 | 2.15 | 1.66 | 0.36 |
6547 | 2018-06-12 | 16.25 | 0.12 | 0.74 | 323,900 | 16.21 | 16.28 | 16.11 | 1.05 | 0.25 | 0.00 |
6546 | 2018-06-11 | 16.13 | 0.13 | 0.81 | 649,900 | 16.00 | 16.27 | 15.95 | 2.00 | 0.81 | 0.50 |
6545 | 2018-06-08 | 16.00 | 0.09 | 0.57 | 786,400 | 15.91 | 16.16 | 15.91 | 1.57 | 0.57 | 0.00 |
6544 | 2018-06-07 | 15.91 | 0.21 | -1.30 | 470,400 | 16.06 | 16.16 | 15.89 | 1.68 | -0.93 | 0.00 |
6543 | 2018-06-06 | 16.12 | 0.02 | -0.12 | 674,400 | 16.16 | 16.24 | 15.98 | 1.61 | -0.25 | -0.37 |
6542 | 2018-06-05 | 16.14 | 0.09 | 0.56 | 719,200 | 15.99 | 16.23 | 15.94 | 1.81 | 0.94 | 0.12 |
6541 | 2018-06-04 | 16.05 | 0.13 | -0.80 | 668,800 | 16.20 | 16.30 | 16.02 | 1.73 | -0.93 | -0.37 |
6540 | 2018-06-01 | 16.18 | 0.40 | 2.53 | 944,000 | 16.24 | 16.31 | 15.97 | 2.09 | -0.37 | 0.12 |
6539 | 2018-05-31 | 15.78 | 0.23 | -1.44 | 642,600 | 15.96 | 15.98 | 15.65 | 2.07 | -1.13 | 2.92 |
6538 | 2018-05-30 | 16.01 | 0.16 | 1.01 | 576,500 | 15.84 | 16.15 | 15.78 | 2.34 | 1.07 | -0.31 |
6537 | 2018-05-29 | 15.85 | 0.02 | 0.13 | 518,200 | 15.84 | 16.12 | 15.74 | 2.40 | 0.06 | -0.06 |
6536 | 2018-05-25 | 15.83 | 0.01 | -0.06 | 441,300 | 15.82 | 16.07 | 15.75 | 2.02 | 0.06 | 0.06 |
6535 | 2018-05-24 | 15.84 | 0.07 | -0.44 | 519,600 | 15.90 | 16.11 | 15.81 | 1.89 | -0.38 | -0.13 |
6534 | 2018-05-23 | 15.91 | 0.04 | 0.25 | 395,200 | 15.84 | 16.09 | 15.78 | 1.96 | 0.44 | -0.06 |
6533 | 2018-05-22 | 15.87 | 0.12 | -0.75 | 513,700 | 15.98 | 16.09 | 15.71 | 2.38 | -0.69 | -0.19 |
6532 | 2018-05-21 | 15.99 | 0.38 | 2.43 | 637,000 | 15.63 | 16.08 | 15.61 | 3.01 | 2.30 | -0.06 |
6531 | 2018-05-18 | 15.61 | 0.31 | -1.95 | 676,300 | 15.94 | 15.94 | 15.59 | 2.20 | -2.07 | 0.13 |
6530 | 2018-05-17 | 15.92 | 0.15 | -0.93 | 702,100 | 16.03 | 16.09 | 15.88 | 1.31 | -0.69 | 0.13 |
6529 | 2018-05-16 | 16.07 | 0.24 | 1.52 | 749,900 | 16.07 | 16.26 | 15.90 | 2.24 | 0.00 | -0.25 |
6528 | 2018-05-15 | 15.83 | 0.02 | -0.13 | 848,100 | 15.75 | 15.88 | 15.59 | 1.84 | 0.51 | 1.52 |
6527 | 2018-05-14 | 15.85 | 0.15 | -0.94 | 565,300 | 15.95 | 16.11 | 15.81 | 1.88 | -0.63 | -0.63 |
6526 | 2018-05-11 | 16.00 | 0.19 | -1.17 | 616,600 | 16.25 | 16.25 | 15.96 | 1.78 | -1.54 | -0.31 |
6525 | 2018-05-10 | 16.19 | 0.41 | 2.60 | 3,247,000 | 16.10 | 16.43 | 16.10 | 2.05 | 0.56 | 0.37 |
6524 | 2018-05-09 | 15.78 | 0.08 | 0.51 | 791,500 | 15.76 | 15.87 | 15.60 | 1.71 | 0.13 | 2.03 |
6523 | 2018-05-08 | 15.70 | 0.21 | 1.36 | 654,000 | 15.50 | 15.86 | 15.45 | 2.65 | 1.29 | 0.38 |
6522 | 2018-05-07 | 15.49 | 0.07 | 0.45 | 1,054,700 | 15.49 | 15.59 | 15.29 | 1.94 | 0.00 | 0.06 |
6521 | 2018-05-04 | 15.42 | 0.37 | 2.46 | 1,709,600 | 15.12 | 15.57 | 14.99 | 3.84 | 1.98 | 0.45 |
6520 | 2018-05-03 | 15.05 | 0.88 | 6.21 | 1,303,200 | 14.71 | 15.27 | 14.61 | 4.49 | 2.31 | 0.47 |
6519 | 2018-05-02 | 14.17 | 0.06 | -0.42 | 571,200 | 14.18 | 14.30 | 14.16 | 0.99 | -0.07 | 3.81 |
6518 | 2018-05-01 | 14.23 | 0.07 | -0.49 | 456,300 | 14.33 | 14.34 | 14.14 | 1.40 | -0.70 | -0.35 |
6517 | 2018-04-30 | 14.30 | 0.21 | -1.45 | 452,900 | 14.59 | 14.64 | 14.28 | 2.47 | -1.99 | 0.21 |
6516 | 2018-04-27 | 14.51 | 0.05 | 0.35 | 334,900 | 14.50 | 14.58 | 14.40 | 1.24 | 0.07 | 0.55 |
6515 | 2018-04-26 | 14.46 | 0.23 | 1.62 | 720,300 | 14.20 | 14.64 | 14.19 | 3.17 | 1.83 | 0.28 |
6514 | 2018-04-25 | 14.23 | 0.22 | -1.52 | 629,700 | 14.42 | 14.47 | 14.22 | 1.73 | -1.32 | -0.21 |
6513 | 2018-04-24 | 14.45 | 0.06 | 0.42 | 684,500 | 14.49 | 14.73 | 14.40 | 2.28 | -0.28 | -0.21 |
6512 | 2018-04-23 | 14.39 | 0.27 | -1.84 | 503,800 | 14.66 | 14.66 | 14.28 | 2.59 | -1.84 | 0.69 |
6511 | 2018-04-20 | 14.66 | 0.37 | 2.59 | 996,500 | 14.32 | 14.69 | 14.24 | 3.14 | 2.37 | 0.00 |
6510 | 2018-04-19 | 14.29 | 0.05 | 0.35 | 599,600 | 14.25 | 14.37 | 14.06 | 2.18 | 0.28 | 0.21 |
COT Investment Calculator
This calculator shows the potential of COT stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
COT
Duration:
27 years 308 days
Trading days:
7,008
SELL
Value on 2020-04-13 close
2,699.61
Dividends (53)
18.98%
+512.40
Stock growth
81.02%
+1,187.21
NET: +1,699.61
Total ROI: +169.96% (2.70x)
Annualised: +3.63% (1.04x)
Dividends ROI: +51.24% (1.51x)
Dividend Yield: +1.50% (1.01x)
Stock price: 9.58
Duration: 27 years 308 days
Trading days: 7,008
SELL
Value on 2020-04-13 close
2,187.21
NET: +1,187.21
ROI: +118.72% (2.19x)
Annualised: +2.85% (1.03x)
Stock price: 9.58
Duration: 27 years 308 days
Trading days: 7,008
Click here to calculate the HIGHEST and LOWEST values of your investment.
