ALS LIMITED (ALQ)
News
Historical Prices
| code | close_date | close_price | volume | day_high_price | day_low_price | change_in_percent |
|---|---|---|---|---|---|---|
| ALQ | 2018-01-18 00:00:00.110000 | 7.36 | 2160198 | 7.55 | 7.27 | -1.867% |
| ALQ | 2018-01-18 00:00:00.110000 | 7.36 | 2160198 | 7.55 | 7.27 | -1.867% |
| ALQ | 2018-01-18 00:00:00.110000 | 7.36 | 2160198 | 7.55 | 7.27 | -1.867% |
| ALQ | 2018-01-18 00:00:00.110000 | 7.36 | 2160198 | 7.55 | 7.27 | -1.867% |
| ALQ | 2018-01-17 00:00:00.110000 | 7.5 | 1977962 | 7.58 | 7.45 | 0.536% |
| ALQ | 2018-01-17 00:00:00.110000 | 7.5 | 1977962 | 7.58 | 7.45 | 0.536% |
| ALQ | 2018-01-17 00:00:00.110000 | 7.5 | 1977962 | 7.58 | 7.45 | 0.536% |
| ALQ | 2018-01-17 00:00:00.110000 | 7.5 | 1977962 | 7.58 | 7.45 | 0.536% |
| ALQ | 2018-01-16 00:00:00.110000 | 7.46 | 1712515 | 7.495 | 7.34 | 1.497% |
| ALQ | 2018-01-16 00:00:00.110000 | 7.46 | 1712515 | 7.495 | 7.34 | 1.497% |
| ALQ | 2018-01-16 00:00:00.110000 | 7.46 | 1712515 | 7.495 | 7.34 | 1.497% |
| ALQ | 2018-01-16 00:00:00.110000 | 7.46 | 1712515 | 7.495 | 7.34 | 1.497% |
| ALQ | 2018-01-15 00:00:00.110000 | 7.35 | 1488648 | 7.37 | 7.21 | 0.823% |
| ALQ | 2018-01-15 00:00:00.110000 | 7.35 | 1488648 | 7.37 | 7.21 | 0.823% |
| ALQ | 2018-01-15 00:00:00.110000 | 7.35 | 1488648 | 7.37 | 7.21 | 0.823% |
| ALQ | 2018-01-15 00:00:00.110000 | 7.35 | 1488648 | 7.37 | 7.21 | 0.823% |
| ALQ | 2018-01-12 00:00:00.110000 | 7.29 | 1928828 | 7.36 | 7.11 | 1.532% |
| ALQ | 2018-01-12 00:00:00.110000 | 7.29 | 1928828 | 7.36 | 7.11 | 1.532% |
| ALQ | 2018-01-12 00:00:00.110000 | 7.29 | 1928828 | 7.36 | 7.11 | 1.532% |
| ALQ | 2018-01-12 00:00:00.110000 | 7.29 | 1928828 | 7.36 | 7.11 | 1.532% |
| ALQ | 2018-01-11 00:00:00.110000 | 7.18 | 2150533 | 7.28 | 6.97 | -0.416% |
| ALQ | 2018-01-11 00:00:00.110000 | 7.18 | 2150533 | 7.28 | 6.97 | -0.416% |
| ALQ | 2018-01-11 00:00:00.110000 | 7.18 | 2150533 | 7.28 | 6.97 | -0.416% |
| ALQ | 2018-01-11 00:00:00.110000 | 7.18 | 2150533 | 7.28 | 6.97 | -0.416% |
| ALQ | 2018-01-10 00:00:00.110000 | 7.21 | 1721207 | 7.3 | 7.165 | -0.825% |
| ALQ | 2018-01-10 00:00:00.110000 | 7.21 | 1721207 | 7.3 | 7.165 | -0.825% |
| ALQ | 2018-01-10 00:00:00.110000 | 7.21 | 1721207 | 7.3 | 7.165 | -0.825% |
| ALQ | 2018-01-10 00:00:00.110000 | 7.21 | 1721207 | 7.3 | 7.165 | -0.825% |
| ALQ | 2018-01-09 00:00:00.110000 | 7.27 | 1579153 | 7.3 | 7.15 | 0.553% |
| ALQ | 2018-01-09 00:00:00.110000 | 7.27 | 1579153 | 7.3 | 7.15 | 0.553% |
| ALQ | 2018-01-09 00:00:00.110000 | 7.27 | 1579153 | 7.3 | 7.15 | 0.553% |
| ALQ | 2018-01-09 00:00:00.110000 | 7.27 | 1579153 | 7.3 | 7.15 | 0.553% |
| ALQ | 2018-01-08 00:00:00.110000 | 7.23 | 948529 | 7.38 | 7.23 | -0.413% |
| ALQ | 2018-01-08 00:00:00.110000 | 7.23 | 948529 | 7.38 | 7.23 | -0.413% |
| ALQ | 2018-01-08 00:00:00.110000 | 7.23 | 948529 | 7.38 | 7.23 | -0.413% |
| ALQ | 2018-01-08 00:00:00.110000 | 7.23 | 948529 | 7.38 | 7.23 | -0.413% |
| ALQ | 2018-01-05 00:00:00.110000 | 7.26 | 1274227 | 7.27 | 7.13 | 1.966% |
| ALQ | 2018-01-05 00:00:00.110000 | 7.26 | 1274227 | 7.27 | 7.13 | 1.966% |
| ALQ | 2018-01-05 00:00:00.110000 | 7.26 | 1274227 | 7.27 | 7.13 | 1.966% |
| ALQ | 2018-01-05 00:00:00.110000 | 7.26 | 1274227 | 7.27 | 7.13 | 1.966% |
| ALQ | 2018-01-04 00:00:00.110000 | 7.12 | 1296792 | 7.21 | 7.08 | 1.136% |
| ALQ | 2018-01-04 00:00:00.110000 | 7.12 | 1296792 | 7.21 | 7.08 | 1.136% |
| ALQ | 2018-01-04 00:00:00.110000 | 7.12 | 1296792 | 7.21 | 7.08 | 1.136% |
| ALQ | 2018-01-04 00:00:00.110000 | 7.12 | 1296792 | 7.21 | 7.08 | 1.136% |
| ALQ | 2018-01-03 00:00:00.110000 | 7.04 | 1350751 | 7.08 | 6.96 | 0.715% |
| ALQ | 2018-01-03 00:00:00.110000 | 7.04 | 1350751 | 7.08 | 6.96 | 0.715% |
| ALQ | 2018-01-03 00:00:00.110000 | 7.04 | 1350751 | 7.08 | 6.96 | 0.715% |
| ALQ | 2018-01-03 00:00:00.110000 | 7.04 | 1350751 | 7.08 | 6.96 | 0.715% |
| ALQ | 2018-01-02 00:00:00.110000 | 6.99 | 1282176 | 7.005 | 6.93 | 0% |
| ALQ | 2018-01-02 00:00:00.110000 | 6.99 | 1282176 | 7.005 | 6.93 | 0% |
| ALQ | 2018-01-02 00:00:00.110000 | 6.99 | 1282176 | 7.005 | 6.93 | 0% |
| ALQ | 2018-01-02 00:00:00.110000 | 6.99 | 1282176 | 7.005 | 6.93 | 0% |
| ALQ | 2017-12-29 00:00:00.110000 | 6.99 | 1590332 | 7.05 | 6.94 | 0.287% |
| ALQ | 2017-12-29 00:00:00.110000 | 6.99 | 1590332 | 7.05 | 6.94 | 0.287% |
| ALQ | 2017-12-29 00:00:00.110000 | 6.99 | 1590332 | 7.05 | 6.94 | 0.287% |
| ALQ | 2017-12-29 00:00:00.110000 | 6.99 | 1590332 | 7.05 | 6.94 | 0.287% |
| ALQ | 2017-12-28 00:00:00.110000 | 6.97 | 703512 | 7.06 | 6.92 | -0.571% |
| ALQ | 2017-12-28 00:00:00.110000 | 6.97 | 703512 | 7.06 | 6.92 | -0.571% |
| ALQ | 2017-12-28 00:00:00.110000 | 6.97 | 703512 | 7.06 | 6.92 | -0.571% |
