ADELAIDE BRIGHTON LIMITED (ABC)

News

Historical Prices

code close_date close_price volume day_high_price day_low_price change_in_percent
ABC 2018-01-18 00:00:00.110000 6.41 1119509 6.43 6.35 0.628%
ABC 2018-01-18 00:00:00.110000 6.41 1119509 6.43 6.35 0.628%
ABC 2018-01-18 00:00:00.110000 6.41 1119509 6.43 6.35 0.628%
ABC 2018-01-18 00:00:00.110000 6.41 1119509 6.43 6.35 0.628%
ABC 2018-01-17 00:00:00.110000 6.37 496350 6.43 6.35 -0.469%
ABC 2018-01-17 00:00:00.110000 6.37 496350 6.43 6.35 -0.469%
ABC 2018-01-17 00:00:00.110000 6.37 496350 6.43 6.35 -0.469%
ABC 2018-01-17 00:00:00.110000 6.37 496350 6.43 6.35 -0.469%
ABC 2018-01-16 00:00:00.110000 6.4 904814 6.43 6.35 -0.156%
ABC 2018-01-16 00:00:00.110000 6.4 904814 6.43 6.35 -0.156%
ABC 2018-01-16 00:00:00.110000 6.4 904814 6.43 6.35 -0.156%
ABC 2018-01-16 00:00:00.110000 6.4 904814 6.43 6.35 -0.156%
ABC 2018-01-15 00:00:00.110000 6.41 846507 6.43 6.36 0.156%
ABC 2018-01-15 00:00:00.110000 6.41 846507 6.43 6.36 0.156%
ABC 2018-01-15 00:00:00.110000 6.41 846507 6.43 6.36 0.156%
ABC 2018-01-15 00:00:00.110000 6.41 846507 6.43 6.36 0.156%
ABC 2018-01-12 00:00:00.110000 6.4 492804 6.48 6.39 -1.538%
ABC 2018-01-12 00:00:00.110000 6.4 492804 6.48 6.39 -1.538%
ABC 2018-01-12 00:00:00.110000 6.4 492804 6.48 6.39 -1.538%
ABC 2018-01-12 00:00:00.110000 6.4 492804 6.48 6.39 -1.538%
ABC 2018-01-11 00:00:00.110000 6.5 577900 6.51 6.43 0.619%
ABC 2018-01-11 00:00:00.110000 6.5 577900 6.51 6.43 0.619%
ABC 2018-01-11 00:00:00.110000 6.5 577900 6.51 6.43 0.619%
ABC 2018-01-11 00:00:00.110000 6.5 577900 6.51 6.43 0.619%
ABC 2018-01-10 00:00:00.110000 6.46 511943 6.59 6.46 -1.072%
ABC 2018-01-10 00:00:00.110000 6.46 511943 6.59 6.46 -1.072%
ABC 2018-01-10 00:00:00.110000 6.46 511943 6.59 6.46 -1.072%
ABC 2018-01-10 00:00:00.110000 6.46 511943 6.59 6.46 -1.072%
ABC 2018-01-09 00:00:00.110000 6.53 530243 6.58 6.51 -0.76%
ABC 2018-01-09 00:00:00.110000 6.53 530243 6.58 6.51 -0.76%
ABC 2018-01-09 00:00:00.110000 6.53 530243 6.58 6.51 -0.76%
ABC 2018-01-09 00:00:00.110000 6.53 530243 6.58 6.51 -0.76%
ABC 2018-01-08 00:00:00.110000 6.58 597826 6.62 6.43 0.458%
ABC 2018-01-08 00:00:00.110000 6.58 597826 6.62 6.43 0.458%
ABC 2018-01-08 00:00:00.110000 6.58 597826 6.62 6.43 0.458%
ABC 2018-01-08 00:00:00.110000 6.58 597826 6.62 6.43 0.458%
ABC 2018-01-05 00:00:00.110000 6.55 795561 6.555 6.43 1.55%
ABC 2018-01-05 00:00:00.110000 6.55 795561 6.555 6.43 1.55%
ABC 2018-01-05 00:00:00.110000 6.55 795561 6.555 6.43 1.55%
ABC 2018-01-05 00:00:00.110000 6.55 795561 6.555 6.43 1.55%
ABC 2018-01-04 00:00:00.110000 6.45 857428 6.52 6.41 -0.463%
ABC 2018-01-04 00:00:00.110000 6.45 857428 6.52 6.41 -0.463%
ABC 2018-01-04 00:00:00.110000 6.45 857428 6.52 6.41 -0.463%
ABC 2018-01-04 00:00:00.110000 6.45 857428 6.52 6.41 -0.463%
ABC 2018-01-03 00:00:00.110000 6.48 552654 6.53 6.41 -0.308%
ABC 2018-01-03 00:00:00.110000 6.48 552654 6.53 6.41 -0.308%
ABC 2018-01-03 00:00:00.110000 6.48 552654 6.53 6.41 -0.308%
ABC 2018-01-03 00:00:00.110000 6.48 552654 6.53 6.41 -0.308%
ABC 2018-01-02 00:00:00.110000 6.5 870607 6.53 6.47 -0.307%
ABC 2018-01-02 00:00:00.110000 6.5 870607 6.53 6.47 -0.307%
ABC 2018-01-02 00:00:00.110000 6.5 870607 6.53 6.47 -0.307%
ABC 2018-01-02 00:00:00.110000 6.5 870607 6.53 6.47 -0.307%
ABC 2017-12-29 00:00:00.110000 6.52 755744 6.6 6.52 -1.212%
ABC 2017-12-29 00:00:00.110000 6.52 755744 6.6 6.52 -1.212%
ABC 2017-12-29 00:00:00.110000 6.52 755744 6.6 6.52 -1.212%
ABC 2017-12-29 00:00:00.110000 6.52 755744 6.6 6.52 -1.212%
ABC 2017-12-28 00:00:00.110000 6.6 415124 6.6 6.53 1.382%
ABC 2017-12-28 00:00:00.110000 6.6 415124 6.6 6.53 1.382%
ABC 2017-12-28 00:00:00.110000 6.6 415124 6.6 6.53 1.382%
ABC 2017-12-28 00:00:00.110000 6.6 415124 6.6 6.53 1.382%
ABC 2017-12-27 00:00:00.110000 6.51 433197 6.58 6.51 -0.762%
ABC 2017-12-27 00:00:00.110000 6.51 433197 6.58 6.51 -0.762%
ABC 2017-12-27 00:00:00.110000 6.51 433197 6.58 6.51 -0.762%
ABC 2017-12-27 00:00:00.110000 6.51 433197 6.58 6.51 -0.762%
ABC 2017-12-22 00:00:00.110000 6.56 544916 6.58 6.53 0%
ABC 2017-12-22 00:00:00.110000 6.56 544916 6.58 6.53 0%
ABC 2017-12-22 00:00:00.110000 6.56 544916 6.58 6.53 0%
ABC 2017-12-21 00:00:00.110000 6.56 1664686 6.58 6.51 0.153%
ABC 2017-12-20 00:00:00.110000 6.55 769185 6.58 6.51 0%
ABC 2017-12-19 00:00:00.110000 6.55 788778 6.57 6.51 0.46%
ABC 2017-12-18 00:00:00.110000 6.52 1486026 6.525 6.48 0.462%
ABC 2017-12-15 00:00:00.110000 6.49 2002208 6.53 6.49 -0.613%
ABC 2017-12-14 00:00:00.110000 6.53 2113212 6.59 6.53 -0.305%
ABC 2017-12-13 00:00:00.110000 6.55 1005963 6.56 6.46 0.46%
ABC 2017-12-12 00:00:00.110000 6.52 1723353 6.61 6.52 -1.362%
ABC 2017-12-11 00:00:00.110000 6.61 802401 6.65 6.61 0.762%
ABC 2017-12-08 00:00:00.110000 6.56 1406677 6.67 6.55 -1.353%
ABC 2017-12-07 00:00:00.110000 6.65 986038 6.67 6.55 1.218%
ABC 2017-12-06 00:00:00.110000 6.57 1330132 6.6 6.51 -0.455%
ABC 2017-12-05 00:00:00.110000 6.6 1413580 6.61 6.47 1.538%
ABC 2017-12-04 00:00:00.110000 6.5 872252 6.505 6.455 0.464%
ABC 2017-12-01 00:00:00.110000 6.47 637124 6.48 6.44 0.936%
ABC 2017-11-30 00:00:00.110000 6.41 968504 6.48 6.4 -1.233%
ABC 2017-11-29 00:00:00.110000 6.49 1194712 6.49 6.43 0.776%
ABC 2017-11-28 00:00:00.110000 6.44 1469767 6.46 6.29 1.899%
ABC 2017-11-27 00:00:00.110000 6.32 769549 6.34 6.305 0%
ABC 2017-11-24 00:00:00.110000 6.32 710287 6.33 6.28 0.317%
ABC 2017-11-23 00:00:00.110000 6.3 817464 6.32 6.28 0.159%
ABC 2017-11-22 00:00:00.110000 6.29 1056403 6.33 6.24 0.479%
ABC 2017-11-21 00:00:00.110000 6.26 1243216 6.3 6.24 0%
ABC 2017-11-17 00:00:00.110000 6.26 870067 6.3 6.26 0.16%
ABC 2017-11-17 00:00:00.110000 6.26 870067 6.3 6.26 0.16%
ABC 2017-11-17 00:00:00.110000 6.26 870067 6.3 6.26 0.16%
ABC 2017-11-16 00:00:00.110000 6.25 894104 6.28 6.23 -0.636%
ABC 2017-11-15 00:00:00.110000 6.29 1065599 6.34 6.25 0.159%
ABC 2017-11-14 00:00:00.110000 6.28 1404406 6.32 6.25 -0.317%