COT Monthly statistics
This section shows monthly performance of COT stock.
There are 335 months displayed in the table below.
There are 335 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2020 April | 9 | 9.70
| 8.40
| 8.74
| 9.58
| 9.61 | 10.98 | -3.89 |
2020 March | 22 | 15.49
| 6.33
| 14.27
| 9.06
| -36.51 | 8.55 | -55.64 |
2020 February | 19 | 16.00
| 13.81
| 15.33
| 14.25
| -7.05 | 4.37 | -9.92 |
2020 January | 21 | 15.55
| 13.33
| 13.68
| 15.29
| 11.77 | 13.67 | -2.56 |
2019 December | 21 | 14.13
| 12.99
| 13.32
| 13.68
| 2.70 | 6.08 | -2.48 |
2019 November | 20 | 13.50
| 12.36
| 12.78
| 13.37
| 4.62 | 5.63 | -3.29 |
2019 October | 23 | 12.97
| 12.21
| 12.51
| 12.85
| 2.72 | 3.68 | -2.40 |
2019 September | 20 | 13.67
| 12.32
| 12.54
| 12.47
| -0.56 | 9.01 | -1.75 |
2019 August | 22 | 13.49
| 11.72
| 12.82
| 12.61
| -1.64 | 5.23 | -8.58 |
2019 July | 22 | 13.57
| 12.18
| 13.39
| 12.79
| -4.48 | 1.34 | -9.04 |
2019 June | 20 | 13.94
| 12.88
| 13.01
| 13.35
| 2.61 | 7.15 | -1.00 |
2019 May | 22 | 15.63
| 12.72
| 15.48
| 13.02
| -15.89 | 0.97 | -17.83 |
2019 April | 21 | 15.58
| 14.52
| 14.52
| 15.51
| 6.82 | 7.30 | 0.00 |
2019 March | 21 | 15.22
| 14.49
| 15.05
| 14.61
| -2.92 | 1.13 | -3.72 |
2019 February | 19 | 15.92
| 13.64
| 15.15
| 15.01
| -0.92 | 5.08 | -9.97 |
2019 January | 21 | 15.31
| 13.74
| 13.75
| 15.18
| 10.40 | 11.35 | -0.07 |
2018 December | 19 | 15.38
| 13.34
| 14.96
| 13.94
| -6.82 | 2.81 | -10.83 |
2018 November | 21 | 16.26
| 14.37
| 15.14
| 14.85
| -1.92 | 7.40 | -5.09 |
2018 October | 23 | 16.15
| 13.99
| 16.15
| 15.04
| -6.87 | 0.00 | -13.37 |
2018 September | 19 | 16.37
| 14.81
| 15.52
| 16.15
| 4.06 | 5.48 | -4.57 |
2018 August | 23 | 16.32
| 14.99
| 15.96
| 15.60
| -2.26 | 2.26 | -6.08 |
2018 July | 21 | 17.06
| 15.87
| 16.45
| 15.99
| -2.80 | 3.71 | -3.53 |
2018 June | 21 | 16.75
| 15.89
| 16.24
| 16.55
| 1.91 | 3.14 | -2.16 |
2018 May | 22 | 16.43
| 14.14
| 14.33
| 15.78
| 10.12 | 14.65 | -1.33 |
2018 April | 21 | 14.90
| 14.06
| 14.66
| 14.30
| -2.46 | 1.64 | -4.09 |
2018 March | 21 | 16.22
| 14.32
| 15.09
| 14.72
| -2.45 | 7.49 | -5.10 |
2018 February | 19 | 16.72
| 14.48
| 16.64
| 14.55
| -12.56 | 0.48 | -12.98 |
2018 January | 21 | 17.34
| 16.30
| 16.67
| 16.66
| -0.06 | 4.02 | -2.22 |
2017 December | 20 | 17.77
| 16.30
| 17.28
| 16.66
| -3.59 | 2.84 | -5.67 |
2017 November | 21 | 17.46
| 14.25
| 15.13
| 17.17
| 13.48 | 15.40 | -5.82 |
2017 October | 22 | 15.63
| 14.38
| 15.04
| 15.00
| -0.27 | 3.92 | -4.39 |
2017 September | 20 | 16.14
| 14.55
| 15.25
| 15.01
| -1.57 | 5.84 | -4.59 |
2017 August | 23 | 15.99
| 14.79
| 15.53
| 15.18
| -2.25 | 2.96 | -4.76 |
2017 July | 20 | 16.18
| 13.69
| 14.50
| 15.54
| 7.17 | 11.59 | -5.59 |
2017 June | 22 | 14.77
| 13.17
| 13.20
| 14.44
| 9.39 | 11.89 | -0.23 |
2017 May | 22 | 13.86
| 12.04
| 13.21
| 13.19
| -0.15 | 4.92 | -8.86 |
2017 April | 19 | 13.38
| 11.94
| 12.32
| 13.17
| 6.90 | 8.60 | -3.08 |
2017 March | 23 | 12.60
| 10.44
| 10.67
| 12.36
| 15.84 | 18.09 | -2.16 |
2017 February | 19 | 12.00
| 10.41
| 10.57
| 10.66
| 0.85 | 13.53 | -1.51 |
2017 January | 20 | 11.69
| 10.34
| 11.42
| 10.60
| -7.18 | 2.36 | -9.46 |
2016 December | 21 | 11.57
| 10.10
| 11.37
| 11.33
| -0.35 | 1.76 | -11.17 |
2016 November | 21 | 14.22
| 11.35
| 13.14
| 11.35
| -13.62 | 8.22 | -13.62 |
2016 October | 21 | 14.37
| 13.07
| 14.16
| 13.11
| -7.42 | 1.48 | -7.70 |
2016 September | 21 | 16.49
| 14.10
| 15.90
| 14.25
| -10.38 | 3.71 | -11.32 |
2016 August | 23 | 17.38
| 14.24
| 14.98
| 15.94
| 6.41 | 16.02 | -4.94 |
2016 July | 20 | 14.95
| 13.94
| 14.02
| 14.93
| 6.49 | 6.63 | -0.57 |
2016 June | 22 | 16.70
| 13.07
| 14.39
| 13.96
| -2.99 | 16.05 | -9.17 |
2016 May | 21 | 14.88
| 13.01
| 13.22
| 14.48
| 9.53 | 12.56 | -1.59 |
2016 April | 21 | 14.47
| 12.87
| 13.78
| 13.26
| -3.77 | 5.01 | -6.60 |
2016 March | 22 | 14.26
| 11.59
| 12.40
| 13.89
| 12.02 | 15.00 | -6.53 |
2016 February | 20 | 12.53
| 9.07
| 10.22
| 12.24
| 19.77 | 22.60 | -11.25 |
2016 January | 19 | 11.34
| 9.32
| 10.81
| 10.27
| -5.00 | 4.90 | -13.78 |
2015 December | 22 | 11.30
| 10.11
| 10.73