| ALQ | 2017-12-28 00:00:00.110000 | 6.97 | 703512 | 7.06 | 6.92 | -0.571% |
| ALQ | 2017-12-27 00:00:00.110000 | 7.01 | 1538116 | 7.16 | 6.91 | -1.958% |
| ALQ | 2017-12-27 00:00:00.110000 | 7.01 | 1538116 | 7.16 | 6.91 | -1.958% |
| ALQ | 2017-12-27 00:00:00.110000 | 7.01 | 1538116 | 7.16 | 6.91 | -1.958% |
| ALQ | 2017-12-27 00:00:00.110000 | 7.01 | 1538116 | 7.16 | 6.91 | -1.958% |
| ALQ | 2017-12-22 00:00:00.110000 | 7.15 | 1661409 | 7.19 | 7.11 | 1.132% |
| ALQ | 2017-12-22 00:00:00.110000 | 7.15 | 1661409 | 7.19 | 7.11 | 1.132% |
| ALQ | 2017-12-22 00:00:00.110000 | 7.15 | 1661409 | 7.19 | 7.11 | 1.132% |
| ALQ | 2017-12-21 00:00:00.110000 | 7.07 | 2656253 | 7.12 | 7.02 | -0.141% |
| ALQ | 2017-12-20 00:00:00.110000 | 7.08 | 2126691 | 7.09 | 6.86 | 2.609% |
| ALQ | 2017-12-19 00:00:00.110000 | 6.9 | 3185672 | 6.95 | 6.84 | 1.025% |
| ALQ | 2017-12-18 00:00:00.110000 | 6.83 | 2159366 | 6.91 | 6.765 | -0.292% |
| ALQ | 2017-12-15 00:00:00.110000 | 6.85 | 2675019 | 6.99 | 6.75 | -0.291% |
| ALQ | 2017-12-14 00:00:00.110000 | 6.87 | 1696982 | 6.97 | 6.86 | 0.292% |
| ALQ | 2017-12-13 00:00:00.110000 | 6.85 | 3756879 | 6.94 | 6.75 | 1.032% |
| ALQ | 2017-12-12 00:00:00.110000 | 6.78 | 4049645 | 7.08 | 6.74 | -2.023% |
| ALQ | 2017-12-11 00:00:00.110000 | 6.92 | 4070238 | 7.19 | 6.905 | -2.26% |
| ALQ | 2017-12-08 00:00:00.110000 | 7.08 | 4684114 | 7.1 | 6.715 | 4.425% |
| ALQ | 2017-12-07 00:00:00.110000 | 6.78 | 3068364 | 6.81 | 6.63 | 1.649% |
| ALQ | 2017-12-06 00:00:00.110000 | 6.67 | 3259543 | 6.86 | 6.63 | -1.912% |
| ALQ | 2017-12-05 00:00:00.110000 | 6.8 | 3482797 | 6.95 | 6.73 | 0.443% |
| ALQ | 2017-12-04 00:00:00.110000 | 6.77 | 3171220 | 7.11 | 6.65 | -1.312% |
| ALQ | 2017-12-01 00:00:00.110000 | 6.86 | 2344359 | 6.91 | 6.72 | 1.479% |
| ALQ | 2017-11-30 00:00:00.110000 | 6.76 | 2687493 | 6.91 | 6.72 | -1.887% |
| ALQ | 2017-11-29 00:00:00.110000 | 6.89 | 2223884 | 7.14 | 6.89 | -3.366% |
| ALQ | 2017-11-28 00:00:00.110000 | 7.13 | 1502280 | 7.29 | 7.11 | -1.11% |
| ALQ | 2017-11-27 00:00:00.110000 | 7.21 | 1261833 | 7.36 | 7.19 | -0.689% |
| ALQ | 2017-11-24 00:00:00.110000 | 7.26 | 1281561 | 7.29 | 7.15 | 0.974% |
| ALQ | 2017-11-23 00:00:00.110000 | 7.19 | 3016953 | 7.35 | 7.15 | -1.642% |
| ALQ | 2017-11-22 00:00:00.110000 | 7.31 | 3402265 | 7.51 | 7.265 | -3.179% |
| ALQ | 2017-11-21 00:00:00.110000 | 7.55 | 6790702 | 7.6 | 7.02 | -7.362% |
| ALQ | 2017-11-17 00:00:00.110000 | 8.05 | 1166389 | 8.17 | 7.94 | 0.499% |
| ALQ | 2017-11-17 00:00:00.110000 | 8.05 | 1166389 | 8.17 | 7.94 | 0.499% |
| ALQ | 2017-11-17 00:00:00.110000 | 8.05 | 1166389 | 8.17 | 7.94 | 0.499% |
| ALQ | 2017-11-16 00:00:00.110000 | 8.01 | 1204969 | 8.125 | 7.965 | -0.373% |
| ALQ | 2017-11-15 00:00:00.110000 | 8.04 | 1143021 | 8.27 | 8.015 | -2.899% |
| ALQ | 2017-11-14 00:00:00.110000 | 8.28 | 1036476 | 8.29 | 8.19 | 0.242% |
| ALQ | 2017-11-13 00:00:00.110000 | 8.26 | 1207322 | 8.33 | 8.21 | -0.959% |
| ALQ | 2017-11-10 00:00:00.110000 | 8.34 | 867967 | 8.34 | 8.22 | 0.969% |
| ALQ | 2017-11-10 00:00:00.110000 | 8.34 | 867967 | 8.34 | 8.22 | 0.969% |
| ALQ | 2017-11-10 00:00:00.110000 | 8.34 | 867967 | 8.34 | 8.22 | 0.969% |
| ALQ | 2017-11-09 00:00:00.110000 | 8.26 | 1250119 | 8.36 | 8.23 | 0.121% |
| ALQ | 2017-11-08 00:00:00.110000 | 8.25 | 1187302 | 8.3 | 8.16 | -0.602% |
| ALQ | 2017-11-07 00:00:00.110000 | 8.3 | 935247 | 8.325 | 8.12 | 1.716% |
| ALQ | 2017-11-06 00:00:00.110000 | 8.16 | 1226251 | 8.23 | 8.15 | -0.366% |
| ALQ | 2017-11-03 00:00:00.110000 | 8.19 | 1505893 | 8.235 | 8.03 | 3.019% |
| ALQ | 2017-11-03 00:00:00.110000 | 8.19 | 1505893 | 8.235 | 8.03 | 3.019% |
| ALQ | 2017-11-03 00:00:00.110000 | 8.19 | 1505893 | 8.235 | 8.03 | 3.019% |
| ALQ | 2017-11-02 00:00:00.110000 | 7.95 | 1241778 | 8.12 | 7.95 | -1.119% |
| ALQ | 2017-11-01 00:00:00.110000 | 8.04 | 1900780 | 8.06 | 7.81 | 2.682% |
| ALQ | 2017-10-31 00:00:00.110000 | 7.83 | 1531983 | 7.97 | 7.8 | -0.382% |
| ALQ | 2017-10-30 00:00:00.110000 | 7.86 | 1974670 | 7.985 | 7.86 | -0.127% |
| ALQ | 2017-10-27 00:00:00.110000 | 7.87 | 2510936 | 7.9 | 7.78 | 0.511% |
| ALQ | 2017-10-27 00:00:00.110000 | 7.87 | 2510936 | 7.9 | 7.78 | 0.511% |
| ALQ | 2017-10-27 00:00:00.110000 | 7.87 | 2510936 | 7.9 | 7.78 | 0.511% |
| ALQ | 2017-10-26 00:00:00.110000 | 7.83 | 1890828 | 7.92 | 7.79 | -1.385% |
| ALQ | 2017-10-25 00:00:00.110000 | 7.94 | 1442138 | 8.01 | 7.84 | -0.874% |
| ALQ | 2017-10-24 00:00:00.110000 | 8.01 | 1116825 | 8.05 | 7.92 | 0.125% |
| ALQ | 2017-10-23 00:00:00.110000 | 8.0 | 951910 | 8.1 | 7.995 | -0.99% |
| ALQ | 2017-10-20 00:00:00.110000 | 8.08 | 1669049 | 8.15 | 7.97 | -1.343% |
| ALQ | 2017-10-20 00:00:00.110000 | 8.08 | 1669049 | 8.15 | 7.97 | -1.343% |
