ALTIUM LIMITED (ALU)

News

Historical Prices

code close_date close_price volume day_high_price day_low_price change_in_percent
ALU 2018-01-18 00:00:00.110000 14.17 343044 14.44 14.08 -0.492%
ALU 2018-01-18 00:00:00.110000 14.17 343044 14.44 14.08 -0.492%
ALU 2018-01-18 00:00:00.110000 14.17 343044 14.44 14.08 -0.492%
ALU 2018-01-18 00:00:00.110000 14.17 343044 14.44 14.08 -0.492%
ALU 2018-01-17 00:00:00.110000 14.24 397682 14.29 14.08 0.565%
ALU 2018-01-17 00:00:00.110000 14.24 397682 14.29 14.08 0.565%
ALU 2018-01-17 00:00:00.110000 14.24 397682 14.29 14.08 0.565%
ALU 2018-01-17 00:00:00.110000 14.24 397682 14.29 14.08 0.565%
ALU 2018-01-16 00:00:00.110000 14.16 292185 14.34 14.0 0.212%
ALU 2018-01-16 00:00:00.110000 14.16 292185 14.34 14.0 0.212%
ALU 2018-01-16 00:00:00.110000 14.16 292185 14.34 14.0 0.212%
ALU 2018-01-16 00:00:00.110000 14.16 292185 14.34 14.0 0.212%
ALU 2018-01-15 00:00:00.110000 14.13 212790 14.19 14.0 0.426%
ALU 2018-01-15 00:00:00.110000 14.13 212790 14.19 14.0 0.426%
ALU 2018-01-15 00:00:00.110000 14.13 212790 14.19 14.0 0.426%
ALU 2018-01-15 00:00:00.110000 14.13 212790 14.19 14.0 0.426%
ALU 2018-01-12 00:00:00.110000 14.07 256220 14.13 13.91 0.716%
ALU 2018-01-12 00:00:00.110000 14.07 256220 14.13 13.91 0.716%
ALU 2018-01-12 00:00:00.110000 14.07 256220 14.13 13.91 0.716%
ALU 2018-01-12 00:00:00.110000 14.07 256220 14.13 13.91 0.716%
ALU 2018-01-11 00:00:00.110000 13.97 569027 14.255 13.87 0.721%
ALU 2018-01-11 00:00:00.110000 13.97 569027 14.255 13.87 0.721%
ALU 2018-01-11 00:00:00.110000 13.97 569027 14.255 13.87 0.721%
ALU 2018-01-11 00:00:00.110000 13.97 569027 14.255 13.87 0.721%
ALU 2018-01-10 00:00:00.110000 13.87 530181 14.09 13.66 1.686%
ALU 2018-01-10 00:00:00.110000 13.87 530181 14.09 13.66 1.686%
ALU 2018-01-10 00:00:00.110000 13.87 530181 14.09 13.66 1.686%
ALU 2018-01-10 00:00:00.110000 13.87 530181 14.09 13.66 1.686%
ALU 2018-01-09 00:00:00.110000 13.64 398283 13.82 13.53 0%
ALU 2018-01-09 00:00:00.110000 13.64 398283 13.82 13.53 0%
ALU 2018-01-09 00:00:00.110000 13.64 398283 13.82 13.53 0%
ALU 2018-01-09 00:00:00.110000 13.64 398283 13.82 13.53 0%
ALU 2018-01-08 00:00:00.110000 13.64 410382 13.73 13.31 2.096%
ALU 2018-01-08 00:00:00.110000 13.64 410382 13.73 13.31 2.096%
ALU 2018-01-08 00:00:00.110000 13.64 410382 13.73 13.31 2.096%
ALU 2018-01-08 00:00:00.110000 13.64 410382 13.73 13.31 2.096%
ALU 2018-01-05 00:00:00.110000 13.36 308482 13.745 13.34 -1.837%
ALU 2018-01-05 00:00:00.110000 13.36 308482 13.745 13.34 -1.837%
ALU 2018-01-05 00:00:00.110000 13.36 308482 13.745 13.34 -1.837%
ALU 2018-01-05 00:00:00.110000 13.36 308482 13.745 13.34 -1.837%
ALU 2018-01-04 00:00:00.110000 13.61 241260 13.61 13.25 2.95%
ALU 2018-01-04 00:00:00.110000 13.61 241260 13.61 13.25 2.95%
ALU 2018-01-04 00:00:00.110000 13.61 241260 13.61 13.25 2.95%
ALU 2018-01-04 00:00:00.110000 13.61 241260 13.61 13.25 2.95%
ALU 2018-01-03 00:00:00.110000 13.22 256330 13.3 13.06 0.762%
ALU 2018-01-03 00:00:00.110000 13.22 256330 13.3 13.06 0.762%
ALU 2018-01-03 00:00:00.110000 13.22 256330 13.3 13.06 0.762%
ALU 2018-01-03 00:00:00.110000 13.22 256330 13.3 13.06 0.762%
ALU 2018-01-02 00:00:00.110000 13.12 190898 13.33 13.025 -1.205%
ALU 2018-01-02 00:00:00.110000 13.12 190898 13.33 13.025 -1.205%
ALU 2018-01-02 00:00:00.110000 13.12 190898 13.33 13.025 -1.205%
ALU 2018-01-02 00:00:00.110000 13.12 190898 13.33 13.025 -1.205%
ALU 2017-12-29 00:00:00.110000 13.28 164821 13.49 13.25 -0.599%
ALU 2017-12-29 00:00:00.110000 13.28 164821 13.49 13.25 -0.599%
ALU 2017-12-29 00:00:00.110000 13.28 164821 13.49 13.25 -0.599%
ALU 2017-12-29 00:00:00.110000 13.28 164821 13.49 13.25 -0.599%
ALU 2017-12-28 00:00:00.110000 13.36 181444 13.5 13.27 0.451%