| 10.99
| 2.42 | 5.31 | -5.78 |
2015 November | 20 | 10.68
| 8.96
| 10.44
| 10.46
| 0.19 | 2.30 | -14.18 |
2015 October | 22 | 11.84
| 10.05
| 10.88
| 10.45
| -3.95 | 8.82 | -7.63 |
2015 September | 21 | 11.60
| 10.05
| 10.35
| 10.83
| 4.64 | 12.08 | -2.90 |
2015 August | 21 | 11.87
| 9.78
| 11.35
| 10.56
| -6.96 | 4.58 | -13.83 |
2015 July | 22 | 11.45
| 9.56
| 9.86
| 11.24
| 14.00 | 16.13 | -3.04 |
2015 June | 22 | 10.66
| 9.44
| 9.60
| 9.78
| 1.88 | 11.04 | -1.67 |
2015 May | 20 | 9.93
| 8.63
| 8.76
| 9.59
| 9.47 | 13.36 | -1.48 |
2015 April | 21 | 9.80
| 8.56
| 9.30
| 8.71
| -6.34 | 5.38 | -7.96 |
2015 March | 22 | 10.05
| 9.00
| 9.62
| 9.37
| -2.60 | 4.47 | -6.44 |
2015 February | 19 | 9.87
| 7.54
| 7.62
| 9.68
| 27.03 | 29.53 | -1.05 |
2015 January | 20 | 8.00
| 6.76
| 6.92
| 7.60
| 9.83 | 15.61 | -2.31 |
2014 December | 22 | 7.02
| 6.26
| 6.57
| 6.88
| 4.72 | 6.85 | -4.72 |
2014 November | 19 | 7.06
| 6.00
| 6.08
| 6.55
| 7.73 | 16.12 | -1.32 |
2014 October | 23 | 6.94
| 5.95
| 6.84
| 6.07
| -11.26 | 1.46 | -13.01 |
2014 September | 21 | 7.70
| 6.87
| 7.40
| 6.87
| -7.16 | 4.05 | -7.16 |
2014 August | 21 | 7.75
| 6.93
| 7.02
| 7.50
| 6.84 | 10.40 | -1.28 |
2014 July | 22 | 7.19
| 6.60
| 7.07
| 6.87
| -2.83 | 1.70 | -6.65 |
2014 June | 21 | 7.27
| 6.87
| 7.10
| 7.07
| -0.42 | 2.39 | -3.24 |
2014 May | 21 | 8.24
| 6.78
| 8.14
| 7.10
| -12.78 | 1.23 | -16.71 |
2014 April | 21 | 8.57
| 8.00
| 8.50
| 8.12
| -4.47 | 0.82 | -5.88 |
2014 March | 21 | 8.55
| 7.90
| 8.07
| 8.47
| 4.96 | 5.95 | -2.11 |
2014 February | 19 | 8.55
| 7.63
| 7.91
| 8.14
| 2.91 | 8.09 | -3.54 |
2014 January | 21 | 8.20
| 7.60
| 8.02
| 7.86
| -2.00 | 2.24 | -5.24 |
2013 December | 21 | 8.71
| 7.81
| 8.40
| 8.06
| -4.05 | 3.69 | -7.02 |
2013 November | 20 | 8.74
| 8.15
| 8.23
| 8.37
| 1.70 | 6.20 | -0.97 |
2013 October | 23 | 8.29
| 7.49
| 7.67
| 8.20
| 6.91 | 8.08 | -2.35 |
2013 September | 20 | 8.29
| 7.65
| 8.00
| 7.69
| -3.88 | 3.62 | -4.38 |
2013 August | 22 | 8.84
| 7.85
| 8.38
| 7.99
| -4.65 | 5.49 | -6.32 |
2013 July | 22 | 8.59
| 7.77
| 7.85
| 8.37
| 6.62 | 9.43 | -1.02 |
2013 June | 20 | 8.25
| 7.39
| 8.16
| 7.81
| -4.29 | 1.10 | -9.44 |
2013 May | 22 | 10.15
| 8.13
| 10.02
| 8.19
| -18.26 | 1.30 | -18.86 |
2013 April | 22 | 11.25
| 10.00
| 10.14
| 10.95
| 7.99 | 10.95 | -1.38 |
2013 March | 20 | 10.15
| 9.37
| 9.55
| 10.12
| 5.97 | 6.28 | -1.88 |
2013 February | 19 | 9.59
| 8.40
| 9.08
| 9.55
| 5.18 | 5.62 | -7.49 |
2013 January | 21 | 9.07
| 8.12
| 8.17
| 9.06
| 10.89 | 11.02 | -0.61 |
2012 December | 20 | 8.69
| 7.42
| 8.65
| 8.03
| -7.17 | 0.46 | -14.22 |
2012 November | 21 | 8.75
| 7.24
| 7.42
| 8.60
| 15.90 | 17.92 | -2.43 |
2012 October | 21 | 8.44
| 7.46
| 7.92
| 7.65
| -3.41 | 6.57 | -5.81 |
2012 September | 19 | 8.48
| 7.65
| 8.28
| 7.90
| -4.59 | 2.42 | -7.61 |
2012 August | 23 | 8.77
| 8.10
| 8.45
| 8.28
| -2.01 | 3.79 | -4.14 |
2012 July | 21 | 8.61
| 7.80
| 8.26
| 8.43
| 2.06 | 4.24 | -5.57 |
2012 June | 21 | 8.27
| 7.41
| 7.51
| 8.21
| 9.32 | 10.12 | -1.33 |
2012 May | 22 | 7.80
| 6.45
| 6.55
| 7.56
| 15.42 | 19.08 | -1.53 |
2012 April | 20 | 6.90
| 6.35
| 6.51
| 6.55
| 0.61 | 5.99 | -2.46 |
2012 March | 22 | 6.64
| 6.27
| 6.55
| 6.59
| 0.61 | 1.37 | -4.27 |
2012 February | 20 | 7.34
| 6.01
| 7.07
| 6.56
| -7.21 | 3.82 | -14.99 |
2012 January | 20 | 7.13
| 6.09
| 6.37
| 7.03
| 10.36 | 11.93 | -4.40 |
2011 December | 21 | 6.67
| 6.06
| 6.23
| 6.26
| 0.48 | 7.06 | -2.73 |
2011 November | 21 | 7.28
| 5.94
| 6.92
| 6.28
| -9.25 | 5.20 | -14.16 |
2011 October | 21 | 7.57
| 6.32
| 6.82
| 7.08
| 3.81 | 11.00 | -7.33 |
2011 September | 21 | 8.29
| 6.66
| 7.92
| 6.81
| -14.02 | 4.67 | -15.91 |
2011 August | 23 | 8.50
| 7.14
| 8.41
| 7.93
| -5.71 | 1.07 | -15.10 |
2011 July | 20 | 8.60
| 7.98
| 8.45
| 8.29
| -1.89 | 1.78 | -5.56 |
2011 June | 22 | 8.80
| 7.72
| 8.80
| 8.41
| -4.43 | 0.00 | -12.27 |
2011 May | 21 | 8.98
| 8.06
| 8.95
| 8.75
| -2.23 | 0.34 | -9.94 |
2011 April | 20 | 9.05
| 8.38
| 8.44
| 8.92
| 5.69 | 7.23 | -0.71 |
2011 March | 23 | 8.82
| 7.70
| 8.34
| 8.40
| 0.72 | 5.76 | -7.67 |
2011 February | 19 | 8.81
| 7.96
| 8.08
| 8.36