| ALQ | 2017-10-20 00:00:00.110000 | 8.08 | 1669049 | 8.15 | 7.97 | -1.343% |
| ALQ | 2017-10-19 00:00:00.110000 | 8.19 | 1215052 | 8.25 | 8.09 | -0.365% |
| ALQ | 2017-10-18 00:00:00.110000 | 8.22 | 889416 | 8.41 | 8.22 | -2.026% |
| ALQ | 2017-10-17 00:00:00.110000 | 8.39 | 1712146 | 8.4 | 8.19 | 2.317% |
| ALQ | 2017-10-16 00:00:00.110000 | 8.2 | 1326931 | 8.31 | 8.16 | -0.846% |
| ALQ | 2017-10-16 00:00:00.110000 | 8.2 | 1326931 | 8.31 | 8.16 | -0.846% |
| ALQ | 2017-10-13 00:00:00.110000 | 8.27 | 1533857 | 8.46 | 8.26 | -2.361% |
| ALQ | 2017-10-13 00:00:00.110000 | 8.27 | 1533857 | 8.46 | 8.26 | -2.361% |
| ALQ | 2017-10-13 00:00:00.110000 | 8.27 | 1533857 | 8.46 | 8.26 | -2.361% |
| ALQ | 2017-10-12 00:00:00.110000 | 8.47 | 1811163 | 8.48 | 8.2 | 2.791% |
| ALQ | 2017-10-11 00:00:00.110000 | 8.24 | 902652 | 8.25 | 8.15 | 0.365% |
| ALQ | 2017-10-10 00:00:00.110000 | 8.21 | 1227472 | 8.22 | 8.03 | 2.114% |
| ALQ | 2017-10-09 00:00:00.110000 | 8.04 | 586215 | 8.05 | 7.95 | 0.752% |
| ALQ | 2017-10-06 00:00:00.110000 | 7.98 | 582771 | 7.99 | 7.915 | 0.377% |
| ALQ | 2017-10-06 00:00:00.110000 | 7.98 | 582771 | 7.99 | 7.915 | 0.377% |
| ALQ | 2017-10-06 00:00:00.110000 | 7.98 | 582771 | 7.99 | 7.915 | 0.377% |
| ALQ | 2017-10-05 00:00:00.110000 | 7.95 | 556895 | 7.98 | 7.91 | -0.126% |
| ALQ | 2017-10-04 00:00:00.110000 | 7.96 | 1300895 | 7.97 | 7.8 | 1.79% |
| ALQ | 2017-10-03 00:00:00.110000 | 7.82 | 648105 | 7.95 | 7.78 | -1.013% |
| ALQ | 2017-10-02 00:00:00.110000 | 7.9 | 871795 | 7.965 | 7.77 | 1.023% |
| ALQ | 2017-09-29 00:00:00.100000 | 7.82 | 1475626 | 7.9 | 7.74 | 0% |
| ALQ | 2017-09-29 00:00:00.100000 | 7.82 | 1475626 | 7.9 | 7.74 | 0% |
| ALQ | 2017-09-29 00:00:00.100000 | 7.82 | 1475626 | 7.9 | 7.74 | 0% |
| ALQ | 2017-09-28 00:00:00.100000 | 7.82 | 871129 | 7.91 | 7.8 | -0.382% |
| ALQ | 2017-09-27 00:00:00.100000 | 7.85 | 5445015 | 7.87 | 7.6 | 2.48% |
| ALQ | 2017-09-26 00:00:00.100000 | 7.66 | 1839117 | 7.82 | 7.63 | -2.171% |
| ALQ | 2017-09-25 00:00:00.100000 | 7.83 | 1364381 | 7.94 | 7.61 | 0.385% |
| ALQ | 2017-09-22 00:00:00.100000 | 7.8 | 1946631 | 8.07 | 7.75 | -2.864% |
| ALQ | 2017-09-22 00:00:00.100000 | 7.8 | 1946631 | 8.07 | 7.75 | -2.864% |
| ALQ | 2017-09-22 00:00:00.100000 | 7.8 | 1946631 | 8.07 | 7.75 | -2.864% |
| ALQ | 2017-09-21 00:00:00.100000 | 8.03 | 1616094 | 8.3 | 8.03 | -3.717% |
| ALQ | 2017-09-20 00:00:00.100000 | 8.34 | 1057133 | 8.37 | 8.11 | 0.361% |
| ALQ | 2017-09-19 00:00:00.100000 | 8.31 | 764930 | 8.34 | 8.26 | 0.12% |
| ALQ | 2017-09-18 00:00:00.100000 | 8.3 | 888466 | 8.45 | 8.28 | -1.073% |
| ALQ | 2017-09-15 00:00:00.100000 | 8.39 | 1124108 | 8.42 | 8.23 | 0.119% |
| ALQ | 2017-09-15 00:00:00.100000 | 8.39 | 1124108 | 8.42 | 8.23 | 0.119% |
| ALQ | 2017-09-15 00:00:00.100000 | 8.39 | 1124108 | 8.42 | 8.23 | 0.119% |
| ALQ | 2017-09-14 00:00:00.100000 | 8.38 | 763476 | 8.435 | 8.32 | -0.357% |
| ALQ | 2017-09-13 00:00:00.100000 | 8.41 | 867189 | 8.46 | 8.35 | 0.358% |
| ALQ | 2017-09-12 00:00:00.100000 | 8.38 | 763007 | 8.475 | 8.33 | -0.593% |
| ALQ | 2017-09-11 00:00:00.100000 | 8.43 | 995082 | 8.5 | 8.38 | 0.357% |
| ALQ | 2017-09-08 00:00:00.100000 | 8.4 | 1647694 | 8.43 | 8.32 | -0.119% |
| ALQ | 2017-09-08 00:00:00.100000 | 8.4 | 1647694 | 8.43 | 8.32 | -0.119% |
| ALQ | 2017-09-08 00:00:00.100000 | 8.4 | 1647694 | 8.43 | 8.32 | -0.119% |
| ALQ | 2017-09-07 00:00:00.100000 | 8.41 | 2736026 | 8.45 | 8.14 | 3.19% |
| ALQ | 2017-09-06 00:00:00.100000 | 8.15 | 1844656 | 8.16 | 7.74 | 4.353% |
| ALQ | 2017-09-05 00:00:00.100000 | 7.81 | 1195998 | 7.98 | 7.76 | -1.139% |
| ALQ | 2017-09-04 00:00:00.100000 | 7.9 | 1382688 | 7.99 | 7.89 | -0.754% |
| ALQ | 2017-09-01 00:00:00.100000 | 7.96 | 487122 | 7.98 | 7.92 | -0.125% |
| ALQ | 2017-09-01 00:00:00.100000 | 7.96 | 487122 | 7.98 | 7.92 | -0.125% |
| ALQ | 2017-09-01 00:00:00.100000 | 7.96 | 487122 | 7.98 | 7.92 | -0.125% |
| ALQ | 2017-08-31 00:00:00.100000 | 7.97 | 1168061 | 7.985 | 7.85 | 1.529% |
| ALQ | 2017-08-30 00:00:00.100000 | 7.85 | 897805 | 7.945 | 7.79 | 0.77% |
| ALQ | 2017-08-29 00:00:00.100000 | 7.79 | 1219531 | 7.86 | 7.76 | -0.891% |
| ALQ | 2017-08-28 00:00:00.100000 | 7.86 | 769673 | 7.94 | 7.81 | -1.008% |
| ALQ | 2017-08-25 00:00:00.100000 | 7.94 | 1049284 | 8.05 | 7.935 | -1.121% |
| ALQ | 2017-08-25 00:00:00.100000 | 7.94 | 1049284 | 8.05 | 7.935 | -1.121% |
| ALQ | 2017-08-25 00:00:00.100000 | 7.94 | 1049284 | 8.05 | 7.935 | -1.121% |
| ALQ | 2017-08-24 00:00:00.100000 | 8.03 | 1675620 | 8.05 | 7.9 | 0.753% |
| ALQ | 2017-08-23 00:00:00.100000 | 7.97 | 1825322 | 8.04 | 7.94 | 1.142% |
| ALQ | 2017-08-22 00:00:00.100000 | 7.88 | 852924 | 7.92 | 7.73 | 2.738% |