ALU 2017-12-28 00:00:00.110000 13.36 181444 13.5 13.27 0.451%
ALU 2017-12-28 00:00:00.110000 13.36 181444 13.5 13.27 0.451%
ALU 2017-12-28 00:00:00.110000 13.36 181444 13.5 13.27 0.451%
ALU 2017-12-27 00:00:00.110000 13.3 319136 13.55 13.2 -1.481%
ALU 2017-12-27 00:00:00.110000 13.3 319136 13.55 13.2 -1.481%
ALU 2017-12-27 00:00:00.110000 13.3 319136 13.55 13.2 -1.481%
ALU 2017-12-27 00:00:00.110000 13.3 319136 13.55 13.2 -1.481%
ALU 2017-12-22 00:00:00.110000 13.5 450885 13.77 13.32 -2.315%
ALU 2017-12-22 00:00:00.110000 13.5 450885 13.77 13.32 -2.315%
ALU 2017-12-22 00:00:00.110000 13.5 450885 13.77 13.32 -2.315%
ALU 2017-12-21 00:00:00.110000 13.82 523414 14.0 13.71 -0.504%
ALU 2017-12-20 00:00:00.110000 13.89 560168 14.1 13.625 1.165%
ALU 2017-12-19 00:00:00.110000 13.73 662477 13.97 13.58 2.693%
ALU 2017-12-18 00:00:00.110000 13.37 515368 13.55 13.2 1.442%
ALU 2017-12-15 00:00:00.110000 13.18 405387 13.25 12.72 2.969%
ALU 2017-12-14 00:00:00.110000 12.8 281894 12.86 12.62 1.587%
ALU 2017-12-13 00:00:00.110000 12.6 435021 12.8 12.49 -1.716%
ALU 2017-12-12 00:00:00.110000 12.82 387916 12.9 12.7 -0.078%
ALU 2017-12-11 00:00:00.110000 12.83 487801 13.21 12.8 0.234%
ALU 2017-12-08 00:00:00.110000 12.8 387320 12.86 12.7 0.235%
ALU 2017-12-07 00:00:00.110000 12.77 429900 12.96 12.61 1.269%
ALU 2017-12-06 00:00:00.110000 12.61 514263 12.7 12.35 1.285%
ALU 2017-12-05 00:00:00.110000 12.45 631356 12.98 12.36 -4.231%
ALU 2017-12-04 00:00:00.110000 13.0 304926 13.27 12.92 -1.065%
ALU 2017-12-01 00:00:00.110000 13.14 502854 13.3 12.825 0%
ALU 2017-11-30 00:00:00.110000 13.14 583425 13.7 13.1 -3.382%
ALU 2017-11-29 00:00:00.110000 13.6 539576 13.9 13.45 0.741%
ALU 2017-11-28 00:00:00.110000 13.5 549775 13.5 13.2 2.273%
ALU 2017-11-27 00:00:00.110000 13.2 323121 13.33 13.16 -0.076%
ALU 2017-11-24 00:00:00.110000 13.21 432417 13.34 13.1 -1.197%
ALU 2017-11-23 00:00:00.110000 13.37 443452 13.38 13.15 0.526%
ALU 2017-11-22 00:00:00.110000 13.3 721119 13.38 13.01 1.295%
ALU 2017-11-21 00:00:00.110000 13.13 549753 13.14 12.76 2.179%
ALU 2017-11-17 00:00:00.110000 12.96 460813 13.0 12.7 1.807%
ALU 2017-11-17 00:00:00.110000 12.96 460813 13.0 12.7 1.807%
ALU 2017-11-17 00:00:00.110000 12.96 460813 13.0 12.7 1.807%
ALU 2017-11-16 00:00:00.110000 12.73 835358 12.88 12.58 -1.926%
ALU 2017-11-15 00:00:00.110000 12.98 792764 13.16 12.77 1.248%
ALU 2017-11-14 00:00:00.110000 12.82 407079 12.83 12.66 -0.233%
ALU 2017-11-13 00:00:00.110000 12.85 498913 13.05 12.74 -1.381%
ALU 2017-11-10 00:00:00.110000 13.03 628080 13.055 12.49 1.559%
ALU 2017-11-10 00:00:00.110000 13.03 628080 13.055 12.49 1.559%
ALU 2017-11-10 00:00:00.110000 13.03 628080 13.055 12.49 1.559%
ALU 2017-11-09 00:00:00.110000 12.83 636314 12.85 12.59 2.231%
ALU 2017-11-08 00:00:00.110000 12.55 713214 12.59 12.39 1.373%
ALU 2017-11-07 00:00:00.110000 12.38 334799 12.44 12.32 -0.482%
ALU 2017-11-06 00:00:00.110000 12.44 505471 12.55 12.32 1.138%
ALU 2017-11-03 00:00:00.110000 12.3 443657 12.475 12.15 -0.806%
ALU 2017-11-03 00:00:00.110000 12.3 443657 12.475 12.15 -0.806%
ALU 2017-11-03 00:00:00.110000 12.3 443657 12.475 12.15 -0.806%
ALU 2017-11-02 00:00:00.110000 12.4 432271 12.435 12.22 1.224%
ALU 2017-11-01 00:00:00.110000 12.25 855582 12.29 12.0 2.254%
ALU 2017-10-31 00:00:00.110000 11.98 544509 12.05 11.93 0.503%
ALU 2017-10-30 00:00:00.110000 11.92 698207 11.95 11.56 2.936%
ALU 2017-10-27 00:00:00.110000 11.58 320707 11.59 11.415 0.871%
ALU 2017-10-27 00:00:00.110000 11.58 320707 11.59 11.415 0.871%
ALU 2017-10-27 00:00:00.110000 11.58 320707 11.59 11.415 0.871%
ALU 2017-10-26 00:00:00.110000 11.48 422331 11.5 11.29 1.954%
ALU 2017-10-25 00:00:00.110000 11.26 391580 11.34 11.0 1.533%
ALU 2017-10-24 00:00:00.110000 11.09 234342 11.21 11.05 -0.449%