| 3.47 | 9.03 | -1.49 |
2011 January | 20 | 9.08
| 7.68
| 9.07
| 8.04
| -11.36 | 0.11 | -15.33 |
2010 December | 22 | 9.08
| 8.02
| 8.42
| 9.01
| 7.01 | 7.84 | -4.75 |
2010 November | 21 | 8.56
| 7.54
| 8.21
| 8.30
| 1.10 | 4.26 | -8.16 |
2010 October | 21 | 8.30
| 7.35
| 7.86
| 8.20
| 4.33 | 5.60 | -6.49 |
2010 September | 21 | 8.42
| 6.87
| 6.90
| 7.85
| 13.77 | 22.03 | -0.43 |
2010 August | 22 | 7.04
| 5.55
| 6.01
| 6.87
| 14.31 | 17.14 | -7.65 |
2010 July | 21 | 6.45
| 5.41
| 5.83
| 5.94
| 1.89 | 10.63 | -7.20 |
2010 June | 22 | 8.00
| 5.67
| 7.34
| 5.82
| -20.71 | 8.99 | -22.75 |
2010 May | 20 | 8.58
| 6.50
| 8.36
| 7.33
| -12.32 | 2.63 | -22.25 |
2010 April | 21 | 8.88
| 7.69
| 7.75
| 8.37
| 8.00 | 14.58 | -0.77 |
2010 March | 23 | 8.05
| 6.72
| 7.22
| 7.75
| 7.34 | 11.50 | -6.93 |
2010 February | 19 | 8.00
| 6.75
| 7.54
| 7.19
| -4.64 | 6.10 | -10.48 |
2010 January | 19 | 8.65
| 7.93
| 8.34
| 8.08
| -3.12 | 3.72 | -4.92 |
2009 December | 22 | 8.86
| 7.83
| 8.40
| 8.20
| -2.38 | 5.48 | -6.79 |
2009 November | 20 | 9.39
| 7.93
| 8.05
| 8.48
| 5.34 | 16.65 | -1.49 |
2009 October | 22 | 8.74
| 6.67
| 7.41
| 7.90
| 6.61 | 17.95 | -9.99 |
2009 September | 21 | 8.19
| 5.90
| 6.27
| 7.35
| 17.22 | 30.62 | -5.90 |
2009 August | 21 | 6.68
| 5.41
| 5.69
| 6.37
| 11.95 | 17.40 | -4.92 |
2009 July | 22 | 8.26
| 5.19
| 5.69
| 5.54
| -2.64 | 45.17 | -8.79 |
2009 June | 22 | 6.80
| 4.53
| 5.95
| 5.64
| -5.21 | 14.29 | -23.87 |
2009 May | 20 | 5.95
| 2.65
| 2.77
| 5.88
| 112.27 | 114.80 | -4.33 |
2009 April | 21 | 2.20
| 0.87
| 1.07
| 2.02
| 88.79 | 105.61 | -18.69 |
2009 March | 22 | 1.07
| 0.65
| 0.79
| 0.99
| 25.32 | 35.44 | -17.72 |
2009 February | 19 | 1.05
| 0.68
| 0.73
| 0.78
| 6.85 | 43.84 | -6.85 |
2009 January | 20 | 1.59
| 0.73
| 1.42
| 0.74
| -47.89 | 11.97 | -48.59 |
2008 December | 22 | 1.28
| 0.59
| 0.97
| 1.28
| 31.96 | 31.96 | -39.18 |
2008 November | 19 | 1.55
| 0.63
| 1.09
| 0.85
| -22.02 | 42.20 | -42.20 |
2008 October | 23 | 1.24
| 0.62
| 1.10
| 0.96
| -12.73 | 12.73 | -43.64 |
2008 September | 21 | 2.02
| 1.00
| 1.98
| 1.08
| -45.45 | 2.02 | -49.49 |
2008 August | 21 | 3.48
| 1.72
| 3.22
| 1.90
| -40.99 | 8.07 | -46.58 |
2008 July | 22 | 3.57
| 2.73
| 3.16
| 3.34
| 5.70 | 12.97 | -13.61 |
2008 June | 21 | 3.22
| 2.43
| 3.02
| 3.13
| 3.64 | 6.62 | -19.54 |
2008 May | 21 | 3.68
| 2.36
| 3.02
| 2.91
| -3.64 | 21.85 | -21.85 |
2008 April | 22 | 3.69
| 2.34
| 3.69
| 2.99
| -18.97 | 0.00 | -36.59 |
2008 March | 20 | 3.85
| 1.76
| 2.26
| 3.51
| 55.31 | 70.35 | -22.12 |
2008 February | 20 | 6.24
| 2.20
| 5.70
| 2.20
| -61.40 | 9.47 | -61.40 |
2008 January | 21 | 7.48
| 5.64
| 6.67
| 5.71
| -14.39 | 12.14 | -15.44 |
2007 December | 20 | 7.12
| 6.00
| 6.25
| 6.66
| 6.56 | 13.92 | -4.00 |
2007 November | 21 | 7.35
| 5.40
| 6.86
| 6.36
| -7.29 | 7.14 | -21.28 |
2007 October | 23 | 8.36
| 6.86
| 8.00
| 7.17
| -10.38 | 4.50 | -14.25 |
2007 September | 19 | 11.58
| 7.39
| 11.34
| 7.97
| -29.72 | 2.12 | -34.83 |
2007 August | 23 | 12.70
| 10.38
| 12.27
| 11.29
| -7.99 | 3.50 | -15.40 |
2007 July | 21 | 16.12
| 11.68
| 14.40
| 12.31
| -14.51 | 11.94 | -18.89 |
2007 June | 21 | 16.41
| 14.09
| 15.94
| 14.39
| -9.72 | 2.95 | -11.61 |
2007 May | 22 | 16.56
| 15.35
| 16.35
| 16.10
| -1.53 | 1.28 | -6.12 |
2007 April | 20 | 17.33
| 12.64
| 13.37
| 16.19
| 21.09 | 29.62 | -5.46 |
2007 March | 22 | 14.53
| 13.17
| 13.79
| 13.38
| -2.97 | 5.37 | -4.50 |
2007 February | 19 | 15.22
| 13.57
| 14.14
| 14.04
| -0.71 | 7.64 | -4.03 |
2007 January | 20 | 14.53
| 13.65
| 14.28
| 14.17
| -0.77 | 1.75 | -4.41 |
2006 December | 20 | 14.69
| 13.15
| 13.62
| 14.31
| 5.07 | 7.86 | -3.45 |
2006 November | 21 | 14.66
| 13.40
| 14.35
| 13.62
| -5.09 | 2.16 | -6.62 |
2006 October | 22 | 17.48
| 14.45
| 17.24
| 14.64
| -15.08 | 1.39 | -16.18 |
2006 September | 20 | 18.12
| 16.13
| 17.02
| 17.17
| 0.88 | 6.46 | -5.23 |
2006 August | 23 | 17.43
| 12.99
| 13.27
| 16.92
| 27.51 | 31.35 | -2.11 |
2006 July | 20 | 14.08
| 11.82
| 13.10
| 13.24
| 1.07 | 7.48 | -9.77 |
2006 June | 22 | 14.49
| 12.68
| 14.47
| 13.06
| -9.74 | 0.14 | -12.37 |
2006 May | 22 | 15.90