ABC 2017-11-13 00:00:00.110000 6.3 1646984 6.38 6.3 -0.787%
ABC 2017-11-10 00:00:00.110000 6.35 507105 6.35 6.3 0.158%
ABC 2017-11-10 00:00:00.110000 6.35 507105 6.35 6.3 0.158%
ABC 2017-11-10 00:00:00.110000 6.35 507105 6.35 6.3 0.158%
ABC 2017-11-09 00:00:00.110000 6.34 709349 6.355 6.3 0.795%
ABC 2017-11-08 00:00:00.110000 6.29 730818 6.31 6.27 -0.475%
ABC 2017-11-07 00:00:00.110000 6.32 795092 6.35 6.3 0%
ABC 2017-11-06 00:00:00.110000 6.32 773886 6.34 6.26 0.317%
ABC 2017-11-03 00:00:00.110000 6.3 1345456 6.48 6.26 0.478%
ABC 2017-11-03 00:00:00.110000 6.3 1345456 6.48 6.26 0.478%
ABC 2017-11-03 00:00:00.110000 6.3 1345456 6.48 6.26 0.478%
ABC 2017-11-02 00:00:00.110000 6.27 1352153 6.3 6.25 0%
ABC 2017-11-01 00:00:00.110000 6.27 1633286 6.27 6.195 0.966%
ABC 2017-10-31 00:00:00.110000 6.21 1065463 6.22 6.19 0.161%
ABC 2017-10-30 00:00:00.110000 6.2 981097 6.24 6.19 0.813%
ABC 2017-10-27 00:00:00.110000 6.15 1598595 6.23 6.08 -0.806%
ABC 2017-10-27 00:00:00.110000 6.15 1598595 6.23 6.08 -0.806%
ABC 2017-10-27 00:00:00.110000 6.15 1598595 6.23 6.08 -0.806%
ABC 2017-10-26 00:00:00.110000 6.2 5305701 6.215 6.17 0%
ABC 2017-10-25 00:00:00.110000 6.2 1682622 6.21 6.12 1.639%
ABC 2017-10-24 00:00:00.110000 6.1 696786 6.13 6.06 -0.164%
ABC 2017-10-23 00:00:00.110000 6.11 915098 6.11 6.07 0.825%
ABC 2017-10-20 00:00:00.110000 6.06 1349733 6.08 6.04 -0.329%
ABC 2017-10-20 00:00:00.110000 6.06 1349733 6.08 6.04 -0.329%
ABC 2017-10-20 00:00:00.110000 6.06 1349733 6.08 6.04 -0.329%
ABC 2017-10-19 00:00:00.110000 6.08 1403198 6.1 6.03 0.496%
ABC 2017-10-18 00:00:00.110000 6.05 1017298 6.09 5.99 0.166%
ABC 2017-10-17 00:00:00.110000 6.04 944583 6.04 5.96 1.684%
ABC 2017-10-16 00:00:00.110000 5.94 1053493 5.97 5.885 0.849%
ABC 2017-10-16 00:00:00.110000 5.94 1053493 5.97 5.885 0.849%
ABC 2017-10-13 00:00:00.110000 5.89 947343 5.915 5.89 -0.169%
ABC 2017-10-13 00:00:00.110000 5.89 947343 5.915 5.89 -0.169%
ABC 2017-10-13 00:00:00.110000 5.89 947343 5.915 5.89 -0.169%
ABC 2017-10-12 00:00:00.110000 5.9 1200843 5.9 5.86 0.34%
ABC 2017-10-11 00:00:00.110000 5.88 541329 5.885 5.83 0.513%
ABC 2017-10-10 00:00:00.110000 5.85 1094560 5.87 5.83 0.515%
ABC 2017-10-09 00:00:00.110000 5.82 717037 5.845 5.79 0.518%
ABC 2017-10-06 00:00:00.110000 5.79 565676 5.83 5.77 -0.172%
ABC 2017-10-06 00:00:00.110000 5.79 565676 5.83 5.77 -0.172%
ABC 2017-10-06 00:00:00.110000 5.79 565676 5.83 5.77 -0.172%
ABC 2017-10-05 00:00:00.110000 5.8 502559 5.81 5.77 0.346%
ABC 2017-10-04 00:00:00.110000 5.78 814785 5.83 5.78 -0.687%
ABC 2017-10-03 00:00:00.110000 5.82 722409 5.86 5.81 -0.852%
ABC 2017-10-02 00:00:00.110000 5.87 703666 5.92 5.81 0.686%
ABC 2017-09-29 00:00:00.100000 5.83 1093478 5.845 5.81 0%
ABC 2017-09-29 00:00:00.100000 5.83 1093478 5.845 5.81 0%
ABC 2017-09-29 00:00:00.100000 5.83 1093478 5.845 5.81 0%
ABC 2017-09-28 00:00:00.100000 5.83 924137 5.85 5.79 0.517%
ABC 2017-09-27 00:00:00.100000 5.8 1083828 5.81 5.77 0.52%
ABC 2017-09-26 00:00:00.100000 5.77 820747 5.81 5.77 -0.173%
ABC 2017-09-25 00:00:00.100000 5.78 975791 5.8 5.76 0%
ABC 2017-09-22 00:00:00.100000 5.78 1020452 5.8 5.74 0.522%
ABC 2017-09-22 00:00:00.100000 5.78 1020452 5.8 5.74 0.522%
ABC 2017-09-22 00:00:00.100000 5.78 1020452 5.8 5.74 0.522%
ABC 2017-09-21 00:00:00.100000 5.75 1875231 5.82 5.73 -1.203%
ABC 2017-09-20 00:00:00.100000 5.82 1381852 5.82 5.75 1.042%
ABC 2017-09-19 00:00:00.100000 5.76 780703 5.78 5.75 0%
ABC 2017-09-18 00:00:00.100000 5.76 801463 5.795 5.76 -0.173%
ABC 2017-09-15 00:00:00.100000 5.77 3772126 5.77 5.715 0.174%
ABC 2017-09-15 00:00:00.100000 5.77 3772126 5.77 5.715 0.174%
ABC 2017-09-15 00:00:00.100000 5.77 3772126 5.77 5.715 0.174%
ABC 2017-09-14 00:00:00.100000 5.76 909014 5.79 5.76 -0.346%
ABC 2017-09-13 00:00:00.100000 5.78 763543 5.8 5.75 0.347%
ABC 2017-09-12 00:00:00.100000 5.76 1305913 5.78 5.74 0.699%
ABC 2017-09-11 00:00:00.100000 5.72 869289 5.76 5.69 0.704%
ABC 2017-09-08 00:00:00.100000 5.68 902485 5.705 5.62 0.176%
ABC 2017-09-08 00:00:00.100000 5.68 902485 5.705 5.62 0.176%
ABC 2017-09-08 00:00:00.100000 5.68 902485 5.705 5.62 0.176%
ABC 2017-09-07 00:00:00.100000 5.67 1154903 5.75 5.67 -0.526%
ABC 2017-09-06 00:00:00.100000 5.7 1299292 5.7 5.6 0.885%
ABC 2017-09-05 00:00:00.100000 5.65 1496273 5.67 5.615 0.355%
ABC 2017-09-04 00:00:00.100000 5.63 1138619 5.71 5.625 -1.401%
ABC 2017-09-01 00:00:00.100000 5.71 1336877 5.71 5.64 -0.696%
ABC 2017-09-01 00:00:00.100000 5.71 1336877 5.71 5.64 -0.696%
ABC 2017-09-01 00:00:00.100000 5.71 1336877 5.71 5.64 -0.696%
ABC 2017-08-31 00:00:00.100000 5.75 1701539 5.77 5.705 0.701%
ABC 2017-08-30 00:00:00.100000 5.71 1317880 5.81 5.71 0%
ABC 2017-08-29 00:00:00.100000 5.71 2299140 5.8 5.7 -1.211%
ABC 2017-08-28 00:00:00.100000 5.78 2275064 5.86 5.765 -1.027%
ABC 2017-08-25 00:00:00.100000 5.84 1844843 5.88 5.8 -0.171%
ABC 2017-08-25 00:00:00.100000 5.84 1844843 5.88 5.8 -0.171%
ABC 2017-08-25 00:00:00.100000 5.84 1844843 5.88 5.8 -0.171%
ABC 2017-08-24 00:00:00.100000 5.85 1730700 5.915 5.84 -0.847%
ABC 2017-08-23 00:00:00.100000 5.9 1721273 6.04 5.89 -0.169%
ABC 2017-08-22 00:00:00.100000 5.91 2248849 5.93 5.87 0.681%
ABC 2017-08-21 00:00:00.100000 5.87 1629487 5.98 5.87 -1.51%
ABC 2017-08-18 00:00:00.100000 5.96 2386901 5.995 5.74 2.055%
ABC 2017-08-18 00:00:00.100000 5.96 2386901 5.995 5.74 2.055%
ABC 2017-08-18 00:00:00.100000 5.96 2386901 5.995 5.74 2.055%
ABC 2017-08-17 00:00:00.100000 5.84 2376138 5.87 5.56 3.18%
ABC 2017-08-16 00:00:00.100000 5.66 1596246 5.67 5.62 0.533%
ABC 2017-08-15 00:00:00.100000 5.63 1490011 5.64 5.57 1.259%
ABC 2017-08-14 00:00:00.100000 5.56 1030826 5.59 5.54 0%
ABC 2017-08-11 00:00:00.100000 5.56 1066818 5.57 5.5 -0.18%
ABC 2017-08-11 00:00:00.100000 5.56 1066818 5.57 5.5 -0.18%
ABC 2017-08-11 00:00:00.100000 5.56 1066818 5.57 5.5 -0.18%
ABC 2017-08-10 00:00:00.100000 5.57 1102801 5.62 5.56 -0.358%
