BORAL LIMITED. (BLD)
News
Historical Prices
| code | close_date | close_price | volume | day_high_price | day_low_price | change_in_percent |
|---|---|---|---|---|---|---|
| BLD | 2018-01-18 00:00:00.110000 | 7.62 | 2491640 | 7.68 | 7.57 | -0.262% |
| BLD | 2018-01-18 00:00:00.110000 | 7.62 | 2491640 | 7.68 | 7.57 | -0.262% |
| BLD | 2018-01-18 00:00:00.110000 | 7.62 | 2491640 | 7.68 | 7.57 | -0.262% |
| BLD | 2018-01-18 00:00:00.110000 | 7.62 | 2491640 | 7.68 | 7.57 | -0.262% |
| BLD | 2018-01-17 00:00:00.110000 | 7.64 | 1800498 | 7.66 | 7.51 | 0.262% |
| BLD | 2018-01-17 00:00:00.110000 | 7.64 | 1800498 | 7.66 | 7.51 | 0.262% |
| BLD | 2018-01-17 00:00:00.110000 | 7.64 | 1800498 | 7.66 | 7.51 | 0.262% |
| BLD | 2018-01-17 00:00:00.110000 | 7.64 | 1800498 | 7.66 | 7.51 | 0.262% |
| BLD | 2018-01-16 00:00:00.110000 | 7.62 | 1909914 | 7.67 | 7.52 | 0.528% |
| BLD | 2018-01-16 00:00:00.110000 | 7.62 | 1909914 | 7.67 | 7.52 | 0.528% |
| BLD | 2018-01-16 00:00:00.110000 | 7.62 | 1909914 | 7.67 | 7.52 | 0.528% |
| BLD | 2018-01-16 00:00:00.110000 | 7.62 | 1909914 | 7.67 | 7.52 | 0.528% |
| BLD | 2018-01-15 00:00:00.110000 | 7.58 | 1909953 | 7.67 | 7.57 | -0.525% |
| BLD | 2018-01-15 00:00:00.110000 | 7.58 | 1909953 | 7.67 | 7.57 | -0.525% |
| BLD | 2018-01-15 00:00:00.110000 | 7.58 | 1909953 | 7.67 | 7.57 | -0.525% |
| BLD | 2018-01-15 00:00:00.110000 | 7.58 | 1909953 | 7.67 | 7.57 | -0.525% |
| BLD | 2018-01-12 00:00:00.110000 | 7.62 | 1627919 | 7.72 | 7.615 | -0.781% |
| BLD | 2018-01-12 00:00:00.110000 | 7.62 | 1627919 | 7.72 | 7.615 | -0.781% |
| BLD | 2018-01-12 00:00:00.110000 | 7.62 | 1627919 | 7.72 | 7.615 | -0.781% |
| BLD | 2018-01-12 00:00:00.110000 | 7.62 | 1627919 | 7.72 | 7.615 | -0.781% |
| BLD | 2018-01-11 00:00:00.110000 | 7.68 | 2217548 | 7.78 | 7.675 | -1.031% |
| BLD | 2018-01-11 00:00:00.110000 | 7.68 | 2217548 | 7.78 | 7.675 | -1.031% |
| BLD | 2018-01-11 00:00:00.110000 | 7.68 | 2217548 | 7.78 | 7.675 | -1.031% |
| BLD | 2018-01-11 00:00:00.110000 | 7.68 | 2217548 | 7.78 | 7.675 | -1.031% |
| BLD | 2018-01-10 00:00:00.110000 | 7.76 | 2396887 | 7.82 | 7.745 | -0.129% |
| BLD | 2018-01-10 00:00:00.110000 | 7.76 | 2396887 | 7.82 | 7.745 | -0.129% |
| BLD | 2018-01-10 00:00:00.110000 | 7.76 | 2396887 | 7.82 | 7.745 | -0.129% |