| 14.44
| 15.06
| 14.48
| -3.85 | 5.58 | -4.12 |
2006 April | 19 | 15.13
| 12.63
| 12.88
| 14.96
| 16.15 | 17.47 | -1.94 |
2006 March | 23 | 14.39
| 12.12
| 12.27
| 12.88
| 4.97 | 17.28 | -1.22 |
2006 February | 19 | 12.45
| 11.52
| 11.59
| 12.32
| 6.30 | 7.42 | -0.60 |
2006 January | 20 | 14.77
| 11.01
| 14.75
| 11.65
| -21.02 | 0.14 | -25.36 |
2005 December | 21 | 14.94
| 13.73
| 13.78
| 14.70
| 6.68 | 8.42 | -0.36 |
2005 November | 21 | 15.48
| 13.30
| 14.83
| 13.78
| -7.08 | 4.38 | -10.32 |
2005 October | 21 | 18.00
| 13.64
| 17.70
| 14.81
| -16.33 | 1.69 | -22.94 |
2005 September | 21 | 25.60
| 16.80
| 25.36
| 17.70
| -30.21 | 0.95 | -33.75 |
2005 August | 23 | 26.64
| 23.17
| 23.20
| 25.36
| 9.31 | 14.83 | -0.13 |
2005 July | 20 | 24.28
| 21.30
| 21.84
| 23.20
| 6.23 | 11.17 | -2.47 |
2005 June | 22 | 22.74
| 20.93
| 22.37
| 21.83
| -2.41 | 1.65 | -6.44 |
2005 May | 21 | 22.83
| 21.79
| 22.39
| 22.26
| -0.58 | 1.97 | -2.68 |
2005 April | 21 | 24.34
| 22.14
| 24.24
| 22.39
| -7.63 | 0.41 | -8.66 |
2005 March | 22 | 25.00
| 23.64
| 24.01
| 24.23
| 0.92 | 4.12 | -1.54 |
2005 February | 19 | 25.38
| 23.65
| 24.15
| 24.01
| -0.58 | 5.09 | -2.07 |
2005 January | 20 | 24.69
| 23.11
| 24.68
| 24.25
| -1.74 | 0.04 | -6.36 |
2004 December | 22 | 27.86
| 23.40
| 25.57
| 24.73
| -3.29 | 8.96 | -8.49 |
2004 November | 21 | 26.55
| 23.28
| 26.06
| 25.55
| -1.96 | 1.88 | -10.67 |
2004 October | 21 | 29.23
| 22.85
| 28.85
| 26.26
| -8.98 | 1.32 | -20.80 |
2004 September | 21 | 28.97
| 24.83
| 27.10
| 28.84
| 6.42 | 6.90 | -8.38 |
2004 August | 22 | 28.99
| 25.00
| 27.93
| 27.11
| -2.94 | 3.80 | -10.49 |
2004 July | 21 | 32.99
| 27.62
| 31.85
| 27.98
| -12.15 | 3.58 | -13.28 |
2004 June | 21 | 33.67
| 31.55
| 31.55
| 32.40
| 2.69 | 6.72 | 0.00 |
2004 May | 20 | 32.72
| 29.20
| 30.40
| 31.76
| 4.47 | 7.63 | -3.95 |
2004 April | 21 | 32.35
| 28.75
| 29.37
| 30.36
| 3.37 | 10.15 | -2.11 |
2004 March | 23 | 30.40
| 27.88
| 29.58
| 29.39
| -0.64 | 2.77 | -5.75 |
2004 February | 19 | 29.80
| 27.16
| 28.15
| 29.51
| 4.83 | 5.86 | -3.52 |
2004 January | 20 | 29.12
| 27.35
| 28.10
| 27.93
| -0.60 | 3.63 | -2.67 |
2003 December | 22 | 28.03
| 25.12
| 25.70
| 28.01
| 8.99 | 9.07 | -2.26 |
2003 November | 19 | 27.54
| 25.35
| 25.93
| 26.03
| 0.39 | 6.21 | -2.24 |
2003 October | 23 | 26.85
| 23.45
| 23.45
| 26.05
| 11.09 | 14.50 | 0.00 |
2003 September | 21 | 23.95
| 22.45
| 23.21
| 23.41
| 0.86 | 3.19 | -3.27 |
2003 August | 21 | 23.84
| 21.68
| 22.65
| 23.24
| 2.60 | 5.25 | -4.28 |
2003 July | 22 | 23.19
| 19.77
| 20.65
| 22.73
| 10.07 | 12.30 | -4.26 |
2003 June | 21 | 21.86
| 19.99
| 21.51
| 20.69
| -3.81 | 1.63 | -7.07 |
2003 May | 21 | 21.55
| 18.30
| 18.30
| 21.51
| 17.54 | 17.76 | 0.00 |
2003 April | 21 | 18.80
| 16.04
| 17.95
| 18.35
| 2.23 | 4.74 | -10.64 |
2003 March | 21 | 18.44
| 15.21
| 16.95
| 17.55
| 3.54 | 8.79 | -10.27 |
2003 February | 19 | 17.75
| 16.65
| 17.75
| 16.95
| -4.51 | 0.00 | -6.20 |
2003 January | 21 | 19.16
| 16.98
| 16.98
| 17.55
| 3.36 | 12.84 | 0.00 |
2002 December | 21 | 18.70
| 16.31
| 17.46
| 17.82
| 2.06 | 7.10 | -6.59 |
2002 November | 20 | 19.31
| 16.34
| 18.50
| 17.69
| -4.38 | 4.38 | -11.68 |
2002 October | 23 | 18.80
| 15.10
| 15.18
| 18.50
| 21.87 | 23.85 | -0.53 |
2002 September | 20 | 16.60
| 13.80
| 16.35
| 15.15
| -7.34 | 1.53 | -15.60 |
2002 August | 22 | 17.45
| 15.80
| 16.62
| 16.50
| -0.72 | 4.99 | -4.93 |
2002 July | 22 | 19.24
| 14.02
| 19.08
| 16.65
| -12.74 | 0.84 | -26.52 |
2002 June | 20 | 20.47
| 16.78
| 18.83
| 18.99
| 0.85 | 8.71 | -10.89 |
2002 May | 22 | 20.42
| 18.82
| 20.29
| 18.90
| -6.85 | 0.64 | -7.24 |
2002 April | 22 | 21.29
| 18.15
| 18.85
| 20.22
| 7.27 | 12.94 | -3.71 |
2002 March | 20 | 19.05
| 17.47
| 18.09
| 18.89
| 4.42 | 5.31 | -3.43 |
2002 February | 19 | 19.25
| 16.82
| 17.01
| 17.98
| 5.70 | 13.17 | -1.12 |
2002 January | 21 | 17.18
| 13.36
| 15.70
| 17.03
| 8.47 | 9.43 | -14.90 |
2001 December | 20 | 17.35
| 14.85
| 16.89
| 15.90
| -5.86 | 2.72 | -12.08 |
2001 November | 21 | 17.43
| 14.25
| 14.25
| 17.03
| 19.51 | 22.32 | 0.00 |
2001 October | 23 | 15.65
| 12.85
| 15.25