| ALQ | 2017-08-21 00:00:00.100000 | 7.67 | 1246011 | 7.87 | 7.66 | -2.665% |
| ALQ | 2017-08-18 00:00:00.100000 | 7.88 | 742196 | 7.9 | 7.79 | -1.5% |
| ALQ | 2017-08-18 00:00:00.100000 | 7.88 | 742196 | 7.9 | 7.79 | -1.5% |
| ALQ | 2017-08-18 00:00:00.100000 | 7.88 | 742196 | 7.9 | 7.79 | -1.5% |
| ALQ | 2017-08-17 00:00:00.100000 | 8.0 | 1016666 | 8.05 | 7.96 | -0.374% |
| ALQ | 2017-08-16 00:00:00.100000 | 8.03 | 1047686 | 8.09 | 7.98 | 1.261% |
| ALQ | 2017-08-15 00:00:00.100000 | 7.93 | 2577429 | 8.05 | 7.915 | 0.507% |
| ALQ | 2017-08-14 00:00:00.100000 | 7.89 | 1273247 | 7.89 | 7.77 | 0.766% |
| ALQ | 2017-08-11 00:00:00.100000 | 7.83 | 1648979 | 7.885 | 7.74 | -2.369% |
| ALQ | 2017-08-11 00:00:00.100000 | 7.83 | 1648979 | 7.885 | 7.74 | -2.369% |
| ALQ | 2017-08-11 00:00:00.100000 | 7.83 | 1648979 | 7.885 | 7.74 | -2.369% |
| ALQ | 2017-08-10 00:00:00.100000 | 8.02 | 2124316 | 8.09 | 7.91 | 1.648% |
| ALQ | 2017-08-09 00:00:00.100000 | 7.89 | 1561686 | 7.95 | 7.82 | -0.253% |
| ALQ | 2017-08-08 00:00:00.100000 | 7.91 | 1343600 | 8.0 | 7.86 | -0.378% |
| ALQ | 2017-08-07 00:00:00.100000 | 7.94 | 1756454 | 7.95 | 7.82 | 1.795% |
| ALQ | 2017-08-04 00:00:00.100000 | 7.8 | 1467087 | 7.845 | 7.73 | 1.167% |
| ALQ | 2017-08-04 00:00:00.100000 | 7.8 | 1467087 | 7.845 | 7.73 | 1.167% |
| ALQ | 2017-08-04 00:00:00.100000 | 7.8 | 1467087 | 7.845 | 7.73 | 1.167% |
| ALQ | 2017-08-03 00:00:00.100000 | 7.71 | 1571901 | 7.755 | 7.61 | 1.447% |
| ALQ | 2017-08-02 00:00:00.100000 | 7.6 | 1755903 | 7.71 | 7.56 | -0.524% |
| ALQ | 2017-08-01 00:00:00.100000 | 7.64 | 1933597 | 7.65 | 7.28 | 2.965% |
| ALQ | 2017-07-31 00:00:00.100000 | 7.42 | 920655 | 7.5 | 7.41 | -0.536% |
| ALQ | 2017-07-28 00:00:00.100000 | 7.46 | 2152865 | 7.53 | 7.29 | -0.134% |
| ALQ | 2017-07-27 00:00:00.100000 | 7.47 | 733106 | 7.59 | 7.44 | -1.06% |
| ALQ | 2017-07-26 00:00:00.100000 | 7.55 | 1590037 | 7.62 | 7.44 | 2.165% |
| ALQ | 2017-07-25 00:00:00.100000 | 7.39 | 1497466 | 7.44 | 7.31 | 1.094% |
| ALQ | 2017-07-24 00:00:00.100000 | 7.31 | 1863679 | 7.44 | 7.285 | -1.879% |
| ALQ | 2017-07-21 00:00:00.100000 | 7.45 | 1798924 | 7.56 | 7.25 | 3.76% |
| ALQ | 2017-07-20 00:00:00.100000 | 7.18 | 1412447 | 7.41 | 7.14 | -1.778% |
| ALQ | 2017-07-19 00:00:00.100000 | 7.31 | 911814 | 7.44 | 7.23 | -0.814% |
| ALQ | 2017-07-18 00:00:00.100000 | 7.37 | 1772613 | 7.5 | 7.31 | -1.471% |
| ALQ | 2017-07-17 00:00:00.100000 | 7.48 | 1263225 | 7.52 | 7.28 | 0% |
| ALQ | 2017-07-14 00:00:00.100000 | 7.48 | 2333784 | 7.68 | 7.42 | -3.359% |
| ALQ | 2017-07-13 00:00:00.100000 | 7.74 | 1617551 | 7.745 | 7.65 | 2.111% |
| ALQ | 2017-07-12 00:00:00.100000 | 7.58 | 1636800 | 7.66 | 7.57 | -0.915% |
| ALQ | 2017-07-11 00:00:00.100000 | 7.65 | 1343696 | 7.69 | 7.5 | 0% |
| ALQ | 2017-07-10 00:00:00.100000 | 7.65 | 1438172 | 7.74 | 7.59 | 0.131% |
| ALQ | 2017-07-07 00:00:00.100000 | 7.64 | 2305944 | 7.68 | 7.45 | -0.908% |
| ALQ | 2017-07-06 00:00:00.100000 | 7.71 | 3315286 | 7.725 | 7.58 | 1.181% |
| ALQ | 2017-07-05 00:00:00.100000 | 7.62 | 1483249 | 7.64 | 7.46 | 0.395% |
| ALQ | 2017-07-04 00:00:00.100000 | 7.59 | 1417221 | 7.65 | 7.51 | 0.53% |
| ALQ | 2017-07-03 00:00:00.100000 | 7.55 | 1954898 | 7.62 | 7.39 | 1.342% |
| ALQ | 2017-06-30 00:00:00.100000 | 7.45 | 1646821 | 7.5 | 7.28 | -0.401% |
| ALQ | 2017-06-29 00:00:00.100000 | 7.48 | 1685719 | 7.56 | 7.44 | -0.664% |
| ALQ | 2017-06-28 00:00:00.100000 | 7.53 | 3431525 | 7.67 | 7.44 | -3.708% |
| ALQ | 2017-06-27 00:00:00.100000 | 7.82 | 4214521 | 7.97 | 7.42 | 8.611% |
| ALQ | 2017-06-26 00:00:00.100000 | 7.2 | 1549613 | 7.25 | 7.14 | 0.559% |
| ALQ | 2017-06-23 00:00:00.100000 | 7.16 | 2052466 | 7.17 | 7.02 | 1.56% |
| ALQ | 2017-06-22 00:00:00.100000 | 7.05 | 2534745 | 7.255 | 6.96 | 2.77% |
| ALQ | 2017-06-21 00:00:00.100000 | 6.86 | 1646949 | 6.99 | 6.745 | -0.867% |
| ALQ | 2017-06-20 00:00:00.100000 | 6.92 | 1435004 | 7.01 | 6.91 | -1.001% |
| ALQ | 2017-06-19 00:00:00.100000 | 6.99 | 1391477 | 7.02 | 6.93 | 1.012% |
| ALQ | 2017-06-16 00:00:00.100000 | 6.92 | 1851620 | 7.07 | 6.92 | -0.288% |
| ALQ | 2017-06-15 00:00:00.100000 | 6.94 | 3953008 | 7.025 | 6.82 | -1.839% |
| ALQ | 2017-06-14 00:00:00.100000 | 7.07 | 2536257 | 7.1 | 7.0 | 1.58% |
| ALQ | 2017-06-13 00:00:00.100000 | 6.96 | 2426697 | 6.96 | 6.9 | 1.31% |
| ALQ | 2017-06-09 00:00:00.100000 | 6.87 | 1508046 | 6.915 | 6.81 | -0.145% |
| ALQ | 2017-06-08 00:00:00.100000 | 6.88 | 4615779 | 6.885 | 6.68 | 1.475% |
| ALQ | 2017-06-07 00:00:00.100000 | 6.78 | 2861769 | 6.8 | 6.695 | -0.441% |
| ALQ | 2017-06-06 00:00:00.100000 | 6.81 | 3768421 | 6.86 | 6.71 | 0.591% |
| ALQ | 2017-06-05 00:00:00.100000 | 6.77 | 1949188 | 6.8 | 6.65 | 1.805% |