ABC 2017-08-09 00:00:00.100000 5.59 810386 5.62 5.56 0%
ABC 2017-08-08 00:00:00.100000 5.59 1958564 5.675 5.58 -1.237%
ABC 2017-08-07 00:00:00.100000 5.66 1292757 5.66 5.6 1.252%
ABC 2017-08-04 00:00:00.100000 5.59 846130 5.61 5.55 0.359%
ABC 2017-08-04 00:00:00.100000 5.59 846130 5.61 5.55 0.359%
ABC 2017-08-04 00:00:00.100000 5.59 846130 5.61 5.55 0.359%
ABC 2017-08-03 00:00:00.100000 5.57 1185648 5.58 5.545 0%
ABC 2017-08-02 00:00:00.100000 5.57 1546203 5.585 5.53 0.36%
ABC 2017-08-01 00:00:00.100000 5.55 1510032 5.63 5.53 -1.246%
ABC 2017-08-01 00:00:00.100000 5.55 1510032 5.63 5.53 -1.246%
ABC 2017-07-31 00:00:00.100000 5.62 1318688 5.67 5.6 0%
ABC 2017-07-31 00:00:00.100000 5.62 1318688 5.67 5.6 0%
ABC 2017-07-28 00:00:00.100000 5.62 1589726 5.67 5.61 -1.576%
ABC 2017-07-28 00:00:00.100000 5.62 1589726 5.67 5.61 -1.576%
ABC 2017-07-27 00:00:00.100000 5.71 1304513 5.72 5.67 0.528%
ABC 2017-07-27 00:00:00.100000 5.71 1304513 5.72 5.67 0.528%
ABC 2017-07-26 00:00:00.100000 5.68 1920534 5.7 5.65 1.61%
ABC 2017-07-26 00:00:00.100000 5.68 1920534 5.7 5.65 1.61%
ABC 2017-07-25 00:00:00.100000 5.59 1320105 5.61 5.56 0.179%
ABC 2017-07-25 00:00:00.100000 5.59 1320105 5.61 5.56 0.179%
ABC 2017-07-24 00:00:00.100000 5.58 1848139 5.58 5.49 0.904%
ABC 2017-07-24 00:00:00.100000 5.58 1848139 5.58 5.49 0.904%
ABC 2017-07-21 00:00:00.100000 5.53 1252495 5.59 5.525 -0.718%
ABC 2017-07-21 00:00:00.100000 5.53 1252495 5.59 5.525 -0.718%
ABC 2017-07-20 00:00:00.100000 5.57 1527399 5.61 5.545 -0.179%
ABC 2017-07-20 00:00:00.100000 5.57 1527399 5.61 5.545 -0.179%
ABC 2017-07-19 00:00:00.100000 5.58 1624026 5.59 5.52 0.541%
ABC 2017-07-19 00:00:00.100000 5.58 1624026 5.59 5.52 0.541%
ABC 2017-07-18 00:00:00.100000 5.55 1310054 5.59 5.53 -0.716%
ABC 2017-07-18 00:00:00.100000 5.55 1310054 5.59 5.53 -0.716%
ABC 2017-07-17 00:00:00.100000 5.59 727044 5.62 5.57 0%
ABC 2017-07-17 00:00:00.100000 5.59 727044 5.62 5.57 0%
ABC 2017-07-14 00:00:00.100000 5.59 1149654 5.63 5.57 0%
ABC 2017-07-14 00:00:00.100000 5.59 1149654 5.63 5.57 0%
ABC 2017-07-13 00:00:00.100000 5.59 1793755 5.59 5.53 1.452%
ABC 2017-07-13 00:00:00.100000 5.59 1793755 5.59 5.53 1.452%
ABC 2017-07-12 00:00:00.100000 5.51 2173169 5.51 5.47 -0.181%
ABC 2017-07-12 00:00:00.100000 5.51 2173169 5.51 5.47 -0.181%
ABC 2017-07-11 00:00:00.100000 5.52 1477419 5.56 5.48 -0.719%
ABC 2017-07-11 00:00:00.100000 5.52 1477419 5.56 5.48 -0.719%
ABC 2017-07-10 00:00:00.100000 5.56 1506451 5.57 5.52 1.091%
ABC 2017-07-10 00:00:00.100000 5.56 1506451 5.57 5.52 1.091%
ABC 2017-07-07 00:00:00.100000 5.5 1299709 5.54 5.48 -1.434%
ABC 2017-07-07 00:00:00.100000 5.5 1299709 5.54 5.48 -1.434%
ABC 2017-07-06 00:00:00.100000 5.58 2308460 5.59 5.48 0.541%
ABC 2017-07-06 00:00:00.100000 5.58 2308460 5.59 5.48 0.541%
ABC 2017-07-05 00:00:00.100000 5.55 1694939 5.6 5.52 -1.246%
ABC 2017-07-05 00:00:00.100000 5.55 1694939 5.6 5.52 -1.246%
ABC 2017-07-04 00:00:00.100000 5.62 1871872 5.62 5.55 1.261%
ABC 2017-07-04 00:00:00.100000 5.62 1871872 5.62 5.55 1.261%
ABC 2017-07-03 00:00:00.100000 5.55 1646127 5.6 5.54 -1.421%
ABC 2017-07-03 00:00:00.100000 5.55 1646127 5.6 5.54 -1.421%
ABC 2017-06-30 00:00:00.100000 5.63 2150078 5.65 5.57 -1.054%
ABC 2017-06-30 00:00:00.100000 5.63 2150078 5.65 5.57 -1.054%
ABC 2017-06-29 00:00:00.100000 5.69 888118 5.74 5.67 0.708%
ABC 2017-06-29 00:00:00.100000 5.69 888118 5.74 5.67 0.708%
ABC 2017-06-28 00:00:00.100000 5.65 2020681 5.68 5.57 0.355%
ABC 2017-06-28 00:00:00.100000 5.65 2020681 5.68 5.57 0.355%
ABC 2017-06-27 00:00:00.100000 5.63 2367075 5.635 5.555 1.259%
ABC 2017-06-27 00:00:00.100000 5.63 2367075 5.635 5.555 1.259%
ABC 2017-06-26 00:00:00.100000 5.56 2055294 5.63 5.56 -0.891%
ABC 2017-06-26 00:00:00.100000 5.56 2055294 5.63 5.56 -0.891%
ABC 2017-06-23 00:00:00.100000 5.61 1315091 5.63 5.57 0.358%
ABC 2017-06-23 00:00:00.100000 5.61 1315091 5.63 5.57 0.358%
ABC 2017-06-22 00:00:00.100000 5.59 1395816 5.625 5.57 0.179%
ABC 2017-06-22 00:00:00.100000 5.59 1395816 5.625 5.57 0.179%
ABC 2017-06-21 00:00:00.100000 5.58 1734270 5.615 5.56 -1.064%
ABC 2017-06-21 00:00:00.100000 5.58 1734270 5.615 5.56 -1.064%
ABC 2017-06-20 00:00:00.100000 5.64 2319392 5.68 5.63 -0.177%
ABC 2017-06-20 00:00:00.100000 5.64 2319392 5.68 5.63 -0.177%
ABC 2017-06-19 00:00:00.100000 5.65 1586116 5.7 5.63 -0.177%
ABC 2017-06-19 00:00:00.100000 5.65 1586116 5.7 5.63 -0.177%
ABC 2017-06-16 00:00:00.100000 5.66 4409811 5.73 5.64 -1.222%
ABC 2017-06-16 00:00:00.100000 5.66 4409811 5.73 5.64 -1.222%
ABC 2017-06-15 00:00:00.100000 5.73 4037154 5.825 5.725 -0.865%
ABC 2017-06-15 00:00:00.100000 5.73 4037154 5.825 5.725 -0.865%
ABC 2017-06-14 00:00:00.100000 5.78 2841528 5.8 5.73 1.404%
ABC 2017-06-14 00:00:00.100000 5.78 2841528 5.8 5.73 1.404%
ABC 2017-06-13 00:00:00.100000 5.7 1603051 5.7 5.61 1.423%
ABC 2017-06-13 00:00:00.100000 5.7 1603051 5.7 5.61 1.423%
ABC 2017-06-09 00:00:00.100000 5.62 1331563 5.64 5.6 -0.178%
ABC 2017-06-09 00:00:00.100000 5.62 1331563 5.64 5.6 -0.178%
ABC 2017-06-08 00:00:00.100000 5.63 3062958 5.65 5.59 -0.177%
ABC 2017-06-08 00:00:00.100000 5.63 3062958 5.65 5.59 -0.177%
ABC 2017-06-07 00:00:00.100000 5.64 2259459 5.65 5.595 0.178%
ABC 2017-06-07 00:00:00.100000 5.64 2259459 5.65 5.595 0.178%
ABC 2017-06-06 00:00:00.100000 5.63 2520648 5.72 5.61 0.178%
ABC 2017-06-06 00:00:00.100000 5.63 2520648 5.72 5.61 0.178%
ABC 2017-06-05 00:00:00.100000 5.62 1586573 5.69 5.59 -0.707%
ABC 2017-06-05 00:00:00.100000 5.62 1586573 5.69 5.59 -0.707%
ABC 2017-06-02 00:00:00.100000 5.66 1405835 5.69 5.6 1.071%
ABC 2017-06-02 00:00:00.100000 5.66 1405835 5.69 5.6 1.071%
ABC 2017-06-01 00:00:00.100000 5.6 1607613 5.615 5.52 1.266%
ABC 2017-06-01 00:00:00.100000 5.6 1607613 5.615 5.52 1.266%
ABC 2017-05-31 00:00:00.100000 5.53 2280408 5.56 5.49 0.181%
ABC 2017-05-31 00:00:00.100000 5.53 2280408 5.56 5.49 0.181%
ABC 2017-05-30 00:00:00.100000 5.52 1753139 5.57 5.44 1.099%