| 14.04
| -7.93 | 2.62 | -15.74 |
2001 September | 15 | 15.26
| 12.53
| 13.60
| 15.04
| 10.59 | 12.21 | -7.87 |
2001 August | 23 | 15.49
| 12.73
| 13.13
| 13.43
| 2.28 | 17.97 | -3.05 |
2001 July | 21 | 13.58
| 10.95
| 10.99
| 13.15
| 19.65 | 23.57 | -0.36 |
2001 June | 21 | 11.74
| 9.37
| 9.65
| 11.04
| 14.40 | 21.66 | -2.90 |
2001 May | 22 | 10.43
| 8.65
| 8.93
| 9.59
| 7.39 | 16.80 | -3.14 |
2001 April | 20 | 12.00
| 8.43
| 11.97
| 9.19
| -23.22 | 0.25 | -29.57 |
2001 March | 22 | 12.13
| 9.16
| 9.20
| 11.44
| 24.35 | 31.85 | -0.43 |
2001 February | 19 | 9.88
| 8.31
| 8.61
| 9.19
| 6.74 | 14.75 | -3.48 |
2001 January | 21 | 9.09
| 7.25
| 7.58
| 8.81
| 16.23 | 19.92 | -4.35 |
2000 December | 20 | 7.75
| 6.47
| 7.03
| 7.63
| 8.53 | 10.24 | -7.97 |
2000 November | 21 | 7.88
| 5.69
| 5.97
| 7.06
| 18.26 | 31.99 | -4.69 |
2000 October | 22 | 6.06
| 5.53
| 6.00
| 6.00
| 0.00 | 1.00 | -7.83 |
2000 September | 20 | 6.06
| 5.00
| 5.00
| 6.00
| 20.00 | 21.20 | 0.00 |
2000 August | 23 | 5.63
| 4.88
| 5.47
| 5.00
| -8.59 | 2.93 | -10.79 |
2000 July | 20 | 6.06
| 5.28
| 6.02
| 5.38
| -10.63 | 0.66 | -12.29 |
2000 June | 22 | 7.25
| 5.34
| 5.75
| 6.00
| 4.35 | 26.09 | -7.13 |
2000 May | 22 | 6.22
| 5.03
| 5.22
| 5.75
| 10.15 | 19.16 | -3.64 |
2000 April | 19 | 5.72
| 4.38
| 5.00
| 5.22
| 4.40 | 14.40 | -12.40 |
2000 March | 23 | 6.38
| 5.00
| 6.25
| 5.63
| -9.92 | 2.08 | -20.00 |
2000 February | 20 | 6.88
| 5.63
| 6.03
| 6.25
| 3.65 | 14.10 | -6.63 |
2000 January | 20 | 7.00
| 5.25
| 5.25
| 6.13
| 16.76 | 33.33 | 0.00 |
1999 December | 22 | 6.13
| 4.88
| 5.75
| 5.25
| -8.70 | 6.61 | -15.13 |
1999 November | 21 | 6.25
| 4.06
| 4.48
| 5.84
| 30.36 | 39.51 | -9.38 |
1999 October | 21 | 4.88
| 3.97
| 4.38
| 4.33
| -1.14 | 11.42 | -9.36 |
1999 September | 21 | 4.44
| 3.25
| 3.56
| 4.38
| 23.03 | 24.72 | -8.71 |
1999 August | 22 | 3.75
| 3.13
| 3.50
| 3.63
| 3.71 | 7.14 | -10.57 |
1999 July | 21 | 3.94
| 3.25
| 3.50
| 3.59
| 2.57 | 12.57 | -7.14 |
1999 June | 22 | 3.88
| 3.13
| 3.25
| 3.63
| 11.69 | 19.38 | -3.69 |
1999 May | 20 | 4.38
| 3.19
| 3.59
| 3.25
| -9.47 | 22.01 | -11.14 |
1999 April | 21 | 4.94
| 2.38
| 2.63
| 3.50
| 33.08 | 87.83 | -9.51 |
1999 March | 23 | 3.25
| 1.97
| 3.13
| 2.44
| -22.04 | 3.83 | -37.06 |
1999 February | 19 | 3.50
| 3.00
| 3.25
| 3.19
| -1.85 | 7.69 | -7.69 |
1999 January | 19 | 4.13
| 3.19
| 3.63
| 3.25
| -10.47 | 13.77 | -12.12 |
1998 December | 22 | 4.69
| 3.00
| 4.53
| 3.53
| -22.08 | 3.53 | -33.77 |
1998 November | 20 | 6.19
| 4.31
| 5.88
| 4.81
| -18.20 | 5.27 | -26.70 |
1998 October | 22 | 6.13
| 5.19
| 5.31
| 5.88
| 10.73 | 15.44 | -2.26 |
1998 September | 21 | 6.63
| 5.00
| 5.38
| 5.38
| 0.00 | 23.23 | -7.06 |
1998 August | 21 | 8.13
| 5.00
| 7.88
| 5.38
| -31.73 | 3.17 | -36.55 |
1998 July | 22 | 8.88
| 7.09
| 7.13
| 7.88
| 10.52 | 24.54 | -0.56 |
1998 June | 22 | 7.63
| 5.88
| 6.00
| 7.25
| 20.83 | 27.17 | -2.00 |
1998 May | 20 | 6.50
| 5.56
| 5.88
| 6.13
| 4.25 | 10.54 | -5.44 |
1998 April | 21 | 7.80
| 5.58
| 7.69
| 5.84
| -24.06 | 1.43 | -27.44 |
1998 March | 22 | 9.25
| 7.56
| 8.63
| 7.63
| -11.59 | 7.18 | -12.40 |
1998 February | 19 | 9.75
| 7.88
| 8.56
| 8.56
| 0.00 | 13.90 | -7.94 |
1998 January | 20 | 8.94
| 7.13
| 8.25
| 8.50
| 3.03 | 8.36 | -13.58 |
1997 December | 22 | 10.25
| 8.25
| 9.81
| 8.44
| -13.97 | 4.49 | -15.90 |
1997 November | 19 | 10.88
| 8.50
| 10.25
| 9.88
| -3.61 | 6.15 | -17.07 |
1997 October | 23 | 13.25
| 9.50
| 10.13
| 10.38
| 2.47 | 30.80 | -6.22 |
1997 September | 21 | 11.75
| 9.56
| 9.56
| 10.13
| 5.96 | 22.91 | 0.00 |
1997 August | 21 | 10.00
| 9.25
| 10.00
| 9.56
| -4.40 | 0.00 | -7.50 |
1997 July | 22 | 11.13
| 9.25
| 10.63
| 10.00
| -5.93 | 4.70 | -12.98 |
1997 June | 21 | 11.94
| 9.00
| 9.13
| 10.63
| 16.43 | 30.78 | -1.42 |
1997 May | 21 | 10.13
| 8.88
| 9.13
| 9.13
| 0.00 | 10.95 | -2.74 |
1997 April | 22 | 10.13
| 8.88
| 9.75
| 9.27
| -4.92 | 3.90 | -8.92 |
1997 March | 20 | 11.25
| 9.75
| 9.88
| 9.88
| 0.00 | 13.87 | -1.32 |
1997 February | 19 | 11.38
| 8.31
| 8.38
| 9.84
| 17.42 | 35.80 | -0.84 |
1997 January | 22 | 8.44
| 7.00
| 7.25
| 8.25
| 13.79 | 16.41 | -3.45 |