ALU 2017-10-23 00:00:00.110000 11.14 341009 11.22 11.08 0.27%
ALU 2017-10-20 00:00:00.110000 11.11 352460 11.175 10.89 -0.269%
ALU 2017-10-20 00:00:00.110000 11.11 352460 11.175 10.89 -0.269%
ALU 2017-10-20 00:00:00.110000 11.11 352460 11.175 10.89 -0.269%
ALU 2017-10-19 00:00:00.110000 11.14 959308 11.16 10.65 3.053%
ALU 2017-10-18 00:00:00.110000 10.81 1382392 11.24 10.77 -5.424%
ALU 2017-10-17 00:00:00.110000 11.43 728051 11.6 11.14 -1.635%
ALU 2017-10-16 00:00:00.110000 11.62 394166 11.67 11.59 0.781%
ALU 2017-10-16 00:00:00.110000 11.62 394166 11.67 11.59 0.781%
ALU 2017-10-13 00:00:00.110000 11.53 429893 11.7 11.5 -0.86%
ALU 2017-10-13 00:00:00.110000 11.53 429893 11.7 11.5 -0.86%
ALU 2017-10-13 00:00:00.110000 11.53 429893 11.7 11.5 -0.86%
ALU 2017-10-12 00:00:00.110000 11.63 413391 11.68 11.31 1.483%
ALU 2017-10-11 00:00:00.110000 11.46 491327 11.49 11.18 2.596%
ALU 2017-10-10 00:00:00.110000 11.17 280887 11.24 11.11 -0.446%
ALU 2017-10-09 00:00:00.110000 11.22 383084 11.27 11.0 2%
ALU 2017-10-06 00:00:00.110000 11.0 481630 11.15 10.81 1.196%
ALU 2017-10-06 00:00:00.110000 11.0 481630 11.15 10.81 1.196%
ALU 2017-10-06 00:00:00.110000 11.0 481630 11.15 10.81 1.196%
ALU 2017-10-05 00:00:00.110000 10.87 363397 10.92 10.72 -0.092%
ALU 2017-10-04 00:00:00.110000 10.88 371258 10.99 10.76 0.369%
ALU 2017-10-03 00:00:00.110000 10.84 312340 10.87 10.68 -0.276%
ALU 2017-10-02 00:00:00.110000 10.87 415993 11.0 10.83 0.555%
ALU 2017-09-29 00:00:00.100000 10.81 292467 10.87 10.65 0.093%
ALU 2017-09-29 00:00:00.100000 10.81 292467 10.87 10.65 0.093%
ALU 2017-09-29 00:00:00.100000 10.81 292467 10.87 10.65 0.093%
ALU 2017-09-28 00:00:00.100000 10.8 419841 10.8 10.5 0.935%
ALU 2017-09-27 00:00:00.100000 10.7 544585 10.795 10.53 0.753%
ALU 2017-09-26 00:00:00.100000 10.62 678976 10.65 10.35 0.378%
ALU 2017-09-25 00:00:00.100000 10.58 408522 10.595 10.37 2.124%
ALU 2017-09-22 00:00:00.100000 10.36 249252 10.42 10.29 0.778%
ALU 2017-09-22 00:00:00.100000 10.36 249252 10.42 10.29 0.778%
ALU 2017-09-22 00:00:00.100000 10.36 249252 10.42 10.29 0.778%
ALU 2017-09-21 00:00:00.100000 10.28 541150 10.47 10.2 -1.627%
ALU 2017-09-20 00:00:00.100000 10.45 362235 10.5 10.36 0.674%
ALU 2017-09-19 00:00:00.100000 10.38 505270 10.58 10.35 -0.954%
ALU 2017-09-18 00:00:00.100000 10.48 309190 10.505 10.39 0.672%
ALU 2017-09-15 00:00:00.100000 10.41 403447 10.505 10.38 -0.287%
ALU 2017-09-15 00:00:00.100000 10.41 403447 10.505 10.38 -0.287%
ALU 2017-09-15 00:00:00.100000 10.41 403447 10.505 10.38 -0.287%
ALU 2017-09-14 00:00:00.100000 10.44 276881 10.55 10.42 -0.096%
ALU 2017-09-13 00:00:00.100000 10.45 550451 10.63 10.41 0.481%
ALU 2017-09-12 00:00:00.100000 10.4 569506 10.49 10.23 1.365%
ALU 2017-09-11 00:00:00.100000 10.26 603590 10.28 10.01 2.6%
ALU 2017-09-08 00:00:00.100000 10.0 479686 10.19 9.97 -0.299%
ALU 2017-09-08 00:00:00.100000 10.0 479686 10.19 9.97 -0.299%
ALU 2017-09-08 00:00:00.100000 10.0 479686 10.19 9.97 -0.299%
ALU 2017-09-07 00:00:00.100000 10.03 582713 10.05 9.9 1.007%
ALU 2017-09-06 00:00:00.100000 9.93 796651 9.97 9.72 0.101%
ALU 2017-09-05 00:00:00.100000 9.92 404842 10.02 9.91 -0.601%
ALU 2017-09-04 00:00:00.100000 9.98 675919 10.14 9.87 -1.675%
ALU 2017-09-01 00:00:00.100000 10.15 882503 10.26 9.68 1.805%
ALU 2017-09-01 00:00:00.100000 10.15 882503 10.26 9.68 1.805%
ALU 2017-09-01 00:00:00.100000 10.15 882503 10.26 9.68 1.805%
ALU 2017-08-31 00:00:00.100000 9.97 964824 10.03 9.845 1.218%
ALU 2017-08-30 00:00:00.100000 9.85 778016 9.89 9.47 3.684%
ALU 2017-08-29 00:00:00.100000 9.5 2109802 9.66 9.1 11.765%
ALU 2017-08-28 00:00:00.100000 8.5 183917 8.65 8.44 -1.278%
ALU 2017-08-25 00:00:00.100000 8.61 180051 8.69 8.58 0.233%