ABC 2017-05-30 00:00:00.100000 5.52 1753139 5.57 5.44 1.099%
ABC 2017-05-29 00:00:00.100000 5.46 1780101 5.555 5.46 -1.087%
ABC 2017-05-29 00:00:00.100000 5.46 1780101 5.555 5.46 -1.087%
ABC 2017-05-26 00:00:00.100000 5.52 2609029 5.6 5.46 -1.604%
ABC 2017-05-26 00:00:00.100000 5.52 2609029 5.6 5.46 -1.604%
ABC 2017-05-25 00:00:00.100000 5.61 2134444 5.75 5.58 -1.058%
ABC 2017-05-25 00:00:00.100000 5.61 2134444 5.75 5.58 -1.058%
ABC 2017-05-24 00:00:00.100000 5.67 1668421 5.72 5.64 0.177%
ABC 2017-05-24 00:00:00.100000 5.67 1668421 5.72 5.64 0.177%
ABC 2017-05-23 00:00:00.100000 5.66 1426864 5.7 5.65 -0.176%
ABC 2017-05-23 00:00:00.100000 5.66 1426864 5.7 5.65 -0.176%
ABC 2017-05-22 00:00:00.100000 5.67 1309442 5.69 5.62 1.07%
ABC 2017-05-22 00:00:00.100000 5.67 1309442 5.69 5.62 1.07%
ABC 2017-05-19 00:00:00.100000 5.61 1513477 5.64 5.58 0%
ABC 2017-05-19 00:00:00.100000 5.61 1513477 5.64 5.58 0%
ABC 2017-05-18 00:00:00.100000 5.61 2220281 5.69 5.57 -1.406%
ABC 2017-05-18 00:00:00.100000 5.61 2220281 5.69 5.57 -1.406%
ABC 2017-05-17 00:00:00.100000 5.69 1499531 5.78 5.69 -0.871%
ABC 2017-05-17 00:00:00.100000 5.69 1499531 5.78 5.69 -0.871%
ABC 2017-05-16 00:00:00.100000 5.74 1786380 5.82 5.73 0%
ABC 2017-05-16 00:00:00.100000 5.74 1786380 5.82 5.73 0%
ABC 2017-05-15 00:00:00.100000 5.74 2425804 5.825 5.73 -0.692%
ABC 2017-05-15 00:00:00.100000 5.74 2425804 5.825 5.73 -0.692%
ABC 2017-05-12 00:00:00.100000 5.78 1856899 5.95 5.78 -2.53%
ABC 2017-05-12 00:00:00.100000 5.78 1856899 5.95 5.78 -2.53%
ABC 2017-05-11 00:00:00.100000 5.93 1443658 6.01 5.92 -0.336%
ABC 2017-05-11 00:00:00.100000 5.93 1443658 6.01 5.92 -0.336%
ABC 2017-05-10 00:00:00.100000 5.95 1728809 6.01 5.93 0.168%
ABC 2017-05-10 00:00:00.100000 5.95 1728809 6.01 5.93 0.168%
ABC 2017-05-09 00:00:00.100000 5.94 2320671 5.97 5.89 0.678%
ABC 2017-05-09 00:00:00.100000 5.94 2320671 5.97 5.89 0.678%
ABC 2017-05-08 00:00:00.100000 5.9 2546105 5.99 5.87 -0.673%
ABC 2017-05-08 00:00:00.100000 5.9 2546105 5.99 5.87 -0.673%
ABC 2017-05-05 00:00:00.100000 5.94 1719949 6.02 5.92 -1.656%
ABC 2017-05-05 00:00:00.100000 5.94 1719949 6.02 5.92 -1.656%
ABC 2017-05-04 00:00:00.100000 6.04 1721454 6.045 5.95 1.173%
ABC 2017-05-04 00:00:00.100000 6.04 1721454 6.045 5.95 1.173%
ABC 2017-05-03 00:00:00.100000 5.97 935603 6.06 5.94 -0.995%
ABC 2017-05-03 00:00:00.100000 5.97 935603 6.06 5.94 -0.995%
ABC 2017-05-02 00:00:00.100000 6.03 1777500 6.03 5.93 1.686%
ABC 2017-05-02 00:00:00.100000 6.03 1777500 6.03 5.93 1.686%
ABC 2017-05-01 00:00:00.100000 5.93 1209283 5.94 5.87 0.169%
ABC 2017-05-01 00:00:00.100000 5.93 1209283 5.94 5.87 0.169%
ABC 2017-04-28 00:00:00.100000 5.92 2690715 5.92 5.74 3.316%
ABC 2017-04-28 00:00:00.100000 5.92 2690715 5.92 5.74 3.316%
ABC 2017-04-27 00:00:00.100000 5.73 1167151 5.74 5.695 0.703%
ABC 2017-04-27 00:00:00.100000 5.73 1167151 5.74 5.695 0.703%
ABC 2017-04-26 00:00:00.100000 5.69 1454922 5.75 5.64 0.887%
ABC 2017-04-26 00:00:00.100000 5.69 1454922 5.75 5.64 0.887%
ABC 2017-04-24 00:00:00.100000 5.64 1159625 5.64 5.55 0.535%
ABC 2017-04-24 00:00:00.100000 5.64 1159625 5.64 5.55 0.535%
ABC 2017-04-21 00:00:00.100000 5.61 903983 5.62 5.57 0.718%
ABC 2017-04-21 00:00:00.100000 5.61 903983 5.62 5.57 0.718%
ABC 2017-04-20 00:00:00.100000 5.57 967773 5.6 5.54 -0.179%
ABC 2017-04-20 00:00:00.100000 5.57 967773 5.6 5.54 -0.179%
ABC 2017-04-19 00:00:00.100000 5.58 737344 5.62 5.56 0%
ABC 2017-04-19 00:00:00.100000 5.58 737344 5.62 5.56 0%
ABC 2017-04-18 00:00:00.100000 5.58 1976588 5.62 5.545 0.541%
ABC 2017-04-18 00:00:00.100000 5.58 1976588 5.62 5.545 0.541%
ABC 2017-04-13 00:00:00.100000 5.55 1501317 5.64 5.54 -2.116%
ABC 2017-04-13 00:00:00.100000 5.55 1501317 5.64 5.54 -2.116%
ABC 2017-04-12 00:00:00.100000 5.67 1945820 5.71 5.64 0%
ABC 2017-04-12 00:00:00.100000 5.67 1945820 5.71 5.64 0%
ABC 2017-04-11 00:00:00.100000 5.67 1304630 5.71 5.65 -0.176%
ABC 2017-04-11 00:00:00.100000 5.67 1304630 5.71 5.65 -0.176%
ABC 2017-04-10 00:00:00.100000 5.68 1310449 5.7 5.65 0.531%
ABC 2017-04-10 00:00:00.100000 5.68 1310449 5.7 5.65 0.531%
ABC 2017-04-07 00:00:00.100000 5.65 1423148 5.72 5.635 -0.528%
ABC 2017-04-07 00:00:00.100000 5.65 1423148 5.72 5.635 -0.528%
ABC 2017-04-06 00:00:00.100000 5.68 1410225 5.69 5.62 0.353%
ABC 2017-04-06 00:00:00.100000 5.68 1410225 5.69 5.62 0.353%
ABC 2017-04-05 00:00:00.100000 5.66 1016417 5.66 5.61 0.533%
ABC 2017-04-05 00:00:00.100000 5.66 1016417 5.66 5.61 0.533%
ABC 2017-04-04 00:00:00.100000 5.63 948696 5.65 5.62 -0.354%
ABC 2017-04-04 00:00:00.100000 5.63 948696 5.65 5.62 -0.354%
ABC 2017-04-03 00:00:00.100000 5.65 884053 5.69 5.63 -0.528%
ABC 2017-04-03 00:00:00.100000 5.65 884053 5.69 5.63 -0.528%
ABC 2017-03-31 00:00:00.110000 5.68 1812668 5.725 5.67 -0.176%
ABC 2017-03-31 00:00:00.110000 5.68 1812668 5.725 5.67 -0.176%
ABC 2017-03-30 00:00:00.110000 5.69 4230373 5.72 5.65 0.176%
ABC 2017-03-30 00:00:00.110000 5.69 4230373 5.72 5.65 0.176%
ABC 2017-03-29 00:00:00.110000 5.68 1668671 5.68 5.595 1.61%
ABC 2017-03-29 00:00:00.110000 5.68 1668671 5.68 5.595 1.61%
ABC 2017-03-28 00:00:00.110000 5.59 2149445 5.59 5.53 0.721%
ABC 2017-03-28 00:00:00.110000 5.59 2149445 5.59 5.53 0.721%
ABC 2017-03-27 00:00:00.110000 5.55 2944287 5.55 5.45 -2.289%
ABC 2017-03-27 00:00:00.110000 5.55 2944287 5.55 5.45 -2.289%
ABC 2017-03-24 00:00:00.110000 5.68 1515257 5.69 5.63 1.068%
ABC 2017-03-24 00:00:00.110000 5.68 1515257 5.69 5.63 1.068%
ABC 2017-03-23 00:00:00.110000 5.62 1824069 5.62 5.57 0.537%
ABC 2017-03-23 00:00:00.110000 5.62 1824069 5.62 5.57 0.537%
ABC 2017-03-22 00:00:00.110000 5.59 1934876 5.64 5.58 -1.062%
ABC 2017-03-22 00:00:00.110000 5.59 1934876 5.64 5.58 -1.062%
ABC 2017-03-21 00:00:00.110000 5.65 1206067 5.67 5.57 0.713%
ABC 2017-03-21 00:00:00.110000 5.65 1206067 5.67 5.57 0.713%
ABC 2017-03-20 00:00:00.110000 5.61 855049 5.63 5.56 0.179%