| ALQ | 2017-06-02 00:00:00.100000 | 6.65 | 1642718 | 6.78 | 6.635 | -1.189% |
| ALQ | 2017-06-01 00:00:00.100000 | 6.73 | 1291133 | 6.8 | 6.71 | -0.296% |
| ALQ | 2017-05-31 00:00:00.100000 | 6.75 | 1928647 | 6.84 | 6.72 | -1.46% |
| ALQ | 2017-05-30 00:00:00.100000 | 6.85 | 2445167 | 6.89 | 6.7 | -0.436% |
| ALQ | 2017-05-29 00:00:00.100000 | 6.88 | 3010293 | 6.95 | 6.62 | 4.242% |
| ALQ | 2017-05-26 00:00:00.100000 | 6.6 | 2282868 | 6.64 | 6.52 | -0.901% |
| ALQ | 2017-05-25 00:00:00.100000 | 6.66 | 4825428 | 6.77 | 6.53 | 0.909% |
| ALQ | 2017-05-24 00:00:00.100000 | 6.6 | 6852289 | 6.85 | 6.31 | 12.821% |
| ALQ | 2017-05-23 00:00:00.100000 | 5.85 | 1584541 | 6.04 | 5.84 | -2.337% |
| ALQ | 2017-05-22 00:00:00.100000 | 5.99 | 2399211 | 6.04 | 5.85 | 3.098% |
| ALQ | 2017-05-19 00:00:00.100000 | 5.81 | 3246924 | 6.04 | 5.79 | -3.808% |
| ALQ | 2017-05-18 00:00:00.100000 | 6.04 | 2441505 | 6.13 | 5.945 | -3.05% |
| ALQ | 2017-05-17 00:00:00.100000 | 6.23 | 1799490 | 6.31 | 6.22 | -1.268% |
| ALQ | 2017-05-16 00:00:00.100000 | 6.31 | 1634624 | 6.44 | 6.31 | -0.316% |
| ALQ | 2017-05-15 00:00:00.100000 | 6.33 | 712752 | 6.36 | 6.285 | -0.158% |
| ALQ | 2017-05-12 00:00:00.100000 | 6.34 | 1212869 | 6.46 | 6.32 | -0.782% |
| ALQ | 2017-05-11 00:00:00.100000 | 6.39 | 1635975 | 6.455 | 6.3 | 1.914% |
| ALQ | 2017-05-10 00:00:00.100000 | 6.27 | 1510791 | 6.315 | 6.23 | 2.284% |
| ALQ | 2017-05-09 00:00:00.100000 | 6.13 | 2036635 | 6.36 | 6.105 | -2.389% |
| ALQ | 2017-05-08 00:00:00.100000 | 6.28 | 1154014 | 6.37 | 6.26 | 2.114% |
| ALQ | 2017-05-05 00:00:00.100000 | 6.15 | 1262262 | 6.37 | 6.14 | -1.757% |
| ALQ | 2017-05-04 00:00:00.100000 | 6.26 | 1438037 | 6.38 | 6.24 | -1.572% |
| ALQ | 2017-05-03 00:00:00.100000 | 6.36 | 1469720 | 6.47 | 6.315 | -0.625% |
| ALQ | 2017-05-02 00:00:00.100000 | 6.4 | 1453827 | 6.43 | 6.315 | 0.313% |
| ALQ | 2017-05-01 00:00:00.100000 | 6.38 | 1165303 | 6.38 | 6.23 | 2.08% |
| ALQ | 2017-04-28 00:00:00.100000 | 6.25 | 853887 | 6.29 | 6.2 | -0.478% |
| ALQ | 2017-04-27 00:00:00.100000 | 6.28 | 455254 | 6.31 | 6.23 | 0.159% |
| ALQ | 2017-04-26 00:00:00.100000 | 6.27 | 957313 | 6.29 | 6.2 | 0.481% |
| ALQ | 2017-04-24 00:00:00.100000 | 6.24 | 737754 | 6.32 | 6.21 | -0.16% |
| ALQ | 2017-04-21 00:00:00.100000 | 6.25 | 813599 | 6.265 | 6.17 | 0.644% |
| ALQ | 2017-04-20 00:00:00.100000 | 6.21 | 1754468 | 6.38 | 6.185 | -1.429% |
| ALQ | 2017-04-19 00:00:00.100000 | 6.3 | 1880702 | 6.34 | 6.13 | 1.942% |
| ALQ | 2017-04-18 00:00:00.100000 | 6.18 | 994965 | 6.2 | 6.08 | -0.483% |
| ALQ | 2017-04-13 00:00:00.100000 | 6.21 | 1086675 | 6.27 | 6.16 | -0.64% |
| ALQ | 2017-04-12 00:00:00.100000 | 6.25 | 957475 | 6.27 | 6.18 | 0.644% |
| ALQ | 2017-04-11 00:00:00.100000 | 6.21 | 907829 | 6.3 | 6.16 | 0.323% |
| ALQ | 2017-04-10 00:00:00.100000 | 6.19 | 905522 | 6.22 | 6.16 | 0.162% |
| ALQ | 2017-04-07 00:00:00.100000 | 6.18 | 630165 | 6.25 | 6.14 | 0.325% |
| ALQ | 2017-04-06 00:00:00.100000 | 6.16 | 1015271 | 6.245 | 6.13 | -0.965% |
| ALQ | 2017-04-05 00:00:00.100000 | 6.22 | 1246936 | 6.24 | 6.12 | 1.967% |
| ALQ | 2017-04-04 00:00:00.100000 | 6.1 | 1912135 | 6.105 | 5.99 | 0.164% |
| ALQ | 2017-04-03 00:00:00.100000 | 6.09 | 1488867 | 6.19 | 6.04 | -0.814% |
| ALQ | 2017-03-31 00:00:00.110000 | 6.14 | 1379514 | 6.26 | 6.13 | -2.073% |
| ALQ | 2017-03-30 00:00:00.110000 | 6.27 | 1301472 | 6.39 | 6.24 | -1.415% |
| ALQ | 2017-03-29 00:00:00.110000 | 6.36 | 1528439 | 6.37 | 6.25 | 1.435% |
| ALQ | 2017-03-28 00:00:00.110000 | 6.27 | 1511642 | 6.27 | 6.13 | 1.786% |
| ALQ | 2017-03-27 00:00:00.110000 | 6.16 | 969459 | 6.19 | 6.11 | 0.326% |
| ALQ | 2017-03-24 00:00:00.110000 | 6.14 | 1197717 | 6.22 | 6.14 | -0.968% |
| ALQ | 2017-03-23 00:00:00.110000 | 6.2 | 1340732 | 6.23 | 6.11 | 1.142% |
| ALQ | 2017-03-22 00:00:00.110000 | 6.13 | 1354585 | 6.2 | 6.09 | -0.969% |
| ALQ | 2017-03-21 00:00:00.110000 | 6.19 | 1739553 | 6.2 | 6.05 | 1.642% |
| ALQ | 2017-03-20 00:00:00.110000 | 6.09 | 1633870 | 6.09 | 5.95 | -0.164% |
| ALQ | 2017-03-17 00:00:00.110000 | 6.1 | 8919179 | 6.16 | 5.91 | 2.178% |
| ALQ | 2017-03-16 00:00:00.110000 | 5.97 | 4336436 | 6.05 | 5.77 | 1.531% |
| ALQ | 2017-03-15 00:00:00.110000 | 5.88 | 1764983 | 5.93 | 5.72 | -0.339% |
| ALQ | 2017-03-14 00:00:00.110000 | 5.9 | 1341152 | 5.95 | 5.84 | -0.338% |
| ALQ | 2017-03-13 00:00:00.110000 | 5.92 | 1638522 | 5.96 | 5.86 | -0.337% |
| ALQ | 2017-03-10 00:00:00.110000 | 5.94 | 1121007 | 5.97 | 5.82 | 1.887% |
| ALQ | 2017-03-09 00:00:00.110000 | 5.83 | 1484256 | 6.01 | 5.8 | -3.795% |
| ALQ | 2017-03-08 00:00:00.110000 | 6.06 | 1433609 | 6.07 | 5.94 | 1.169% |
| ALQ | 2017-03-07 00:00:00.110000 | 5.99 | 1316763 | 6.02 | 5.89 | 1.182% |