ALU 2017-08-25 00:00:00.100000 8.61 180051 8.69 8.58 0.233%
ALU 2017-08-25 00:00:00.100000 8.61 180051 8.69 8.58 0.233%
ALU 2017-08-24 00:00:00.100000 8.59 253188 8.66 8.47 1.178%
ALU 2017-08-23 00:00:00.100000 8.49 295504 8.74 8.48 -1.394%
ALU 2017-08-22 00:00:00.100000 8.61 200834 8.73 8.555 -0.692%
ALU 2017-08-21 00:00:00.100000 8.67 123987 8.86 8.64 -1.253%
ALU 2017-08-18 00:00:00.100000 8.78 266647 8.85 8.67 -0.454%
ALU 2017-08-18 00:00:00.100000 8.78 266647 8.85 8.67 -0.454%
ALU 2017-08-18 00:00:00.100000 8.78 266647 8.85 8.67 -0.454%
ALU 2017-08-17 00:00:00.100000 8.82 347284 8.86 8.44 4.379%
ALU 2017-08-16 00:00:00.100000 8.45 251668 8.46 8.29 1.077%
ALU 2017-08-15 00:00:00.100000 8.36 339259 8.42 8.29 0.481%
ALU 2017-08-14 00:00:00.100000 8.32 235505 8.37 8.28 0.12%
ALU 2017-08-11 00:00:00.100000 8.31 491984 8.45 8.2 -2.807%
ALU 2017-08-11 00:00:00.100000 8.31 491984 8.45 8.2 -2.807%
ALU 2017-08-11 00:00:00.100000 8.31 491984 8.45 8.2 -2.807%
ALU 2017-08-10 00:00:00.100000 8.55 190595 8.64 8.45 1.665%
ALU 2017-08-09 00:00:00.100000 8.41 283968 8.66 8.39 -2.549%
ALU 2017-08-08 00:00:00.100000 8.63 221147 8.64 8.51 0.466%
ALU 2017-08-07 00:00:00.100000 8.59 117249 8.605 8.51 0.703%
ALU 2017-08-04 00:00:00.100000 8.53 139525 8.7 8.52 -0.467%
ALU 2017-08-04 00:00:00.100000 8.53 139525 8.7 8.52 -0.467%
ALU 2017-08-04 00:00:00.100000 8.53 139525 8.7 8.52 -0.467%
ALU 2017-08-03 00:00:00.100000 8.57 162064 8.63 8.5 0%
ALU 2017-08-02 00:00:00.100000 8.57 200330 8.75 8.54 -0.58%
ALU 2017-08-01 00:00:00.100000 8.62 291932 8.73 8.505 -1.486%
ALU 2017-07-31 00:00:00.100000 8.75 254279 8.8 8.65 0%
ALU 2017-07-28 00:00:00.100000 8.75 295714 8.9 8.67 -1.685%
ALU 2017-07-27 00:00:00.100000 8.9 265643 8.97 8.83 0.565%
ALU 2017-07-26 00:00:00.100000 8.85 301159 8.9 8.825 0.797%
ALU 2017-07-25 00:00:00.100000 8.78 437750 8.9 8.5 3.783%
ALU 2017-07-24 00:00:00.100000 8.46 546570 8.48 8.345 0.714%
ALU 2017-07-21 00:00:00.100000 8.4 463795 8.5 8.22 1.942%
ALU 2017-07-20 00:00:00.100000 8.24 414396 8.25 8.105 0.611%
ALU 2017-07-19 00:00:00.100000 8.19 246770 8.24 8.07 0.122%
ALU 2017-07-18 00:00:00.100000 8.18 279016 8.38 8.13 -1.801%
ALU 2017-07-17 00:00:00.100000 8.33 332511 8.41 8.18 0.726%
ALU 2017-07-14 00:00:00.100000 8.27 315371 8.29 8.22 0.608%
ALU 2017-07-13 00:00:00.100000 8.22 377059 8.29 8.12 1.481%
ALU 2017-07-12 00:00:00.100000 8.1 389471 8.26 8.08 -2.056%
ALU 2017-07-11 00:00:00.100000 8.27 251260 8.3 8.22 -0.121%
ALU 2017-07-10 00:00:00.100000 8.28 205569 8.45 8.26 -0.719%
ALU 2017-07-07 00:00:00.100000 8.34 249436 8.43 8.23 -1.767%
ALU 2017-07-06 00:00:00.100000 8.49 273465 8.55 8.36 1.071%
ALU 2017-07-05 00:00:00.100000 8.4 376197 8.49 8.33 -1.408%
ALU 2017-07-04 00:00:00.100000 8.52 378172 8.655 8.42 1.068%
ALU 2017-07-03 00:00:00.100000 8.43 416193 8.68 8.41 -1.634%
ALU 2017-06-30 00:00:00.100000 8.57 505995 8.78 8.49 -3.054%
ALU 2017-06-29 00:00:00.100000 8.84 389351 9.04 8.78 -1.339%
ALU 2017-06-28 00:00:00.100000 8.96 419082 9.04 8.905 -0.885%
ALU 2017-06-27 00:00:00.100000 9.04 399862 9.18 9.02 -1.31%
ALU 2017-06-26 00:00:00.100000 9.16 338425 9.41 9.14 -1.611%
ALU 2017-06-23 00:00:00.100000 9.31 484612 9.43 9.3 0.431%
ALU 2017-06-22 00:00:00.100000 9.27 519760 9.28 9.02 2.544%
ALU 2017-06-21 00:00:00.100000 9.04 365653 9.11 8.92 -0.659%
ALU 2017-06-20 00:00:00.100000 9.1 304822 9.16 9.02 0.22%
ALU 2017-06-19 00:00:00.100000 9.08 379647 9.18 9.04 -0.765%
ALU 2017-06-16 00:00:00.100000 9.15 417334 9.17 9.03 1.217%
ALU 2017-06-15 00:00:00.100000 9.04 704259 9.15 8.94 -0.986%
ALU 2017-06-14 00:00:00.100000 9.13 713051 9.13 8.8 3.515%
ALU 2017-06-13 00:00:00.100000 8.82 629950 8.82 8.7 -0.226%
ALU 2017-06-09 00:00:00.100000 8.84 246374 8.86 8.68 1.26%