ABC 2017-03-20 00:00:00.110000 5.61 855049 5.63 5.56 0.179%
ABC 2017-03-17 00:00:00.110000 5.6 1056692 5.66 5.6 -0.356%
ABC 2017-03-17 00:00:00.110000 5.6 1056692 5.66 5.6 -0.356%
ABC 2017-03-16 00:00:00.110000 5.62 1637168 5.62 5.55 1.079%
ABC 2017-03-16 00:00:00.110000 5.62 1637168 5.62 5.55 1.079%
ABC 2017-03-15 00:00:00.110000 5.56 1889805 5.59 5.52 -1.068%
ABC 2017-03-15 00:00:00.110000 5.56 1889805 5.59 5.52 -1.068%
ABC 2017-03-14 00:00:00.110000 5.62 710022 5.68 5.59 -0.178%
ABC 2017-03-14 00:00:00.110000 5.62 710022 5.68 5.59 -0.178%
ABC 2017-03-13 00:00:00.110000 5.63 1526006 5.68 5.61 0.716%
ABC 2017-03-13 00:00:00.110000 5.63 1526006 5.68 5.61 0.716%
ABC 2017-03-10 00:00:00.110000 5.59 2036150 5.67 5.5 1.821%
ABC 2017-03-10 00:00:00.110000 5.59 2036150 5.67 5.5 1.821%
ABC 2017-03-09 00:00:00.110000 5.49 1497993 5.53 5.46 0%
ABC 2017-03-09 00:00:00.110000 5.49 1497993 5.53 5.46 0%
ABC 2017-03-08 00:00:00.110000 5.49 1019130 5.55 5.47 -0.363%
ABC 2017-03-08 00:00:00.110000 5.49 1019130 5.55 5.47 -0.363%
ABC 2017-03-07 00:00:00.110000 5.51 1319817 5.54 5.46 0%
ABC 2017-03-07 00:00:00.110000 5.51 1319817 5.54 5.46 0%
ABC 2017-03-06 00:00:00.110000 5.51 1666358 5.52 5.43 0.731%
ABC 2017-03-06 00:00:00.110000 5.51 1666358 5.52 5.43 0.731%
ABC 2017-03-03 00:00:00.110000 5.47 679220 5.51 5.47 -0.545%
ABC 2017-03-03 00:00:00.110000 5.47 679220 5.51 5.47 -0.545%
ABC 2017-03-02 00:00:00.110000 5.5 1459262 5.54 5.455 1.852%
ABC 2017-03-02 00:00:00.110000 5.5 1459262 5.54 5.455 1.852%
ABC 2017-03-01 00:00:00.110000 5.4 5486273 5.47 5.34 0.559%
ABC 2017-03-01 00:00:00.110000 5.4 5486273 5.47 5.34 0.559%
ABC 2017-02-28 00:00:00.110000 5.37 1880017 5.39 5.33 0.374%
ABC 2017-02-28 00:00:00.110000 5.37 1880017 5.39 5.33 0.374%
ABC 2017-02-27 00:00:00.110000 5.35 2203905 5.36 5.31 -0.372%
ABC 2017-02-27 00:00:00.110000 5.35 2203905 5.36 5.31 -0.372%
ABC 2017-02-24 00:00:00.110000 5.37 3291157 5.48 5.27 -1.468%
ABC 2017-02-24 00:00:00.110000 5.37 3291157 5.48 5.27 -1.468%
ABC 2017-02-23 00:00:00.110000 5.45 5427933 5.57 5.03 3.416%
ABC 2017-02-23 00:00:00.110000 5.45 5427933 5.57 5.03 3.416%
ABC 2017-02-22 00:00:00.110000 5.27 1793492 5.27 5.14 0.765%
ABC 2017-02-22 00:00:00.110000 5.27 1793492 5.27 5.14 0.765%
ABC 2017-02-21 00:00:00.110000 5.23 887604 5.26 5.22 -0.191%
ABC 2017-02-21 00:00:00.110000 5.23 887604 5.26 5.22 -0.191%
ABC 2017-02-20 00:00:00.110000 5.24 1295785 5.27 5.215 -0.19%
ABC 2017-02-20 00:00:00.110000 5.24 1295785 5.27 5.215 -0.19%
ABC 2017-02-17 00:00:00.110000 5.25 974488 5.32 5.23 -0.756%
ABC 2017-02-17 00:00:00.110000 5.25 974488 5.32 5.23 -0.756%
ABC 2017-02-16 00:00:00.110000 5.29 1321915 5.34 5.24 0%
ABC 2017-02-16 00:00:00.110000 5.29 1321915 5.34 5.24 0%
ABC 2017-02-15 00:00:00.110000 5.29 1824977 5.29 5.22 0.762%
ABC 2017-02-15 00:00:00.110000 5.29 1824977 5.29 5.22 0.762%
ABC 2017-02-14 00:00:00.110000 5.25 1106134 5.28 5.23 0.575%
ABC 2017-02-14 00:00:00.110000 5.25 1106134 5.28 5.23 0.575%
ABC 2017-02-13 00:00:00.110000 5.22 1141804 5.255 5.17 0.578%
ABC 2017-02-13 00:00:00.110000 5.22 1141804 5.255 5.17 0.578%
ABC 2017-02-10 00:00:00.110000 5.19 1304249 5.235 5.14 0.581%
ABC 2017-02-10 00:00:00.110000 5.19 1304249 5.235 5.14 0.581%
ABC 2017-02-09 00:00:00.110000 5.16 989241 5.19 5.12 -0.193%
ABC 2017-02-09 00:00:00.110000 5.16 989241 5.19 5.12 -0.193%
ABC 2017-02-08 00:00:00.110000 5.17 828089 5.195 5.13 0.388%
ABC 2017-02-08 00:00:00.110000 5.17 828089 5.195 5.13 0.388%
ABC 2017-02-07 00:00:00.110000 5.15 1215484 5.19 5.1 -0.387%
ABC 2017-02-07 00:00:00.110000 5.15 1215484 5.19 5.1 -0.387%
ABC 2017-02-06 00:00:00.110000 5.17 969655 5.24 5.15 -0.577%
ABC 2017-02-06 00:00:00.110000 5.17 969655 5.24 5.15 -0.577%
ABC 2017-02-03 00:00:00.110000 5.2 969135 5.22 5.15 0.58%
ABC 2017-02-03 00:00:00.110000 5.2 969135 5.22 5.15 0.58%
ABC 2017-02-02 00:00:00.110000 5.17 1876177 5.3 5.15 0.584%
ABC 2017-02-02 00:00:00.110000 5.17 1876177 5.3 5.15 0.584%
ABC 2017-02-01 00:00:00.110000 5.14 1849087 5.16 5.09 0.391%
ABC 2017-02-01 00:00:00.110000 5.14 1849087 5.16 5.09 0.391%
ABC 2017-01-31 00:00:00.110000 5.12 1139407 5.18 5.12 -0.775%
ABC 2017-01-31 00:00:00.110000 5.12 1139407 5.18 5.12 -0.775%
ABC 2017-01-30 00:00:00.110000 5.16 907723 5.22 5.105 -0.769%
ABC 2017-01-30 00:00:00.110000 5.16 907723 5.22 5.105 -0.769%
ABC 2017-01-27 00:00:00.110000 5.2 757671 5.22 5.15 0.775%
ABC 2017-01-27 00:00:00.110000 5.2 757671 5.22 5.15 0.775%
ABC 2017-01-25 00:00:00.110000 5.16 1452260 5.22 5.12 0%
ABC 2017-01-25 00:00:00.110000 5.16 1452260 5.22 5.12 0%
ABC 2017-01-24 00:00:00.110000 5.16 1568708 5.17 5.12 0.389%
ABC 2017-01-24 00:00:00.110000 5.16 1568708 5.17 5.12 0.389%
ABC 2017-01-23 00:00:00.110000 5.14 1682161 5.23 5.11 -0.58%
ABC 2017-01-23 00:00:00.110000 5.14 1682161 5.23 5.11 -0.58%
ABC 2017-01-20 00:00:00.110000 5.17 2290066 5.24 5.17 -0.958%
ABC 2017-01-20 00:00:00.110000 5.17 2290066 5.24 5.17 -0.958%
ABC 2017-01-19 00:00:00.110000 5.22 1415024 5.29 5.205 -0.949%
ABC 2017-01-19 00:00:00.110000 5.22 1415024 5.29 5.205 -0.949%
ABC 2017-01-18 00:00:00.110000 5.27 1912835 5.28 5.17 0.573%
ABC 2017-01-18 00:00:00.110000 5.27 1912835 5.28 5.17 0.573%
ABC 2017-01-17 00:00:00.110000 5.24 1662616 5.37 5.21 -2.056%
ABC 2017-01-17 00:00:00.110000 5.24 1662616 5.37 5.21 -2.056%
ABC 2017-01-16 00:00:00.110000 5.35 1623342 5.37 5.27 0.564%
ABC 2017-01-16 00:00:00.110000 5.35 1623342 5.37 5.27 0.564%
ABC 2017-01-13 00:00:00.110000 5.32 944948 5.4 5.3 -0.561%
ABC 2017-01-13 00:00:00.110000 5.32 944948 5.4 5.3 -0.561%
ABC 2017-01-12 00:00:00.110000 5.35 1402462 5.37 5.31 0.375%
ABC 2017-01-12 00:00:00.110000 5.35 1402462 5.37 5.31 0.375%
ABC 2017-01-11 00:00:00.110000 5.33 1623378 5.36 5.27 0.566%
ABC 2017-01-11 00:00:00.110000 5.33 1623378 5.36 5.27 0.566%
ABC 2017-01-10 00:00:00.110000 5.3 1087967 5.365 5.27 -1.304%
ABC 2017-01-10 00:00:00.110000 5.3 1087967 5.365 5.27 -1.304%