1996 December | 21 | 7.88
| 7.13
| 7.25
| 7.25
| 0.00 | 8.69 | -1.66 |
1996 November | 20 | 8.00
| 7.13
| 7.13
| 7.25
| 1.68 | 12.20 | 0.00 |
1996 October | 23 | 7.69
| 6.63
| 7.56
| 7.13
| -5.69 | 1.72 | -12.30 |
1996 September | 20 | 8.63
| 7.38
| 7.63
| 7.56
| -0.92 | 13.11 | -3.28 |
1996 August | 22 | 8.50
| 7.63
| 8.13
| 7.81
| -3.94 | 4.55 | -6.15 |
1996 July | 22 | 9.38
| 7.69
| 9.25
| 8.00
| -13.51 | 1.41 | -16.86 |
1996 June | 20 | 10.00
| 7.88
| 8.75
| 9.38
| 7.20 | 14.29 | -9.94 |
1996 May | 22 | 9.31
| 7.63
| 8.13
| 8.69
| 6.89 | 14.51 | -6.15 |
1996 April | 21 | 8.38
| 6.06
| 6.38
| 8.13
| 27.43 | 31.35 | -5.02 |
1996 March | 21 | 6.88
| 5.88
| 6.00
| 6.38
| 6.33 | 14.67 | -2.00 |
1996 February | 20 | 6.88
| 6.00
| 6.63
| 6.05
| -8.75 | 3.77 | -9.50 |
1996 January | 22 | 7.00
| 5.50
| 5.63
| 6.63
| 17.76 | 24.33 | -2.31 |
1995 December | 20 | 6.50
| 5.00
| 6.50
| 5.50
| -15.38 | 0.00 | -23.08 |
1995 November | 21 | 8.38
| 5.13
| 8.13
| 6.38
| -21.53 | 3.08 | -36.90 |
1995 October | 22 | 9.63
| 7.63
| 9.50
| 8.25
| -13.16 | 1.37 | -19.68 |
1995 September | 20 | 10.63
| 9.38
| 9.38
| 9.50
| 1.28 | 13.33 | 0.00 |
1995 August | 23 | 11.63
| 9.13
| 11.50
| 9.50
| -17.39 | 1.13 | -20.61 |
1995 July | 20 | 13.00
| 10.88
| 11.63
| 11.38
| -2.15 | 11.78 | -6.45 |
1995 June | 22 | 13.25
| 9.75
| 10.00
| 11.75
| 17.50 | 32.50 | -2.50 |
1995 May | 22 | 10.63
| 8.63
| 9.13
| 10.00
| 9.53 | 16.43 | -5.48 |
1995 April | 19 | 9.88
| 8.00
| 8.75
| 9.25
| 5.71 | 12.91 | -8.57 |
1995 March | 23 | 10.63
| 8.38
| 9.00
| 8.50
| -5.56 | 18.11 | -6.89 |
1995 February | 19 | 9.75
| 8.63
| 8.75
| 8.94
| 2.17 | 11.43 | -1.37 |
1995 January | 21 | 10.63
| 8.63
| 9.88
| 8.81
| -10.83 | 7.59 | -12.65 |
1994 December | 21 | 10.75
| 8.75
| 10.00
| 9.81
| -1.90 | 7.50 | -12.50 |
1994 November | 21 | 10.38
| 8.75
| 10.13
| 10.00
| -1.28 | 2.47 | -13.62 |
1994 October | 21 | 14.00
| 9.86
| 13.25
| 10.00
| -24.53 | 5.66 | -25.58 |
1994 September | 21 | 15.38
| 11.25
| 11.50
| 13.25
| 15.22 | 33.74 | -2.17 |
1994 August | 23 | 12.38
| 9.88
| 12.00
| 10.88
| -9.33 | 3.17 | -17.67 |
1994 July | 20 | 14.75
| 11.63
| 13.63
| 12.00
| -11.96 | 8.22 | -14.67 |
1994 June | 22 | 22.75
| 12.75
| 20.50
| 13.50
| -34.15 | 10.98 | -37.80 |
1994 May | 21 | 21.75
| 15.88
| 21.75
| 20.25
| -6.90 | 0.00 | -26.99 |
1994 April | 19 | 25.88
| 20.75
| 23.50
| 21.38
| -9.02 | 10.13 | -11.70 |
1994 March | 23 | 29.75
| 23.00
| 28.13
| 25.00
| -11.13 | 5.76 | -18.24 |
1994 February | 19 | 31.38
| 25.88
| 27.13
| 28.13
| 3.69 | 15.67 | -4.61 |
1994 January | 21 | 27.63
| 21.50
| 24.38
| 27.00
| 10.75 | 13.33 | -11.81 |
1993 December | 22 | 30.75
| 24.13
| 29.00
| 24.38
| -15.93 | 6.03 | -16.79 |
1993 November | 21 | 37.75
| 26.00
| 35.75
| 29.13
| -18.52 | 5.59 | -27.27 |
1993 October | 21 | 37.25
| 33.25
| 34.38
| 35.63
| 3.64 | 8.35 | -3.29 |
1993 September | 21 | 36.38
| 24.75
| 29.00
| 34.63
| 19.41 | 25.45 | -14.66 |
1993 August | 22 | 33.63
| 25.50
| 27.25
| 28.88
| 5.98 | 23.41 | -6.42 |
1993 July | 21 | 29.00
| 22.13
| 22.75
| 27.63
| 21.45 | 27.47 | -2.73 |
1993 June | 22 | 23.56
| 18.69
| 19.13
| 22.81
| 19.24 | 23.16 | -2.30 |
1993 May | 20 | 19.75
| 15.25
| 15.38
| 18.88
| 22.76 | 28.41 | -0.85 |
1993 April | 21 | 19.44
| 13.69
| 17.19
| 15.50
| -9.83 | 13.09 | -20.36 |
1993 March | 23 | 18.31
| 14.50
| 15.38
| 17.19
| 11.77 | 19.05 | -5.72 |
1993 February | 19 | 15.88
| 11.31
| 15.88
| 15.44
| -2.77 | 0.00 | -28.78 |
1993 January | 20 | 16.13
| 11.88
| 12.69
| 15.94
| 25.61 | 27.11 | -6.38 |
1992 December | 22 | 14.00
| 10.31
| 10.69
| 12.63
| 18.15 | 30.96 | -3.55 |
1992 November | 20 | 11.31
| 7.75
| 8.94
| 10.63
| 18.90 | 26.51 | -13.31 |
1992 October | 22 | 9.31
| 7.25
| 8.19
| 9.00
| 9.89 | 13.68 | -11.48 |
1992 September | 21 | 8.56
| 6.25
| 6.69
| 8.19
| 22.42 | 27.95 | -6.58 |
1992 August | 21 | 6.75
| 5.13
| 6.19
| 6.75
| 9.05 | 9.05 | -17.12 |
1992 July | 22 | 6.25
| 4.81
| 4.88
| 6.19
| 26.84 | 28.07 | -1.43 |
1992 June | 11 | 5.00
| 4.38
| 4.38
| 4.88
| 11.42 | 14.16 | 0.00 |
COT Dividends
This table shows historical dividends paid by COT.