ALU 2017-06-08 00:00:00.100000 8.73 390373 8.78 8.69 -0.114%
ALU 2017-06-07 00:00:00.100000 8.74 408393 8.74 8.57 1.04%
ALU 2017-06-06 00:00:00.100000 8.65 393125 8.8 8.65 -1.256%
ALU 2017-06-05 00:00:00.100000 8.76 309336 8.88 8.74 -0.341%
ALU 2017-06-02 00:00:00.100000 8.79 245005 8.83 8.63 2.209%
ALU 2017-06-01 00:00:00.100000 8.6 407576 8.63 8.46 1.655%
ALU 2017-05-31 00:00:00.100000 8.46 497042 8.55 8.41 0%
ALU 2017-05-30 00:00:00.100000 8.46 279874 8.53 8.41 0.356%
ALU 2017-05-29 00:00:00.100000 8.43 410508 8.75 8.42 -2.768%
ALU 2017-05-26 00:00:00.100000 8.67 258075 8.75 8.64 -1.027%
ALU 2017-05-25 00:00:00.100000 8.76 277683 8.87 8.71 -0.455%
ALU 2017-05-24 00:00:00.100000 8.8 275234 8.87 8.73 0.571%
ALU 2017-05-23 00:00:00.100000 8.75 325466 8.78 8.53 2.579%
ALU 2017-05-22 00:00:00.100000 8.53 720504 8.61 8.28 3.898%
ALU 2017-05-19 00:00:00.100000 8.21 449065 8.32 8.2 0%
ALU 2017-05-18 00:00:00.100000 8.21 651787 8.24 8.13 -3.184%
ALU 2017-05-17 00:00:00.100000 8.48 269812 8.69 8.46 -1.395%
ALU 2017-05-16 00:00:00.100000 8.6 262240 8.69 8.57 0.585%
ALU 2017-05-15 00:00:00.100000 8.55 284284 8.61 8.51 0%
ALU 2017-05-12 00:00:00.100000 8.55 226585 8.69 8.55 -1.156%
ALU 2017-05-11 00:00:00.100000 8.65 394848 8.72 8.57 -0.46%
ALU 2017-05-10 00:00:00.100000 8.69 296183 8.78 8.64 0%
ALU 2017-05-09 00:00:00.100000 8.69 324720 8.71 8.54 1.637%
ALU 2017-05-08 00:00:00.100000 8.55 362517 8.57 8.46 1.303%
ALU 2017-05-05 00:00:00.100000 8.44 282183 8.53 8.4 -0.118%
ALU 2017-05-04 00:00:00.100000 8.45 283247 8.47 8.34 1.077%
ALU 2017-05-03 00:00:00.100000 8.36 323300 8.42 8.31 0.24%
ALU 2017-05-02 00:00:00.100000 8.34 249922 8.42 8.24 0.24%
ALU 2017-05-01 00:00:00.100000 8.32 361148 8.39 8.17 1.463%
ALU 2017-04-28 00:00:00.100000 8.2 359767 8.28 8.15 0%
ALU 2017-04-27 00:00:00.100000 8.2 354511 8.28 8.15 0.737%
ALU 2017-04-26 00:00:00.100000 8.14 479660 8.31 8.11 -0.245%
ALU 2017-04-24 00:00:00.100000 8.16 357375 8.19 7.95 2.256%
ALU 2017-04-21 00:00:00.100000 7.98 218562 7.98 7.9 1.013%
ALU 2017-04-20 00:00:00.100000 7.9 318253 7.92 7.805 0.894%
ALU 2017-04-19 00:00:00.100000 7.83 429145 7.98 7.81 -1.509%
ALU 2017-04-18 00:00:00.100000 7.95 562555 8.0 7.84 0.252%
ALU 2017-04-13 00:00:00.100000 7.93 955919 7.975 7.875 0.635%
ALU 2017-04-12 00:00:00.100000 7.88 638087 7.94 7.73 1.94%
ALU 2017-04-11 00:00:00.100000 7.73 274135 7.82 7.64 1.046%
ALU 2017-04-10 00:00:00.100000 7.65 183327 7.7 7.57 0.262%
ALU 2017-04-07 00:00:00.100000 7.63 366701 7.77 7.54 -0.261%
ALU 2017-04-06 00:00:00.100000 7.65 498341 7.71 7.5 1.325%
ALU 2017-04-05 00:00:00.100000 7.55 240552 7.59 7.43 1.206%
ALU 2017-04-04 00:00:00.100000 7.46 202415 7.6 7.45 -0.93%
ALU 2017-04-03 00:00:00.100000 7.53 171899 7.65 7.46 -0.921%
ALU 2017-03-31 00:00:00.110000 7.6 363344 7.65 7.48 0.662%
ALU 2017-03-30 00:00:00.110000 7.55 448482 7.59 7.46 0.667%
ALU 2017-03-29 00:00:00.110000 7.5 287097 7.56 7.46 -0.398%
ALU 2017-03-28 00:00:00.110000 7.53 328342 7.57 7.39 0.668%
ALU 2017-03-27 00:00:00.110000 7.48 436246 7.48 7.26 0%
ALU 2017-03-24 00:00:00.110000 7.48 638665 7.67 7.45 0%
ALU 2017-03-23 00:00:00.110000 7.48 239038 7.5 7.4 0.945%
ALU 2017-03-22 00:00:00.110000 7.41 1100015 7.47 7.37 -1.2%
ALU 2017-03-21 00:00:00.110000 7.5 253481 7.52 7.42 0.267%
ALU 2017-03-20 00:00:00.110000 7.48 241815 7.55 7.42 -0.664%
ALU 2017-03-17 00:00:00.110000 7.53 423701 7.59 7.46 0.266%
ALU 2017-03-16 00:00:00.110000 7.51 453000 7.56 7.455 -0.661%
ALU 2017-03-15 00:00:00.110000 7.56 359080 7.61 7.45 0.8%
ALU 2017-03-14 00:00:00.110000 7.5 256438 7.52 7.43 0.267%
ALU 2017-03-13 00:00:00.110000 7.48 414132 7.54 7.44 -0.664%
ALU 2017-03-10 00:00:00.110000 7.53 267734 7.61 7.48 0.133%
ALU 2017-03-09 00:00:00.110000 7.52 269749 7.52 7.33 1.622%