ABC 2017-01-09 00:00:00.110000 5.37 966502 5.44 5.355 -0.186%
ABC 2017-01-09 00:00:00.110000 5.37 966502 5.44 5.355 -0.186%
ABC 2017-01-06 00:00:00.110000 5.38 861343 5.41 5.36 -0.37%
ABC 2017-01-06 00:00:00.110000 5.38 861343 5.41 5.36 -0.37%
ABC 2017-01-05 00:00:00.110000 5.4 639316 5.44 5.37 0%
ABC 2017-01-05 00:00:00.110000 5.4 639316 5.44 5.37 0%
ABC 2017-01-04 00:00:00.110000 5.4 830685 5.46 5.37 -1.099%
ABC 2017-01-04 00:00:00.110000 5.4 830685 5.46 5.37 -1.099%
ABC 2017-01-03 00:00:00.110000 5.46 825443 5.49 5.42 0.552%
ABC 2017-01-03 00:00:00.110000 5.46 825443 5.49 5.42 0.552%
ABC 2016-12-30 00:00:00.110000 5.43 577561 5.45 5.35 0.742%
ABC 2016-12-30 00:00:00.110000 5.43 577561 5.45 5.35 0.742%
ABC 2016-12-29 00:00:00.110000 5.39 658602 5.41 5.34 0.936%
ABC 2016-12-29 00:00:00.110000 5.39 658602 5.41 5.34 0.936%
ABC 2016-12-28 00:00:00.110000 5.34 451130 5.37 5.17 1.136%
ABC 2016-12-28 00:00:00.110000 5.34 451130 5.37 5.17 1.136%
ABC 2016-12-23 00:00:00.110000 5.28 306774 5.345 5.28 -0.565%
ABC 2016-12-23 00:00:00.110000 5.28 306774 5.345 5.28 -0.565%
ABC 2016-12-22 00:00:00.110000 5.31 687348 5.31 5.23 1.336%
ABC 2016-12-22 00:00:00.110000 5.31 687348 5.31 5.23 1.336%
ABC 2016-12-21 00:00:00.110000 5.24 1362331 5.265 5.19 0.769%
ABC 2016-12-21 00:00:00.110000 5.24 1362331 5.265 5.19 0.769%
ABC 2016-12-20 00:00:00.110000 5.2 2815447 5.25 5.155 0.58%
ABC 2016-12-20 00:00:00.110000 5.2 2815447 5.25 5.155 0.58%
ABC 2016-12-19 00:00:00.110000 5.17 890563 5.19 5.13 0.194%
ABC 2016-12-19 00:00:00.110000 5.17 890563 5.19 5.13 0.194%
ABC 2016-12-16 00:00:00.110000 5.16 1738512 5.16 5.115 0.781%
ABC 2016-12-16 00:00:00.110000 5.16 1738512 5.16 5.115 0.781%
ABC 2016-12-15 00:00:00.110000 5.12 1839109 5.16 5.07 -0.775%
ABC 2016-12-15 00:00:00.110000 5.12 1839109 5.16 5.07 -0.775%
ABC 2016-12-14 00:00:00.110000 5.16 1870463 5.17 5.055 2.584%
ABC 2016-12-14 00:00:00.110000 5.16 1870463 5.17 5.055 2.584%
ABC 2016-12-13 00:00:00.110000 5.03 2161861 5.075 4.99 0%
ABC 2016-12-13 00:00:00.110000 5.03 2161861 5.075 4.99 0%
ABC 2016-12-12 00:00:00.110000 5.03 1460783 5.09 5.0 -0.593%
ABC 2016-12-12 00:00:00.110000 5.03 1460783 5.09 5.0 -0.593%
ABC 2016-12-09 00:00:00.110000 5.06 2070919 5.19 4.9 -2.317%
ABC 2016-12-09 00:00:00.110000 5.06 2070919 5.19 4.9 -2.317%
ABC 2016-12-08 00:00:00.110000 5.18 1516815 5.19 5.05 1.172%
ABC 2016-12-08 00:00:00.110000 5.18 1516815 5.19 5.05 1.172%
ABC 2016-12-07 00:00:00.110000 5.12 942306 5.16 5.08 0.196%
ABC 2016-12-07 00:00:00.110000 5.12 942306 5.16 5.08 0.196%
ABC 2016-12-06 00:00:00.110000 5.11 823885 5.16 5.08 -0.39%
ABC 2016-12-06 00:00:00.110000 5.11 823885 5.16 5.08 -0.39%
ABC 2016-12-05 00:00:00.110000 5.13 1706005 5.2 5.115 -0.774%
ABC 2016-12-05 00:00:00.110000 5.13 1706005 5.2 5.115 -0.774%
ABC 2016-12-02 00:00:00.110000 5.17 1700959 5.19 5.1 0.78%
ABC 2016-12-02 00:00:00.110000 5.17 1700959 5.19 5.1 0.78%
ABC 2016-12-01 00:00:00.110000 5.13 1714562 5.14 5.08 0.195%
ABC 2016-12-01 00:00:00.110000 5.13 1714562 5.14 5.08 0.195%
ABC 2016-11-30 00:00:00.110000 5.12 2490226 5.24 5.11 -1.538%
ABC 2016-11-30 00:00:00.110000 5.12 2490226 5.24 5.11 -1.538%
ABC 2016-11-29 00:00:00.110000 5.2 1918602 5.31 5.19 -1.141%
ABC 2016-11-29 00:00:00.110000 5.2 1918602 5.31 5.19 -1.141%
ABC 2016-11-28 00:00:00.110000 5.26 749017 5.35 5.255 -0.942%
ABC 2016-11-28 00:00:00.110000 5.26 749017 5.35 5.255 -0.942%
ABC 2016-11-25 00:00:00.110000 5.31 1360005 5.35 5.22 1.53%
ABC 2016-11-25 00:00:00.110000 5.31 1360005 5.35 5.22 1.53%
ABC 2016-11-24 00:00:00.110000 5.23 937316 5.32 5.2 -1.134%
ABC 2016-11-24 00:00:00.110000 5.23 937316 5.32 5.2 -1.134%
ABC 2016-11-23 00:00:00.110000 5.29 978171 5.29 5.22 0.954%
ABC 2016-11-23 00:00:00.110000 5.29 978171 5.29 5.22 0.954%
ABC 2016-11-22 00:00:00.110000 5.24 1063839 5.25 5.15 1.55%
ABC 2016-11-22 00:00:00.110000 5.24 1063839 5.25 5.15 1.55%
ABC 2016-11-21 00:00:00.110000 5.16 619588 5.2 5.13 0%
ABC 2016-11-21 00:00:00.110000 5.16 619588 5.2 5.13 0%
ABC 2016-11-18 00:00:00.110000 5.16 1583683 5.19 5.08 -0.386%
ABC 2016-11-18 00:00:00.110000 5.16 1583683 5.19 5.08 -0.386%
ABC 2016-11-17 00:00:00.110000 5.18 1152134 5.205 5.145 -0.766%
ABC 2016-11-17 00:00:00.110000 5.18 1152134 5.205 5.145 -0.766%
ABC 2016-11-16 00:00:00.110000 5.22 1078588 5.285 5.2 -0.382%
ABC 2016-11-16 00:00:00.110000 5.22 1078588 5.285 5.2 -0.382%
ABC 2016-11-15 00:00:00.110000 5.24 1884759 5.26 5.15 -1.132%
ABC 2016-11-15 00:00:00.110000 5.24 1884759 5.26 5.15 -1.132%
ABC 2016-11-14 00:00:00.110000 5.3 1076711 5.31 5.25 0.189%
ABC 2016-11-14 00:00:00.110000 5.3 1076711 5.31 5.25 0.189%
ABC 2016-11-11 00:00:00.110000 5.29 2109703 5.32 5.22 0.189%
ABC 2016-11-11 00:00:00.110000 5.29 2109703 5.32 5.22 0.189%
ABC 2016-11-10 00:00:00.110000 5.28 1566702 5.285 5.2 3.327%
ABC 2016-11-10 00:00:00.110000 5.28 1566702 5.285 5.2 3.327%
ABC 2016-11-09 00:00:00.110000 5.11 2166882 5.24 5.07 -1.541%
ABC 2016-11-09 00:00:00.110000 5.11 2166882 5.24 5.07 -1.541%
ABC 2016-11-08 00:00:00.110000 5.19 890551 5.23 5.165 0.193%
ABC 2016-11-08 00:00:00.110000 5.19 890551 5.23 5.165 0.193%
ABC 2016-11-07 00:00:00.110000 5.18 1436630 5.22 5.12 1.37%
ABC 2016-11-07 00:00:00.110000 5.18 1436630 5.22 5.12 1.37%
ABC 2016-11-04 00:00:00.110000 5.11 1804552 5.18 5.06 -1.731%
ABC 2016-11-04 00:00:00.110000 5.11 1804552 5.18 5.06 -1.731%
ABC 2016-11-03 00:00:00.110000 5.2 1248766 5.35 5.2 -1.328%
ABC 2016-11-03 00:00:00.110000 5.2 1248766 5.35 5.2 -1.328%
ABC 2016-11-02 00:00:00.110000 5.27 1172239 5.33 5.24 -0.94%
ABC 2016-11-02 00:00:00.110000 5.27 1172239 5.33 5.24 -0.94%
ABC 2016-11-01 00:00:00.110000 5.32 899382 5.35 5.25 -0.561%
ABC 2016-11-01 00:00:00.110000 5.32 899382 5.35 5.25 -0.561%
ABC 2016-10-31 00:00:00.110000 5.35 1181552 5.36 5.24 1.326%
ABC 2016-10-31 00:00:00.110000 5.35 1181552 5.36 5.24 1.326%
ABC 2016-10-28 00:00:00.110000 5.28 1069730 5.35 5.235 -0.752%