| ALQ | 2017-03-06 00:00:00.110000 | 5.92 | 841433 | 5.99 | 5.895 | -0.337% |
| ALQ | 2017-03-03 00:00:00.110000 | 5.94 | 853262 | 6.08 | 5.92 | -2.303% |
| ALQ | 2017-03-02 00:00:00.110000 | 6.08 | 1508084 | 6.1 | 5.99 | 1.672% |
| ALQ | 2017-03-01 00:00:00.110000 | 5.98 | 1227065 | 6.07 | 5.89 | -0.993% |
| ALQ | 2017-02-28 00:00:00.110000 | 6.04 | 1616269 | 6.08 | 5.92 | 1.173% |
| ALQ | 2017-02-27 00:00:00.110000 | 5.97 | 1302382 | 5.97 | 5.9 | 1.015% |
| ALQ | 2017-02-24 00:00:00.110000 | 5.91 | 1299008 | 6.1 | 5.88 | -2.314% |
| ALQ | 2017-02-23 00:00:00.110000 | 6.05 | 1136435 | 6.15 | 6.03 | -1.144% |
| ALQ | 2017-02-22 00:00:00.110000 | 6.12 | 902764 | 6.13 | 6.04 | 0.99% |
| ALQ | 2017-02-21 00:00:00.110000 | 6.06 | 1036969 | 6.1 | 5.98 | 1.169% |
| ALQ | 2017-02-20 00:00:00.110000 | 5.99 | 1332540 | 6.05 | 5.89 | -0.828% |
| ALQ | 2017-02-17 00:00:00.110000 | 6.04 | 597523 | 6.27 | 6.01 | -2.894% |
| ALQ | 2017-02-16 00:00:00.110000 | 6.22 | 1542263 | 6.24 | 6.09 | 1.967% |
| ALQ | 2017-02-15 00:00:00.110000 | 6.1 | 758860 | 6.16 | 6.04 | 0.494% |
| ALQ | 2017-02-14 00:00:00.110000 | 6.07 | 1309217 | 6.19 | 6.05 | -1.14% |
| ALQ | 2017-02-13 00:00:00.110000 | 6.14 | 1098123 | 6.15 | 6.02 | 0.987% |
| ALQ | 2017-02-10 00:00:00.110000 | 6.08 | 698829 | 6.09 | 6.015 | 0.997% |
| ALQ | 2017-02-09 00:00:00.110000 | 6.02 | 970131 | 6.11 | 5.98 | 1.347% |
| ALQ | 2017-02-08 00:00:00.110000 | 5.94 | 606207 | 6.0 | 5.92 | -0.336% |
| ALQ | 2017-02-07 00:00:00.110000 | 5.96 | 1104013 | 6.0 | 5.92 | -0.832% |
| ALQ | 2017-02-06 00:00:00.110000 | 6.01 | 1201100 | 6.02 | 5.96 | 0.167% |
| ALQ | 2017-02-03 00:00:00.110000 | 6.0 | 1488212 | 6.07 | 5.9 | 0.334% |
| ALQ | 2017-02-02 00:00:00.110000 | 5.98 | 1862577 | 6.05 | 5.895 | 1.528% |
| ALQ | 2017-02-01 00:00:00.110000 | 5.89 | 1560147 | 6.24 | 5.88 | -0.507% |
| ALQ | 2017-01-31 00:00:00.110000 | 5.92 | 1188207 | 6.1 | 5.88 | -2.149% |
| ALQ | 2017-01-30 00:00:00.110000 | 6.05 | 844853 | 6.28 | 6.05 | -2.889% |
| ALQ | 2017-01-27 00:00:00.110000 | 6.23 | 972228 | 6.27 | 6.02 | 0.646% |
| ALQ | 2017-01-25 00:00:00.110000 | 6.19 | 1287240 | 6.24 | 6.04 | 2.653% |
| ALQ | 2017-01-24 00:00:00.110000 | 6.03 | 1221110 | 6.08 | 5.91 | 0% |
| ALQ | 2017-01-23 00:00:00.110000 | 6.03 | 1354312 | 6.15 | 5.9 | -0.331% |
| ALQ | 2017-01-20 00:00:00.110000 | 6.05 | 1068294 | 6.09 | 5.94 | 2.542% |
| ALQ | 2017-01-19 00:00:00.110000 | 5.9 | 1090347 | 5.98 | 5.865 | -0.169% |
| ALQ | 2017-01-18 00:00:00.110000 | 5.91 | 834164 | 5.925 | 5.8 | -0.169% |
| ALQ | 2017-01-17 00:00:00.110000 | 5.92 | 564821 | 6.03 | 5.91 | -1.987% |
| ALQ | 2017-01-16 00:00:00.110000 | 6.04 | 727233 | 6.095 | 5.97 | 0.332% |
| ALQ | 2017-01-13 00:00:00.110000 | 6.02 | 880174 | 6.12 | 5.95 | 0.333% |
| ALQ | 2017-01-12 00:00:00.110000 | 6.0 | 746712 | 6.15 | 5.98 | -0.662% |
| ALQ | 2017-01-11 00:00:00.110000 | 6.04 | 598930 | 6.09 | 5.95 | 1.342% |
| ALQ | 2017-01-10 00:00:00.110000 | 5.96 | 675695 | 6.17 | 5.955 | -2.773% |
| ALQ | 2017-01-09 00:00:00.110000 | 6.13 | 683158 | 6.19 | 6.07 | 0.988% |
| ALQ | 2017-01-06 00:00:00.110000 | 6.07 | 880412 | 6.185 | 6.06 | -0.164% |
| ALQ | 2017-01-05 00:00:00.110000 | 6.08 | 880356 | 6.15 | 6.01 | 0.829% |
| ALQ | 2017-01-04 00:00:00.110000 | 6.03 | 1367295 | 6.15 | 6.0 | 0% |
| ALQ | 2017-01-03 00:00:00.110000 | 6.03 | 1979580 | 6.09 | 5.945 | -0.166% |
| ALQ | 2016-12-30 00:00:00.110000 | 6.04 | 574909 | 6.04 | 5.91 | 1.855% |
| ALQ | 2016-12-29 00:00:00.110000 | 5.93 | 589449 | 5.99 | 5.86 | -0.836% |
| ALQ | 2016-12-28 00:00:00.110000 | 5.98 | 1104153 | 6.0 | 5.73 | 4% |
| ALQ | 2016-12-23 00:00:00.110000 | 5.75 | 587033 | 5.86 | 5.73 | -0.519% |
| ALQ | 2016-12-22 00:00:00.110000 | 5.78 | 1513868 | 5.94 | 5.76 | -0.345% |
| ALQ | 2016-12-21 00:00:00.110000 | 5.8 | 2484530 | 5.88 | 5.76 | -1.024% |
| ALQ | 2016-12-20 00:00:00.110000 | 5.86 | 1817327 | 6.05 | 5.835 | -2.17% |
| ALQ | 2016-12-19 00:00:00.110000 | 5.99 | 1146996 | 6.06 | 5.94 | -1.48% |
| ALQ | 2016-12-16 00:00:00.110000 | 6.08 | 2821695 | 6.12 | 5.935 | 2.013% |
| ALQ | 2016-12-15 00:00:00.110000 | 5.96 | 2374618 | 6.1 | 5.88 | -1.65% |
| ALQ | 2016-12-14 00:00:00.110000 | 6.06 | 1414948 | 6.1 | 5.94 | 0.498% |
| ALQ | 2016-12-13 00:00:00.110000 | 6.03 | 1416641 | 6.14 | 5.97 | -1.792% |
| ALQ | 2016-12-12 00:00:00.110000 | 6.14 | 1452441 | 6.2 | 6.1 | 0% |
| ALQ | 2016-12-09 00:00:00.110000 | 6.14 | 1497843 | 6.21 | 6.07 | 0.656% |
| ALQ | 2016-12-08 00:00:00.110000 | 6.1 | 1892075 | 6.25 | 6.03 | 0% |
| ALQ | 2016-12-07 00:00:00.110000 | 6.1 | 1848167 | 6.21 | 6.03 | -0.327% |
| ALQ | 2016-12-06 00:00:00.110000 | 6.12 | 2453903 | 6.29 | 6.12 | -1.608% |