ALU 2017-03-08 00:00:00.110000 7.4 392272 7.44 7.25 0%
ALU 2017-03-07 00:00:00.110000 7.4 621255 7.52 7.35 -1.202%
ALU 2017-03-06 00:00:00.110000 7.49 621805 7.515 7.19 3.453%
ALU 2017-03-03 00:00:00.110000 7.24 471385 7.31 7.17 -0.413%
ALU 2017-03-02 00:00:00.110000 7.27 884350 7.3 7.14 3.267%
ALU 2017-03-01 00:00:00.110000 7.04 1028747 7.32 7.01 -2.762%
ALU 2017-02-28 00:00:00.110000 7.24 1073277 7.59 7.205 -3.209%
ALU 2017-02-27 00:00:00.110000 7.48 562832 7.62 7.41 -0.399%
ALU 2017-02-24 00:00:00.110000 7.51 844844 7.72 7.42 0.401%
ALU 2017-02-23 00:00:00.110000 7.48 1303483 7.8 7.38 -4.103%
ALU 2017-02-22 00:00:00.110000 7.8 1590536 8.08 7.64 -2.622%
ALU 2017-02-21 00:00:00.110000 8.01 3604770 8.17 7.33 -4.982%
ALU 2017-02-20 00:00:00.110000 8.43 337369 8.58 8.34 1.2%
ALU 2017-02-17 00:00:00.110000 8.33 404161 8.49 8.29 -1.885%
ALU 2017-02-16 00:00:00.110000 8.49 501471 8.65 8.49 -0.235%
ALU 2017-02-15 00:00:00.110000 8.51 379347 8.58 8.41 0.949%
ALU 2017-02-14 00:00:00.110000 8.43 615482 8.58 8.3 1.935%
ALU 2017-02-13 00:00:00.110000 8.27 266950 8.3 8.17 0.486%
ALU 2017-02-10 00:00:00.110000 8.23 386207 8.24 8.07 1.731%
ALU 2017-02-09 00:00:00.110000 8.09 639605 8.27 8.03 -1.221%
ALU 2017-02-08 00:00:00.110000 8.19 326469 8.23 8.0 1.866%
ALU 2017-02-07 00:00:00.110000 8.04 731815 8.2 7.93 -1.832%
ALU 2017-02-06 00:00:00.110000 8.19 246410 8.32 8.16 -1.087%
ALU 2017-02-03 00:00:00.110000 8.28 321168 8.48 8.22 0.364%
ALU 2017-02-02 00:00:00.110000 8.25 355120 8.29 8.18 0.487%
ALU 2017-02-01 00:00:00.110000 8.21 457557 8.26 8.0 1.735%
ALU 2017-01-31 00:00:00.110000 8.07 663183 8.29 8.0 -3.469%
ALU 2017-01-30 00:00:00.110000 8.36 427036 8.48 8.26 -0.713%
ALU 2017-01-27 00:00:00.110000 8.42 752528 8.54 8.21 1.202%
ALU 2017-01-25 00:00:00.110000 8.32 588116 8.39 8.03 3.741%
ALU 2017-01-24 00:00:00.110000 8.02 467233 8.1 7.88 1.008%
ALU 2017-01-23 00:00:00.110000 7.94 485265 7.97 7.75 3.117%
ALU 2017-01-20 00:00:00.110000 7.7 278539 7.74 7.58 0.654%
ALU 2017-01-19 00:00:00.110000 7.65 355626 7.7 7.59 0.658%
ALU 2017-01-18 00:00:00.110000 7.6 1013401 7.72 7.505 -1.427%
ALU 2017-01-17 00:00:00.110000 7.71 480628 7.9 7.67 -1.658%
ALU 2017-01-16 00:00:00.110000 7.84 289675 7.9 7.805 -0.127%
ALU 2017-01-13 00:00:00.110000 7.85 429127 7.93 7.81 -0.381%
ALU 2017-01-12 00:00:00.110000 7.88 363953 7.99 7.85 -0.756%
ALU 2017-01-11 00:00:00.110000 7.94 263382 8.04 7.92 -0.126%
ALU 2017-01-10 00:00:00.110000 7.95 210258 8.07 7.91 -1.242%
ALU 2017-01-09 00:00:00.110000 8.05 343646 8.15 8.01 0.751%
ALU 2017-01-06 00:00:00.110000 7.99 312006 8.08 7.91 0.251%
ALU 2017-01-05 00:00:00.110000 7.97 279875 8.14 7.955 -1.483%
ALU 2017-01-04 00:00:00.110000 8.09 233562 8.22 8.045 -1.341%
ALU 2017-01-03 00:00:00.110000 8.2 459934 8.24 7.98 1.36%
ALU 2016-12-30 00:00:00.110000 8.09 112970 8.09 8.0 0.497%
ALU 2016-12-29 00:00:00.110000 8.05 182997 8.06 7.97 -0.124%
ALU 2016-12-28 00:00:00.110000 8.06 205156 8.105 7.96 1.003%
ALU 2016-12-23 00:00:00.110000 7.98 141334 7.98 7.76 2.835%
ALU 2016-12-22 00:00:00.110000 7.76 427684 7.81 7.66 0.129%
ALU 2016-12-21 00:00:00.110000 7.75 434533 7.8 7.66 -0.129%
ALU 2016-12-20 00:00:00.110000 7.76 771689 8.14 7.685 -4.668%
ALU 2016-12-19 00:00:00.110000 8.14 183278 8.19 8.08 0.867%
ALU 2016-12-16 00:00:00.110000 8.07 302582 8.16 8.03 -0.493%
ALU 2016-12-15 00:00:00.110000 8.11 394997 8.14 7.98 1.502%
ALU 2016-12-14 00:00:00.110000 7.99 273962 8.03 7.915 1.267%
ALU 2016-12-13 00:00:00.110000 7.89 288739 7.96 7.83 0.127%
ALU 2016-12-12 00:00:00.110000 7.88 305616 8.04 7.84 -1.5%
ALU 2016-12-09 00:00:00.110000 8.0 336838 8.24 7.98 -1.599%
ALU 2016-12-08 00:00:00.110000 8.13 468897 8.13 7.78 4.633%
ALU 2016-12-07 00:00:00.110000 7.77 522868 7.825 7.71 -1.019%