ABC 2016-10-28 00:00:00.110000 5.28 1069730 5.35 5.235 -0.752%
ABC 2016-10-27 00:00:00.110000 5.32 1074408 5.37 5.29 -0.931%
ABC 2016-10-27 00:00:00.110000 5.32 1074408 5.37 5.29 -0.931%
ABC 2016-10-26 00:00:00.110000 5.37 1197493 5.44 5.345 -2.186%
ABC 2016-10-26 00:00:00.110000 5.37 1197493 5.44 5.345 -2.186%
ABC 2016-10-25 00:00:00.110000 5.49 800689 5.56 5.48 -0.182%
ABC 2016-10-25 00:00:00.110000 5.49 800689 5.56 5.48 -0.182%
ABC 2016-10-24 00:00:00.110000 5.5 1830265 5.515 5.36 0.733%
ABC 2016-10-24 00:00:00.110000 5.5 1830265 5.515 5.36 0.733%
ABC 2016-10-21 00:00:00.110000 5.46 1092676 5.53 5.44 -0.727%
ABC 2016-10-21 00:00:00.110000 5.46 1092676 5.53 5.44 -0.727%
ABC 2016-10-20 00:00:00.110000 5.5 1470711 5.51 5.42 0.182%
ABC 2016-10-20 00:00:00.110000 5.5 1470711 5.51 5.42 0.182%
ABC 2016-10-19 00:00:00.110000 5.49 2258544 5.49 5.34 2.617%
ABC 2016-10-19 00:00:00.110000 5.49 2258544 5.49 5.34 2.617%
ABC 2016-10-18 00:00:00.110000 5.35 1306537 5.365 5.27 0.187%
ABC 2016-10-18 00:00:00.110000 5.35 1306537 5.365 5.27 0.187%
ABC 2016-10-17 00:00:00.110000 5.34 1217633 5.43 5.33 -1.838%
ABC 2016-10-17 00:00:00.110000 5.34 1217633 5.43 5.33 -1.838%
ABC 2016-10-14 00:00:00.110000 5.44 1083672 5.49 5.41 -0.183%
ABC 2016-10-14 00:00:00.110000 5.44 1083672 5.49 5.41 -0.183%
ABC 2016-10-13 00:00:00.110000 5.45 1173123 5.47 5.38 1.113%
ABC 2016-10-13 00:00:00.110000 5.45 1173123 5.47 5.38 1.113%
ABC 2016-10-12 00:00:00.110000 5.39 2342830 5.4 5.27 0%
ABC 2016-10-12 00:00:00.110000 5.39 2342830 5.4 5.27 0%
ABC 2016-10-11 00:00:00.110000 5.39 1678548 5.485 5.38 -1.463%
ABC 2016-10-11 00:00:00.110000 5.39 1678548 5.485 5.38 -1.463%
ABC 2016-10-10 00:00:00.110000 5.47 758998 5.52 5.44 -0.182%
ABC 2016-10-10 00:00:00.110000 5.47 758998 5.52 5.44 -0.182%
ABC 2016-10-07 00:00:00.110000 5.48 920608 5.535 5.47 -0.725%
ABC 2016-10-07 00:00:00.110000 5.48 920608 5.535 5.47 -0.725%
ABC 2016-10-06 00:00:00.110000 5.52 3063381 5.63 5.45 -1.075%
ABC 2016-10-06 00:00:00.110000 5.52 3063381 5.63 5.45 -1.075%
ABC 2016-10-05 00:00:00.110000 5.58 1234380 5.61 5.525 -0.888%
ABC 2016-10-05 00:00:00.110000 5.58 1234380 5.61 5.525 -0.888%
ABC 2016-10-04 00:00:00.110000 5.63 1485745 5.63 5.49 0.716%
ABC 2016-10-04 00:00:00.110000 5.63 1485745 5.63 5.49 0.716%
ABC 2016-10-03 00:00:00.110000 5.59 1015656 5.68 5.55 0.903%
ABC 2016-10-03 00:00:00.110000 5.59 1015656 5.68 5.55 0.903%
ABC 2016-09-30 00:00:00.100000 5.54 1220626 5.57 5.46 0.181%
ABC 2016-09-30 00:00:00.100000 5.54 1220626 5.57 5.46 0.181%
ABC 2016-09-29 00:00:00.100000 5.53 1032928 5.55 5.48 0.729%
ABC 2016-09-29 00:00:00.100000 5.53 1032928 5.55 5.48 0.729%
ABC 2016-09-28 00:00:00.100000 5.49 2916125 5.55 5.42 1.667%
ABC 2016-09-28 00:00:00.100000 5.49 2916125 5.55 5.42 1.667%
ABC 2016-09-27 00:00:00.100000 5.4 1502766 5.435 5.32 0.559%
ABC 2016-09-27 00:00:00.100000 5.4 1502766 5.435 5.32 0.559%
ABC 2016-09-26 00:00:00.100000 5.37 1285468 5.38 5.24 1.512%
ABC 2016-09-26 00:00:00.100000 5.37 1285468 5.38 5.24 1.512%
ABC 2016-09-23 00:00:00.100000 5.29 1081861 5.31 5.19 0.38%
ABC 2016-09-23 00:00:00.100000 5.29 1081861 5.31 5.19 0.38%
ABC 2016-09-22 00:00:00.100000 5.27 1129294 5.3 5.245 0.19%
ABC 2016-09-22 00:00:00.100000 5.27 1129294 5.3 5.245 0.19%
ABC 2016-09-21 00:00:00.100000 5.26 2471462 5.39 5.24 0.574%
ABC 2016-09-21 00:00:00.100000 5.26 2471462 5.39 5.24 0.574%
ABC 2016-09-20 00:00:00.100000 5.23 2624311 5.28 5.14 1.357%
ABC 2016-09-20 00:00:00.100000 5.23 2624311 5.28 5.14 1.357%
ABC 2016-09-19 00:00:00.100000 5.16 379211 5.185 5.12 -0.769%
ABC 2016-09-19 00:00:00.100000 5.16 379211 5.185 5.12 -0.769%
ABC 2016-09-16 00:00:00.100000 5.2 1744652 5.26 5.16 0.386%
ABC 2016-09-16 00:00:00.100000 5.2 1744652 5.26 5.16 0.386%
ABC 2016-09-15 00:00:00.100000 5.18 2196980 5.19 5.12 0.388%
ABC 2016-09-15 00:00:00.100000 5.18 2196980 5.19 5.12 0.388%
ABC 2016-09-14 00:00:00.100000 5.16 2573283 5.18 5.12 -3.189%
ABC 2016-09-14 00:00:00.100000 5.16 2573283 5.18 5.12 -3.189%
ABC 2016-09-13 00:00:00.100000 5.33 2175964 5.38 5.29 0.188%
ABC 2016-09-13 00:00:00.100000 5.33 2175964 5.38 5.29 0.188%
ABC 2016-09-12 00:00:00.100000 5.32 2507788 5.32 5.21 0.188%
ABC 2016-09-12 00:00:00.100000 5.32 2507788 5.32 5.21 0.188%
ABC 2016-09-09 00:00:00.100000 5.31 2093229 5.32 5.21 0.378%
ABC 2016-09-09 00:00:00.100000 5.31 2093229 5.32 5.21 0.378%
ABC 2016-09-08 00:00:00.100000 5.29 2598469 5.29 5.16 0%
ABC 2016-09-08 00:00:00.100000 5.29 2598469 5.29 5.16 0%
ABC 2016-09-07 00:00:00.100000 5.29 1856864 5.34 5.26 -0.564%
ABC 2016-09-07 00:00:00.100000 5.29 1856864 5.34 5.26 -0.564%
ABC 2016-09-06 00:00:00.100000 5.32 1903461 5.34 5.28 -0.188%
ABC 2016-09-06 00:00:00.100000 5.32 1903461 5.34 5.28 -0.188%
ABC 2016-09-05 00:00:00.100000 5.33 1359392 5.35 5.29 0.947%
ABC 2016-09-05 00:00:00.100000 5.33 1359392 5.35 5.29 0.947%
ABC 2016-09-02 00:00:00.100000 5.28 2616824 5.36 5.26 -1.308%
ABC 2016-09-02 00:00:00.100000 5.28 2616824 5.36 5.26 -1.308%
ABC 2016-09-01 00:00:00.100000 5.35 3770264 5.46 5.29 1.905%
ABC 2016-09-01 00:00:00.100000 5.35 3770264 5.46 5.29 1.905%
ABC 2016-08-31 00:00:00.100000 5.25 3707684 5.32 5.06 -4.197%
ABC 2016-08-31 00:00:00.100000 5.25 3707684 5.32 5.06 -4.197%
ABC 2016-08-30 00:00:00.100000 5.48 1108707 5.63 5.47 -1.616%
ABC 2016-08-30 00:00:00.100000 5.48 1108707 5.63 5.47 -1.616%
ABC 2016-08-29 00:00:00.100000 5.57 968445 5.6 5.53 0.18%
ABC 2016-08-29 00:00:00.100000 5.57 968445 5.6 5.53 0.18%
ABC 2016-08-26 00:00:00.100000 5.56 1791702 5.64 5.52 -1.593%
ABC 2016-08-26 00:00:00.100000 5.56 1791702 5.64 5.52 -1.593%
ABC 2016-08-25 00:00:00.100000 5.65 1151078 5.69 5.64 -0.703%
ABC 2016-08-25 00:00:00.100000 5.65 1151078 5.69 5.64 -0.703%
ABC 2016-08-24 00:00:00.100000 5.69 1262100 5.85 5.68 -2.234%
ABC 2016-08-24 00:00:00.100000 5.69 1262100 5.85 5.68 -2.234%
ABC 2016-08-23 00:00:00.100000 5.82 911339 5.88 5.815 -0.172%