There were at least 53 dividends paid by COT.
There were at least 53 dividends paid by COT.
Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 0.04 | 7.50 | 190.06 | 0.39 | ||||
2020-03-09 | 0.06000 | 1.48 | quaterly | 105 | - | - | - | 0.43 |
2019-11-25 | 0.06000 | 1.69 | quaterly | 97 | - | - | - | 0.45 |
2019-08-20 | 0.06000 | 2.16 | quaterly | 82 | - | - | - | 0.48 |
2019-05-30 | 0.06000 | 2.13 | quaterly | 80 | - | - | - | 0.47 |
2019-03-11 | 0.06000 | 1.37 | quaterly | 105 | - | - | - | 0.39 |
2018-11-26 | 0.06000 | 1.52 | quaterly | 97 | - | - | - | 0.40 |
2018-08-21 | 0.06000 | 1.66 | quaterly | 82 | - | - | - | 0.37 |
2018-05-31 | 0.06000 | 1.73 | quaterly | 80 | - | - | - | 0.38 |
2018-03-12 | 0.06000 | 1.35 | quaterly | 105 | - | - | - | 0.39 |
2017-11-27 | 0.06000 | 1.29 | quaterly | 98 | - | - | - | 0.35 |
2017-08-21 | 0.06000 | 1.74 | quaterly | 82 | - | - | - | 0.39 |
2017-05-31 | 0.06000 | 2.02 | quaterly | 82 | - | - | - | 0.45 |
2017-03-10 | 0.06000 | 1.70 | quaterly | 105 | - | - | - | 0.49 |
2016-11-25 | 0.06000 | 183.88 | monthly | 1 | - | - | - | 0.50 |
2016-11-24 | 0.06000 | 1.97 | quaterly | 93 | - | - | - | 0.50 |
2016-08-23 | 0.06000 | 1.61 | quaterly | 83 | - | - | - | 0.37 |
2016-06-01 | 0.06000 | 1.75 | quaterly | 86 | - | - | - | 0.41 |
2016-03-07 | 0.06000 | 1.71 | quaterly | 101 | - | - | - | 0.47 |
2015-11-27 | 0.06000 | 2.22 | quaterly | 94 | - | - | - | 0.57 |
2015-08-25 | 0.06000 | 2.55 | quaterly | 83 | - | - | - | 0.58 |
2015-06-03 | 0.06000 | 2.64 | quaterly | 86 | - | - | - | 0.62 |
2015-03-09 | 0.06000 | 2.19 | quaterly | 103 | - | - | - | 0.62 |
2014-11-26 | 0.06000 | 3.56 | quaterly | 92 | - | - | - | 0.90 |
2014-08-26 | 0.06000 | 3.61 | quaterly | 83 | - | - | - | 0.82 |
2014-06-04 | 0.06000 | 3.53 | quaterly | 89 | - | - | - | 0.86 |
2014-03-07 | 0.06000 | 2.72 | quaterly | 100 | - | - | - | 0.74 |
2013-11-27 | 0.06000 | 2.80 | quaterly | 92 | - | - | - | 0.71 |
2013-08-27 | 0.06000 | 3.05 | quaterly | 91 | - | - | - | 0.76 |
2013-05-28 | 0.06000 | 3.63 | quaterly | 71 | - | - | - | 0.71 |
2013-03-18 | 0.06000 | 2.10 | quaterly | 108 | - | - | - | 0.62 |
2012-11-30 | 0.06000 | 0.05 | reintroduced | 5275 | - | - | - | 0.70 |
1998-06-22 | 0.01750 | 1.37 | custom | 66 | - | - | - | 0.25 |
1998-04-17 | 0.01750 | 0.73 | custom | 123 | - | - | - | 0.25 |
1997-12-15 | 0.01760 | 0.79 | quaterly | 89 | - | - | - | 0.19 |
1997-09-17 | 0.01800 | 0.80 | quaterly | 78 | - | - | - | 0.17 |
1997-07-01 | 0.01810 | 62.15 | monthly | 1 | - | - | - | 0.17 |
1997-06-30 | 0.02500 | 0.17 | reintroduced | 501 | - | - | - | 0.24 |
1996-02-15 | 0.01810 | 1.09 | quaterly | 90 | - | - | - | 0.27 |
1995-11-17 | 0.01850 | 0.89 | quaterly | 91 | - | - | - | 0.22 |
1995-08-18 | 0.01840 | 0.74 | quaterly | 94 | - | - | - | 0.19 |
1995-05-16 | 0.01840 | 74.62 | monthly | 1 | - | - | - | 0.20 |
1995-05-15 | 0.01900 | 0.85 | quaterly | 91 | - | - | - | 0.21 |
1995-02-13 | 0.01780 | 0.79 | quaterly | 91 | - | - | - | 0.20 |
1994-11-14 | 0.01840 | 0.78 | quaterly | 91 | - | - | - | 0.19 |
1994-08-15 | 0.01830 | 0.66 | quaterly | 91 | - | - | - | 0.16 |
1994-05-16 | 0.01440 | 0.35 | quaterly | 91 | - | - | - | 0.09 |
1994-02-14 | 0.01480 | 0.18 | quaterly | 96 | - | - | - | 0.05 |
1993-11-10 | 0.01510 | 0.17 | quaterly | 93 | - | - | - | 0.04 |
1993-08-09 | 0.01520 | 0.20 | quaterly | 84 | - | - | - | 0.05 |
1993-05-17 | 0.01580 | 0.36 | quaterly | 94 | - | - | - | 0.09 |
1993-02-12 | 0.01600 | 0.42 | quaterly | 101 | - | - | - | 0.12 |
1992-11-03 | 0.01560 | 0.78 | quaterly | 85 | - | - | - | 0.18 |
1992-08-10 | 0.01680 | 1.36 | quaterly | 0 | - | - | - | 0.32 |
COT Stock Splits
This table shows COT stock splits.
There were at least 2 stock splits in a history of COT stock.
There were at least 2 stock splits in a history of COT stock.
Split date | Split factor | Numerator | Denominator | Reverse split? |
---|---|---|---|---|
[ TOTALS ] | 1 | 4 | ||
1993-07-26 | 1:2 | 1 | 2 | yes |
1992-07-23 | 1:2 | 1 | 2 | yes |
COT Basic Information
-
Ticker, symbol:COT
-
Full title:Cott Corporation
-
First trading day:
-
Last trading day:
-
Total trading days:7,009
-
Last close price:9.58 (+1.02%)
-
Market cap:1.97B
-
Stock Exchange:NYSE
-
Sector:Consumer Defensive
-
Industry:Beverages Non-Alcoholic
-
Website:
Best intraday sessions of COT
This table shows top 100 best intraday sessions of COT.
Worst intraday sessions of COT
This table shows the worst 100 intraday sessions of COT.
Best after-hours sessions of COT
This table shows top 100 best after-hours sessions of COT.
Worst after-hours sessions of COT
This table shows the worst 100 after-hours sessions of COT.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:16:03