ALU 2016-12-06 00:00:00.110000 7.85 515827 7.92 7.67 -1.009%
ALU 2016-12-05 00:00:00.110000 7.93 431366 8.19 7.89 -2.819%
ALU 2016-12-02 00:00:00.110000 8.16 434949 8.65 8.12 -5.556%
ALU 2016-12-01 00:00:00.110000 8.64 432516 8.67 8.42 1.647%
ALU 2016-11-30 00:00:00.110000 8.5 645179 8.57 8.38 0.473%
ALU 2016-11-29 00:00:00.110000 8.46 337932 8.6 8.37 -1.168%
ALU 2016-11-28 00:00:00.110000 8.56 312756 8.69 8.51 -0.811%
ALU 2016-11-25 00:00:00.110000 8.63 324230 8.79 8.51 -0.461%
ALU 2016-11-24 00:00:00.110000 8.67 518684 8.82 8.5 1.285%
ALU 2016-11-23 00:00:00.110000 8.56 372075 8.62 8.32 1.422%
ALU 2016-11-22 00:00:00.110000 8.44 403344 8.6 8.25 0.476%
ALU 2016-11-21 00:00:00.110000 8.4 462928 8.75 8.37 -2.89%
ALU 2016-11-18 00:00:00.110000 8.65 1201943 8.87 8.14 6.527%
ALU 2016-11-17 00:00:00.110000 8.12 827120 8.16 7.85 1.5%
ALU 2016-11-16 00:00:00.110000 8.0 566641 8.2 7.79 1.266%
ALU 2016-11-15 00:00:00.110000 7.9 484625 8.24 7.88 0.254%
ALU 2016-11-14 00:00:00.110000 7.88 294363 8.02 7.75 -1.129%
ALU 2016-11-11 00:00:00.110000 7.97 393383 8.29 7.81 -3.041%
ALU 2016-11-10 00:00:00.110000 8.22 404498 8.27 7.98 6.615%
ALU 2016-11-09 00:00:00.110000 7.71 947019 8.25 7.62 -2.774%
ALU 2016-11-08 00:00:00.110000 7.93 465858 8.02 7.77 2.72%
ALU 2016-11-07 00:00:00.110000 7.72 268094 7.805 7.6 1.312%
ALU 2016-11-04 00:00:00.110000 7.62 278209 7.7 7.56 -0.522%
ALU 2016-11-03 00:00:00.110000 7.66 425344 7.75 7.48 0.657%
ALU 2016-11-02 00:00:00.110000 7.61 828180 7.79 7.43 -2.685%
ALU 2016-11-01 00:00:00.110000 7.82 233917 7.87 7.75 -0.255%
ALU 2016-10-31 00:00:00.110000 7.84 306423 7.94 7.78 0%
ALU 2016-10-28 00:00:00.110000 7.84 339725 7.94 7.73 0.256%
ALU 2016-10-27 00:00:00.110000 7.82 613069 7.99 7.65 0.385%
ALU 2016-10-26 00:00:00.110000 7.79 505161 7.91 7.67 -1.765%
ALU 2016-10-25 00:00:00.110000 7.93 367702 7.99 7.83 0%
ALU 2016-10-24 00:00:00.110000 7.93 363072 7.99 7.855 -0.751%
ALU 2016-10-21 00:00:00.110000 7.99 380914 8.17 7.97 -0.991%
ALU 2016-10-20 00:00:00.110000 8.07 594757 8.12 7.9 0.623%
ALU 2016-10-19 00:00:00.110000 8.02 893471 8.15 7.86 -1.232%
ALU 2016-10-18 00:00:00.110000 8.12 300832 8.23 8.1 -1.576%
ALU 2016-10-17 00:00:00.110000 8.25 442307 8.32 8.15 1.103%
ALU 2016-10-14 00:00:00.110000 8.16 663136 8.4 8.11 -1.211%
ALU 2016-10-13 00:00:00.110000 8.26 1430836 8.32 7.85 -1.078%
ALU 2016-10-12 00:00:00.110000 8.35 1262568 8.65 8.2 -4.023%
ALU 2016-10-11 00:00:00.110000 8.7 539443 8.89 8.69 -1.472%
ALU 2016-10-10 00:00:00.110000 8.83 509208 9.08 8.78 -1.561%
ALU 2016-10-07 00:00:00.110000 8.97 428306 9.08 8.94 -1.645%
ALU 2016-10-06 00:00:00.110000 9.12 302075 9.22 9.07 -0.545%
ALU 2016-10-05 00:00:00.110000 9.17 268969 9.23 9.12 -1.079%
ALU 2016-10-04 00:00:00.110000 9.27 317904 9.31 9.22 0.108%
ALU 2016-10-03 00:00:00.110000 9.26 261818 9.32 9.2 0.543%
ALU 2016-09-30 00:00:00.100000 9.21 344790 9.24 9.12 -0.432%
ALU 2016-09-29 00:00:00.100000 9.25 182671 9.28 9.22 0.108%
ALU 2016-09-28 00:00:00.100000 9.24 325851 9.25 9.12 0.326%
ALU 2016-09-27 00:00:00.100000 9.21 246258 9.27 9.1 -0.108%
ALU 2016-09-26 00:00:00.100000 9.22 201493 9.27 9.18 -0.324%
ALU 2016-09-23 00:00:00.100000 9.25 338475 9.28 9.08 -0.108%
ALU 2016-09-22 00:00:00.100000 9.26 296226 9.35 9.08 -1.068%
ALU 2016-09-21 00:00:00.100000 9.36 471496 9.4 9.26 -0.213%
ALU 2016-09-20 00:00:00.100000 9.38 502748 9.42 9.28 1.078%
ALU 2016-09-19 00:00:00.100000 9.28 250600 9.38 9.14 1.532%
ALU 2016-09-16 00:00:00.100000 9.14 890910 9.18 8.64 4.338%
ALU 2016-09-15 00:00:00.100000 8.76 1291662 9.03 8.61 -3.311%
ALU 2016-09-14 00:00:00.100000 9.06 354264 9.14 9.03 -0.22%
ALU 2016-09-13 00:00:00.100000 9.08 526093 9.22 9.05 0.331%
ALU 2016-09-12 00:00:00.100000 9.05 653802 9.37 9.01 -4.937%