ABC 2016-08-23 00:00:00.100000 5.82 911339 5.88 5.815 -0.172%
ABC 2016-08-22 00:00:00.100000 5.83 1030782 5.84 5.76 0.691%
ABC 2016-08-22 00:00:00.100000 5.83 1030782 5.84 5.76 0.691%
ABC 2016-08-19 00:00:00.100000 5.79 793178 5.86 5.765 0.173%
ABC 2016-08-19 00:00:00.100000 5.79 793178 5.86 5.765 0.173%
ABC 2016-08-18 00:00:00.100000 5.78 1115856 5.85 5.77 -0.173%
ABC 2016-08-18 00:00:00.100000 5.78 1115856 5.85 5.77 -0.173%
ABC 2016-08-17 00:00:00.100000 5.79 629111 5.825 5.77 -0.172%
ABC 2016-08-17 00:00:00.100000 5.79 629111 5.825 5.77 -0.172%
ABC 2016-08-16 00:00:00.100000 5.8 1098981 5.86 5.79 -0.172%
ABC 2016-08-16 00:00:00.100000 5.8 1098981 5.86 5.79 -0.172%
ABC 2016-08-15 00:00:00.100000 5.81 1070653 5.82 5.73 1.396%
ABC 2016-08-15 00:00:00.100000 5.81 1070653 5.82 5.73 1.396%
ABC 2016-08-12 00:00:00.100000 5.73 1449728 5.74 5.66 1.416%
ABC 2016-08-12 00:00:00.100000 5.73 1449728 5.74 5.66 1.416%
ABC 2016-08-11 00:00:00.100000 5.65 1191629 5.66 5.61 0.177%
ABC 2016-08-11 00:00:00.100000 5.65 1191629 5.66 5.61 0.177%
ABC 2016-08-10 00:00:00.100000 5.64 1835903 5.69 5.63 -0.704%
ABC 2016-08-10 00:00:00.100000 5.64 1835903 5.69 5.63 -0.704%
ABC 2016-08-09 00:00:00.100000 5.68 1911083 5.86 5.67 -2.405%
ABC 2016-08-09 00:00:00.100000 5.68 1911083 5.86 5.67 -2.405%
ABC 2016-08-08 00:00:00.100000 5.82 1635345 5.86 5.77 1.042%
ABC 2016-08-08 00:00:00.100000 5.82 1635345 5.86 5.77 1.042%
ABC 2016-08-05 00:00:00.100000 5.76 1392838 5.83 5.735 0.699%
ABC 2016-08-05 00:00:00.100000 5.76 1392838 5.83 5.735 0.699%
ABC 2016-08-04 00:00:00.100000 5.72 1797168 5.825 5.715 -0.694%
ABC 2016-08-04 00:00:00.100000 5.72 1797168 5.825 5.715 -0.694%
ABC 2016-08-03 00:00:00.100000 5.76 1745952 5.88 5.76 -2.703%
ABC 2016-08-03 00:00:00.100000 5.76 1745952 5.88 5.76 -2.703%
ABC 2016-08-02 00:00:00.100000 5.92 1216274 5.995 5.92 -0.337%
ABC 2016-08-02 00:00:00.100000 5.92 1216274 5.995 5.92 -0.337%
ABC 2016-08-01 00:00:00.100000 5.94 1149473 5.99 5.925 0.508%
ABC 2016-08-01 00:00:00.100000 5.94 1149473 5.99 5.925 0.508%
ABC 2016-07-29 00:00:00.100000 5.91 1498633 5.92 5.85 0.681%
ABC 2016-07-29 00:00:00.100000 5.91 1498633 5.92 5.85 0.681%
ABC 2016-07-28 00:00:00.100000 5.87 1639095 5.9 5.84 0%
ABC 2016-07-28 00:00:00.100000 5.87 1639095 5.9 5.84 0%
ABC 2016-07-27 00:00:00.100000 5.87 1382489 5.99 5.86 -1.012%
ABC 2016-07-27 00:00:00.100000 5.87 1382489 5.99 5.86 -1.012%
ABC 2016-07-26 00:00:00.100000 5.93 1792552 5.93 5.75 2.773%
ABC 2016-07-26 00:00:00.100000 5.93 1792552 5.93 5.75 2.773%
ABC 2016-07-25 00:00:00.100000 5.77 2877130 5.78 5.64 2.305%
ABC 2016-07-25 00:00:00.100000 5.77 2877130 5.78 5.64 2.305%
ABC 2016-07-22 00:00:00.100000 5.64 1531210 5.74 5.635 -1.742%
ABC 2016-07-22 00:00:00.100000 5.64 1531210 5.74 5.635 -1.742%
ABC 2016-07-21 00:00:00.100000 5.74 1580586 5.9 5.69 -2.048%
ABC 2016-07-21 00:00:00.100000 5.74 1580586 5.9 5.69 -2.048%
ABC 2016-07-20 00:00:00.100000 5.86 1027204 5.905 5.83 0.687%
ABC 2016-07-20 00:00:00.100000 5.86 1027204 5.905 5.83 0.687%
ABC 2016-07-19 00:00:00.100000 5.82 898522 5.88 5.81 -1.02%
ABC 2016-07-19 00:00:00.100000 5.82 898522 5.88 5.81 -1.02%
ABC 2016-07-18 00:00:00.100000 5.88 875347 5.89 5.8 1.205%
ABC 2016-07-18 00:00:00.100000 5.88 875347 5.89 5.8 1.205%
ABC 2016-07-15 00:00:00.100000 5.81 1101601 5.84 5.77 0.345%
ABC 2016-07-15 00:00:00.100000 5.81 1101601 5.84 5.77 0.345%
ABC 2016-07-14 00:00:00.100000 5.79 1087966 5.84 5.76 -0.172%
ABC 2016-07-14 00:00:00.100000 5.79 1087966 5.84 5.76 -0.172%
ABC 2016-07-13 00:00:00.100000 5.8 966276 5.815 5.75 0.346%
ABC 2016-07-13 00:00:00.100000 5.8 966276 5.815 5.75 0.346%
ABC 2016-07-12 00:00:00.100000 5.78 1979569 5.86 5.76 0%
ABC 2016-07-12 00:00:00.100000 5.78 1979569 5.86 5.76 0%
ABC 2016-07-11 00:00:00.100000 5.78 1018536 5.82 5.74 1.226%
ABC 2016-07-11 00:00:00.100000 5.78 1018536 5.82 5.74 1.226%
ABC 2016-07-08 00:00:00.100000 5.71 1091873 5.72 5.655 0.351%
ABC 2016-07-08 00:00:00.100000 5.71 1091873 5.72 5.655 0.351%
ABC 2016-07-07 00:00:00.100000 5.69 1260156 5.73 5.63 0.353%
ABC 2016-07-07 00:00:00.100000 5.69 1260156 5.73 5.63 0.353%
ABC 2016-07-06 00:00:00.100000 5.67 1175448 5.67 5.5 2.532%
ABC 2016-07-06 00:00:00.100000 5.67 1175448 5.67 5.5 2.532%
ABC 2016-07-05 00:00:00.100000 5.53 1187522 5.59 5.5 -0.896%
ABC 2016-07-05 00:00:00.100000 5.53 1187522 5.59 5.5 -0.896%
ABC 2016-07-04 00:00:00.100000 5.58 894215 5.63 5.54 -0.357%
ABC 2016-07-04 00:00:00.100000 5.58 894215 5.63 5.54 -0.357%
ABC 2016-07-01 00:00:00.100000 5.6 1190926 5.66 5.57 0.539%
ABC 2016-07-01 00:00:00.100000 5.6 1190926 5.66 5.57 0.539%
ABC 2016-06-30 00:00:00.100000 5.57 1931220 5.57 5.46 2.957%
ABC 2016-06-30 00:00:00.100000 5.57 1931220 5.57 5.46 2.957%
ABC 2016-06-29 00:00:00.100000 5.41 2271046 5.42 5.24 4.239%
ABC 2016-06-29 00:00:00.100000 5.41 2271046 5.42 5.24 4.239%
ABC 2016-06-28 00:00:00.100000 5.19 2316174 5.24 5.095 -2.075%
ABC 2016-06-28 00:00:00.100000 5.19 2316174 5.24 5.095 -2.075%
ABC 2016-06-27 00:00:00.100000 5.3 1428801 5.32 5.21 -0.188%
ABC 2016-06-27 00:00:00.100000 5.3 1428801 5.32 5.21 -0.188%
ABC 2016-06-24 00:00:00.100000 5.31 2157617 5.45 5.24 -2.39%
ABC 2016-06-24 00:00:00.100000 5.31 2157617 5.45 5.24 -2.39%
ABC 2016-06-23 00:00:00.100000 5.44 1069157 5.45 5.38 0%
ABC 2016-06-23 00:00:00.100000 5.44 1069157 5.45 5.38 0%
ABC 2016-06-22 00:00:00.100000 5.44 1325832 5.48 5.41 -0.366%
ABC 2016-06-22 00:00:00.100000 5.44 1325832 5.48 5.41 -0.366%
ABC 2016-06-21 00:00:00.100000 5.46 2068278 5.47 5.35 1.111%
ABC 2016-06-21 00:00:00.100000 5.46 2068278 5.47 5.35 1.111%
ABC 2016-06-20 00:00:00.100000 5.4 1098750 5.4 5.3 2.079%
ABC 2016-06-20 00:00:00.100000 5.4 1098750 5.4 5.3 2.079%
ABC 2016-06-17 00:00:00.100000 5.29 2271107 5.365 5.29 -0.75%
ABC 2016-06-17 00:00:00.100000 5.29 2271107 5.365 5.29 -0.75%
ABC 2016-06-16 00:00:00.100000 5.33 1579596 5.38 5.31 0.188%
ABC 2016-06-16 00:00:00.100000 5.33 1579596 5.38 5.31 0.188%