| ALQ | 2016-12-05 00:00:00.110000 | 6.22 | 2353231 | 6.33 | 6.21 | -2.201% |
| ALQ | 2016-12-02 00:00:00.110000 | 6.36 | 3336063 | 6.58 | 6.33 | -2.003% |
| ALQ | 2016-12-01 00:00:00.110000 | 6.49 | 3546987 | 6.51 | 6.22 | 6.219% |
| ALQ | 2016-11-30 00:00:00.110000 | 6.11 | 3778622 | 6.36 | 5.96 | 0.825% |
| ALQ | 2016-11-29 00:00:00.110000 | 6.06 | 4899164 | 6.6 | 5.59 | -6.769% |
| ALQ | 2016-11-28 00:00:00.110000 | 6.5 | 1323671 | 6.59 | 6.42 | -1.065% |
| ALQ | 2016-11-25 00:00:00.110000 | 6.57 | 1565166 | 6.59 | 6.45 | 0.922% |
| ALQ | 2016-11-24 00:00:00.110000 | 6.51 | 1570560 | 6.54 | 6.43 | 0.618% |
| ALQ | 2016-11-23 00:00:00.110000 | 6.47 | 2495270 | 6.495 | 6.315 | 1.57% |
| ALQ | 2016-11-22 00:00:00.110000 | 6.37 | 1811488 | 6.415 | 6.23 | 1.92% |
| ALQ | 2016-11-21 00:00:00.110000 | 6.25 | 2155300 | 6.26 | 6.205 | -0.319% |
| ALQ | 2016-11-18 00:00:00.110000 | 6.27 | 1824019 | 6.29 | 6.14 | 0.16% |
| ALQ | 2016-11-17 00:00:00.110000 | 6.26 | 1811350 | 6.27 | 6.07 | 1.131% |
| ALQ | 2016-11-16 00:00:00.110000 | 6.19 | 1743828 | 6.39 | 6.11 | 0.162% |
| ALQ | 2016-11-15 00:00:00.110000 | 6.18 | 1792859 | 6.26 | 6.095 | 1.311% |
| ALQ | 2016-11-14 00:00:00.110000 | 6.1 | 2117627 | 6.34 | 6.07 | -1.454% |
| ALQ | 2016-11-11 00:00:00.110000 | 6.19 | 2442653 | 6.5 | 6.085 | -4.769% |
| ALQ | 2016-11-10 00:00:00.110000 | 6.5 | 2359147 | 6.5 | 6.22 | 7.438% |
| ALQ | 2016-11-09 00:00:00.110000 | 6.05 | 2576849 | 6.36 | 5.91 | -2.262% |
| ALQ | 2016-11-08 00:00:00.110000 | 6.19 | 959316 | 6.25 | 6.1 | 0.814% |
| ALQ | 2016-11-07 00:00:00.110000 | 6.14 | 923644 | 6.14 | 5.97 | 2.333% |
| ALQ | 2016-11-04 00:00:00.110000 | 6.0 | 1655677 | 6.07 | 5.98 | -1.316% |
| ALQ | 2016-11-03 00:00:00.110000 | 6.08 | 1045394 | 6.18 | 6.04 | -1.777% |
| ALQ | 2016-11-02 00:00:00.110000 | 6.19 | 1704830 | 6.22 | 6.14 | -0.161% |
| ALQ | 2016-11-01 00:00:00.110000 | 6.2 | 1305341 | 6.23 | 6.07 | -0.482% |
| ALQ | 2016-10-31 00:00:00.110000 | 6.23 | 1533905 | 6.28 | 6.01 | 2.131% |
| ALQ | 2016-10-28 00:00:00.110000 | 6.1 | 1767886 | 6.14 | 6.01 | 1.667% |
| ALQ | 2016-10-27 00:00:00.110000 | 6.0 | 2224472 | 6.18 | 5.98 | -2.913% |
| ALQ | 2016-10-26 00:00:00.110000 | 6.18 | 1966897 | 6.28 | 6.16 | 0.325% |
| ALQ | 2016-10-25 00:00:00.110000 | 6.16 | 3036795 | 6.4 | 6.135 | -4.496% |
| ALQ | 2016-10-24 00:00:00.110000 | 6.45 | 2096935 | 6.475 | 6.17 | 0.939% |
| ALQ | 2016-10-21 00:00:00.110000 | 6.39 | 2822331 | 6.41 | 6.1 | -0.312% |
| ALQ | 2016-10-20 00:00:00.110000 | 6.41 | 2789010 | 6.42 | 6.14 | 5.082% |
| ALQ | 2016-10-19 00:00:00.110000 | 6.1 | 1431047 | 6.13 | 6.03 | 0.329% |
| ALQ | 2016-10-18 00:00:00.110000 | 6.08 | 1923567 | 6.24 | 6.07 | -0.977% |
| ALQ | 2016-10-17 00:00:00.110000 | 6.14 | 1791063 | 6.225 | 6.065 | 0.987% |
| ALQ | 2016-10-14 00:00:00.110000 | 6.08 | 1909908 | 6.135 | 6.04 | -1.299% |
| ALQ | 2016-10-13 00:00:00.110000 | 6.16 | 2945919 | 6.25 | 6.13 | 0% |
| ALQ | 2016-10-12 00:00:00.110000 | 6.16 | 2286464 | 6.17 | 5.955 | 2.667% |
| ALQ | 2016-10-11 00:00:00.110000 | 6.0 | 2734073 | 6.095 | 5.94 | 0% |
| ALQ | 2016-10-10 00:00:00.110000 | 6.0 | 2949266 | 6.06 | 5.94 | -1.153% |
| ALQ | 2016-10-07 00:00:00.110000 | 6.07 | 2178555 | 6.25 | 5.95 | -0.164% |
| ALQ | 2016-10-06 00:00:00.110000 | 6.08 | 2542222 | 6.12 | 5.97 | 1.843% |
| ALQ | 2016-10-05 00:00:00.110000 | 5.97 | 3123823 | 6.13 | 5.79 | -3.241% |
| ALQ | 2016-10-04 00:00:00.110000 | 6.17 | 1861091 | 6.23 | 6.07 | 1.815% |
| ALQ | 2016-10-03 00:00:00.110000 | 6.06 | 1336256 | 6.11 | 5.97 | 1.678% |
| ALQ | 2016-09-30 00:00:00.100000 | 5.96 | 3855933 | 6.18 | 5.8 | -4.18% |
| ALQ | 2016-09-29 00:00:00.100000 | 6.22 | 3074009 | 6.275 | 5.83 | 7.057% |
| ALQ | 2016-09-28 00:00:00.100000 | 5.81 | 2660922 | 5.83 | 5.64 | 2.289% |
| ALQ | 2016-09-27 00:00:00.100000 | 5.68 | 1478174 | 5.89 | 5.68 | -3.237% |
| ALQ | 2016-09-26 00:00:00.100000 | 5.87 | 2006132 | 5.98 | 5.87 | -0.508% |
| ALQ | 2016-09-23 00:00:00.100000 | 5.9 | 1965410 | 5.91 | 5.67 | 1.9% |
| ALQ | 2016-09-22 00:00:00.100000 | 5.79 | 1728324 | 5.84 | 5.59 | 2.478% |
| ALQ | 2016-09-21 00:00:00.100000 | 5.65 | 1640354 | 5.7 | 5.3 | 5.41% |
| ALQ | 2016-09-20 00:00:00.100000 | 5.36 | 840306 | 5.51 | 5.35 | -1.471% |
| ALQ | 2016-09-19 00:00:00.100000 | 5.44 | 288273 | 5.47 | 5.3 | 2.642% |
| ALQ | 2016-09-16 00:00:00.100000 | 5.3 | 4193912 | 5.33 | 5.245 | 0.189% |
| ALQ | 2016-09-15 00:00:00.100000 | 5.29 | 2002459 | 5.44 | 5.18 | 1.341% |
| ALQ | 2016-09-14 00:00:00.100000 | 5.22 | 1437149 | 5.27 | 5.18 | -1.88% |
| ALQ | 2016-09-13 00:00:00.100000 | 5.32 | 916150 | 5.45 | 5.28 | -0.375% |
| ALQ | 2016-09-12 00:00:00.100000 | 5.34 | 1425197 | 5.45 | 5.28 | -4.472% |