ALU 2016-09-09 00:00:00.100000 9.52 419502 9.57 9.3 0.634%
ALU 2016-09-08 00:00:00.100000 9.46 520311 9.67 9.29 -1.561%
ALU 2016-09-07 00:00:00.100000 9.61 672485 9.7 9.41 2.671%
ALU 2016-09-06 00:00:00.100000 9.36 846678 9.66 9.18 -5.359%
ALU 2016-09-05 00:00:00.100000 9.89 723910 9.975 9.72 2.7%
ALU 2016-09-02 00:00:00.100000 9.63 861135 9.765 9.49 1.797%
ALU 2016-09-01 00:00:00.100000 9.46 731107 9.5 9.18 2.381%
ALU 2016-08-31 00:00:00.100000 9.24 970156 9.24 8.93 1.538%
ALU 2016-08-30 00:00:00.100000 9.1 817634 9.27 8.92 -2.151%
ALU 2016-08-29 00:00:00.100000 9.3 671905 9.59 9.11 -1.587%
ALU 2016-08-26 00:00:00.100000 9.45 1404822 9.58 9.0 6.18%
ALU 2016-08-25 00:00:00.100000 8.9 2071575 9.49 8.27 7.879%
ALU 2016-08-24 00:00:00.100000 8.25 1178263 8.48 7.48 12.705%
ALU 2016-08-23 00:00:00.100000 7.32 588726 7.43 7.25 -1.081%
ALU 2016-08-22 00:00:00.100000 7.4 276920 7.46 7.39 -0.538%
ALU 2016-08-19 00:00:00.100000 7.44 133190 7.47 7.41 0.135%
ALU 2016-08-18 00:00:00.100000 7.43 309160 7.46 7.37 0.27%
ALU 2016-08-17 00:00:00.100000 7.41 465405 7.49 7.39 -0.803%
ALU 2016-08-16 00:00:00.100000 7.47 338103 7.5 7.38 0.538%
ALU 2016-08-15 00:00:00.100000 7.43 179447 7.46 7.42 -0.268%
ALU 2016-08-12 00:00:00.100000 7.45 290717 7.46 7.41 0.134%
ALU 2016-08-11 00:00:00.100000 7.44 216998 7.46 7.39 1.087%
ALU 2016-08-10 00:00:00.100000 7.36 246647 7.36 7.29 0.136%
ALU 2016-08-09 00:00:00.100000 7.35 287727 7.42 7.29 -0.81%
ALU 2016-08-08 00:00:00.100000 7.41 234062 7.44 7.35 1.368%
ALU 2016-08-05 00:00:00.100000 7.31 566535 7.42 7.28 -0.679%
ALU 2016-08-04 00:00:00.100000 7.36 372459 7.38 7.27 0.409%
ALU 2016-08-03 00:00:00.100000 7.33 396453 7.34 7.15 0.825%
ALU 2016-08-02 00:00:00.100000 7.27 592305 7.33 7.19 -0.547%
ALU 2016-08-01 00:00:00.100000 7.31 166973 7.35 7.26 -0.273%
ALU 2016-07-29 00:00:00.100000 7.33 388332 7.35 7.26 0.964%
ALU 2016-07-28 00:00:00.100000 7.26 337486 7.35 7.21 0.554%
ALU 2016-07-27 00:00:00.100000 7.22 382983 7.27 7.16 0.697%
ALU 2016-07-26 00:00:00.100000 7.17 342447 7.22 7.08 -0.693%
ALU 2016-07-25 00:00:00.100000 7.22 242446 7.345 7.2 0%
ALU 2016-07-22 00:00:00.100000 7.22 309082 7.24 7.11 0%
ALU 2016-07-21 00:00:00.100000 7.22 631929 7.23 7.11 1.547%
ALU 2016-07-20 00:00:00.100000 7.11 716385 7.2 6.84 3.947%
ALU 2016-07-19 00:00:00.100000 6.84 298021 6.88 6.8 0.441%
ALU 2016-07-18 00:00:00.100000 6.81 411944 6.85 6.74 0%
ALU 2016-07-15 00:00:00.100000 6.81 737765 6.98 6.71 -2.014%
ALU 2016-07-14 00:00:00.100000 6.95 341577 7.075 6.93 -0.144%
ALU 2016-07-13 00:00:00.100000 6.96 391729 6.96 6.78 2.353%
ALU 2016-07-12 00:00:00.100000 6.8 859273 6.95 6.65 -3.409%
ALU 2016-07-11 00:00:00.100000 7.04 597217 7.06 6.72 5.075%
ALU 2016-07-08 00:00:00.100000 6.7 501997 6.79 6.66 -0.298%
ALU 2016-07-07 00:00:00.100000 6.72 427296 6.72 6.46 4.025%
ALU 2016-07-06 00:00:00.100000 6.46 240068 6.52 6.35 -0.615%
ALU 2016-07-05 00:00:00.100000 6.5 343620 6.51 6.38 0.309%
ALU 2016-07-04 00:00:00.100000 6.48 231755 6.5 6.34 0%
ALU 2016-07-01 00:00:00.100000 6.48 567586 6.58 6.46 0.31%
ALU 2016-06-30 00:00:00.100000 6.46 671955 6.51 6.37 1.893%
ALU 2016-06-29 00:00:00.100000 6.34 404720 6.37 6.18 4.105%
ALU 2016-06-28 00:00:00.100000 6.09 520520 6.16 6.0 -0.49%
ALU 2016-06-27 00:00:00.100000 6.12 615296 6.17 5.91 2.857%
ALU 2016-06-24 00:00:00.100000 5.95 1140571 6.26 5.92 -4.032%
ALU 2016-06-23 00:00:00.100000 6.2 548752 6.23 6.07 2.819%
ALU 2016-06-22 00:00:00.100000 6.03 490275 6.1 6.03 -0.985%
ALU 2016-06-21 00:00:00.100000 6.09 971804 6.19 6.03 0%
ALU 2016-06-20 00:00:00.100000 6.09 535236 6.18 6.03 1.331%
ALU 2016-06-17 00:00:00.100000 6.01 574131 6.12 6.01 -0.332%
ALU 2016-06-16 00:00:00.100000 6.03 640357 6.11 6.0 0.166%