| ALQ | 2016-09-09 00:00:00.100000 | 5.59 | 1321609 | 5.68 | 5.49 | -2.783% |
| ALQ | 2016-09-08 00:00:00.100000 | 5.75 | 2095577 | 5.81 | 5.62 | 1.59% |
| ALQ | 2016-09-07 00:00:00.100000 | 5.66 | 2066317 | 5.68 | 5.38 | 4.236% |
| ALQ | 2016-09-06 00:00:00.100000 | 5.43 | 921931 | 5.47 | 5.29 | 1.495% |
| ALQ | 2016-09-05 00:00:00.100000 | 5.35 | 792474 | 5.48 | 5.3 | 0.753% |
| ALQ | 2016-09-02 00:00:00.100000 | 5.31 | 1131378 | 5.395 | 5.27 | -0.748% |
| ALQ | 2016-09-01 00:00:00.100000 | 5.35 | 1240516 | 5.5 | 5.3 | -0.926% |
| ALQ | 2016-08-31 00:00:00.100000 | 5.4 | 2053741 | 5.53 | 5.29 | -1.639% |
| ALQ | 2016-08-30 00:00:00.100000 | 5.49 | 989655 | 5.56 | 5.47 | 0.734% |
| ALQ | 2016-08-29 00:00:00.100000 | 5.45 | 638475 | 5.57 | 5.43 | -0.909% |
| ALQ | 2016-08-26 00:00:00.100000 | 5.5 | 722794 | 5.55 | 5.41 | -0.542% |
| ALQ | 2016-08-25 00:00:00.100000 | 5.53 | 877920 | 5.65 | 5.525 | -2.982% |
| ALQ | 2016-08-24 00:00:00.100000 | 5.7 | 966898 | 5.795 | 5.66 | -0.87% |
| ALQ | 2016-08-23 00:00:00.100000 | 5.75 | 1378194 | 5.86 | 5.73 | -2.044% |
| ALQ | 2016-08-22 00:00:00.100000 | 5.87 | 1329724 | 6.0 | 5.7 | 4.078% |
| ALQ | 2016-08-19 00:00:00.100000 | 5.64 | 915798 | 5.65 | 5.56 | 1.075% |
| ALQ | 2016-08-18 00:00:00.100000 | 5.58 | 1215218 | 5.71 | 5.55 | -2.448% |
| ALQ | 2016-08-17 00:00:00.100000 | 5.72 | 961792 | 5.79 | 5.67 | 0% |
| ALQ | 2016-08-16 00:00:00.100000 | 5.72 | 1053031 | 5.77 | 5.68 | 0.175% |
| ALQ | 2016-08-15 00:00:00.100000 | 5.71 | 1310386 | 5.82 | 5.7 | -2.058% |
| ALQ | 2016-08-12 00:00:00.100000 | 5.83 | 3221150 | 5.96 | 5.685 | -1.019% |
| ALQ | 2016-08-11 00:00:00.100000 | 5.89 | 3859768 | 5.89 | 5.57 | 4.804% |
| ALQ | 2016-08-10 00:00:00.100000 | 5.62 | 2984007 | 5.66 | 5.36 | 4.074% |
| ALQ | 2016-08-09 00:00:00.100000 | 5.4 | 1489159 | 5.42 | 5.31 | 0% |
| ALQ | 2016-08-08 00:00:00.100000 | 5.4 | 3894157 | 5.49 | 5.16 | 4.854% |
| ALQ | 2016-08-05 00:00:00.100000 | 5.15 | 1919427 | 5.155 | 5.04 | 2.794% |
| ALQ | 2016-08-04 00:00:00.100000 | 5.01 | 1395209 | 5.11 | 4.95 | -0.398% |
| ALQ | 2016-08-03 00:00:00.100000 | 5.03 | 1227986 | 5.18 | 5.0 | -2.708% |
| ALQ | 2016-08-02 00:00:00.100000 | 5.17 | 2846030 | 5.28 | 5.14 | -0.958% |
| ALQ | 2016-08-01 00:00:00.100000 | 5.22 | 1294013 | 5.25 | 5.1 | 2.353% |
| ALQ | 2016-07-29 00:00:00.100000 | 5.1 | 2071816 | 5.15 | 5.05 | 1.19% |
| ALQ | 2016-07-28 00:00:00.100000 | 5.04 | 1239279 | 5.1 | 4.97 | -0.982% |
| ALQ | 2016-07-27 00:00:00.100000 | 5.09 | 1823469 | 5.105 | 4.89 | 0% |
| ALQ | 2016-07-26 00:00:00.100000 | 5.09 | 2475329 | 5.2 | 5.03 | -2.303% |
| ALQ | 2016-07-25 00:00:00.100000 | 5.21 | 1525243 | 5.23 | 5.095 | 1.559% |
| ALQ | 2016-07-22 00:00:00.100000 | 5.13 | 1713785 | 5.17 | 5.055 | -0.965% |
| ALQ | 2016-07-21 00:00:00.100000 | 5.18 | 3191406 | 5.21 | 5.07 | 1.569% |
| ALQ | 2016-07-20 00:00:00.100000 | 5.1 | 1436979 | 5.15 | 5.03 | 0.196% |
| ALQ | 2016-07-19 00:00:00.100000 | 5.09 | 1299219 | 5.17 | 5.06 | -1.165% |
| ALQ | 2016-07-18 00:00:00.100000 | 5.15 | 1657546 | 5.165 | 4.93 | 0% |
| ALQ | 2016-07-15 00:00:00.100000 | 5.15 | 2845540 | 5.21 | 5.07 | 0.98% |
| ALQ | 2016-07-14 00:00:00.100000 | 5.1 | 1244070 | 5.13 | 5.0 | 0% |
| ALQ | 2016-07-13 00:00:00.100000 | 5.1 | 1804612 | 5.12 | 5.02 | 0.592% |
| ALQ | 2016-07-12 00:00:00.100000 | 5.07 | 1670696 | 5.15 | 4.98 | 0.795% |
| ALQ | 2016-07-11 00:00:00.100000 | 5.03 | 1248547 | 5.04 | 4.84 | 1.616% |
| ALQ | 2016-07-08 00:00:00.100000 | 4.95 | 780961 | 5.04 | 4.91 | -1% |
| ALQ | 2016-07-07 00:00:00.100000 | 5.0 | 1453455 | 5.06 | 4.76 | 1.833% |
| ALQ | 2016-07-06 00:00:00.100000 | 4.91 | 1295209 | 4.98 | 4.845 | -1.996% |
| ALQ | 2016-07-05 00:00:00.100000 | 5.01 | 771998 | 5.08 | 4.98 | -1.378% |
| ALQ | 2016-07-04 00:00:00.100000 | 5.08 | 719574 | 5.085 | 4.99 | 1.6% |
| ALQ | 2016-07-01 00:00:00.100000 | 5.0 | 1645786 | 5.16 | 4.97 | 2.249% |
| ALQ | 2016-06-30 00:00:00.100000 | 4.89 | 2337878 | 4.95 | 4.76 | 1.242% |
| ALQ | 2016-06-29 00:00:00.100000 | 4.83 | 1578895 | 4.94 | 4.8 | 2.548% |
| ALQ | 2016-06-28 00:00:00.100000 | 4.71 | 2778210 | 4.88 | 4.54 | -2.686% |
| ALQ | 2016-06-27 00:00:00.100000 | 4.84 | 1023282 | 4.98 | 4.83 | -1.426% |
| ALQ | 2016-06-24 00:00:00.100000 | 4.91 | 1756614 | 5.245 | 4.88 | -4.66% |
| ALQ | 2016-06-23 00:00:00.100000 | 5.15 | 1844979 | 5.19 | 5.05 | 0% |
| ALQ | 2016-06-22 00:00:00.100000 | 5.15 | 1930492 | 5.2 | 5.04 | -2.091% |
| ALQ | 2016-06-21 00:00:00.100000 | 5.26 | 1640330 | 5.27 | 5.16 | 0.574% |
| ALQ | 2016-06-20 00:00:00.100000 | 5.23 | 1207713 | 5.3 | 5.17 | -1.321% |
| ALQ | 2016-06-17 00:00:00.100000 | 5.3 | 2243703 | 5.31 | 5.21 | 0.569% |
| ALQ | 2016-06-16 00:00:00.100000 | 5.27 | 2845558 | 5.3 | 5.22 | 0.765% |