| BLD | 2018-01-10 00:00:00.110000 | 7.76 | 2396887 | 7.82 | 7.745 | -0.129% |
| BLD | 2018-01-09 00:00:00.110000 | 7.77 | 2890750 | 7.87 | 7.73 | -1.019% |
| BLD | 2018-01-09 00:00:00.110000 | 7.77 | 2890750 | 7.87 | 7.73 | -1.019% |
| BLD | 2018-01-09 00:00:00.110000 | 7.77 | 2890750 | 7.87 | 7.73 | -1.019% |
| BLD | 2018-01-09 00:00:00.110000 | 7.77 | 2890750 | 7.87 | 7.73 | -1.019% |
| BLD | 2018-01-08 00:00:00.110000 | 7.85 | 1610047 | 7.9 | 7.79 | 0.77% |
| BLD | 2018-01-08 00:00:00.110000 | 7.85 | 1610047 | 7.9 | 7.79 | 0.77% |
| BLD | 2018-01-08 00:00:00.110000 | 7.85 | 1610047 | 7.9 | 7.79 | 0.77% |
| BLD | 2018-01-08 00:00:00.110000 | 7.85 | 1610047 | 7.9 | 7.79 | 0.77% |
| BLD | 2018-01-05 00:00:00.110000 | 7.79 | 2309227 | 7.79 | 7.7 | 0.646% |
| BLD | 2018-01-05 00:00:00.110000 | 7.79 | 2309227 | 7.79 | 7.7 | 0.646% |
| BLD | 2018-01-05 00:00:00.110000 | 7.79 | 2309227 | 7.79 | 7.7 | 0.646% |
| BLD | 2018-01-05 00:00:00.110000 | 7.79 | 2309227 | 7.79 | 7.7 | 0.646% |
| BLD | 2018-01-04 00:00:00.110000 | 7.74 | 3159156 | 7.81 | 7.68 | -0.386% |
| BLD | 2018-01-04 00:00:00.110000 | 7.74 | 3159156 | 7.81 | 7.68 | -0.386% |
| BLD | 2018-01-04 00:00:00.110000 | 7.74 | 3159156 | 7.81 | 7.68 | -0.386% |
| BLD | 2018-01-04 00:00:00.110000 | 7.74 | 3159156 | 7.81 | 7.68 | -0.386% |
| BLD | 2018-01-03 00:00:00.110000 | 7.77 | 3730709 | 7.81 | 7.695 | 0.258% |
| BLD | 2018-01-03 00:00:00.110000 | 7.77 | 3730709 | 7.81 | 7.695 | 0.258% |
| BLD | 2018-01-03 00:00:00.110000 | 7.77 | 3730709 | 7.81 | 7.695 | 0.258% |
| BLD | 2018-01-03 00:00:00.110000 | 7.77 | 3730709 | 7.81 | 7.695 | 0.258% |
| BLD | 2018-01-02 00:00:00.110000 | 7.75 | 1776354 | 7.82 | 7.73 | -0.513% |
| BLD | 2018-01-02 00:00:00.110000 | 7.75 | 1776354 | 7.82 | 7.73 | -0.513% |
| BLD | 2018-01-02 00:00:00.110000 | 7.75 | 1776354 | 7.82 | 7.73 | -0.513% |
| BLD | 2018-01-02 00:00:00.110000 | 7.75 | 1776354 | 7.82 | 7.73 | -0.513% |
| BLD | 2017-12-29 00:00:00.110000 | 7.79 | 1581292 | 7.89 | 7.77 | -1.267% |
| BLD | 2017-12-29 00:00:00.110000 | 7.79 | 1581292 | 7.89 | 7.77 | -1.267% |
| BLD | 2017-12-29 00:00:00.110000 | 7.79 | 1581292 | 7.89 | 7.77 | -1.267% |
| BLD | 2017-12-29 00:00:00.110000 | 7.79 | 1581292 | 7.89 | 7.77 | -1.267% |
| BLD | 2017-12-28 00:00:00.110000 | 7.89 | 1945461 | 7.9 | 7.78 | 1.414% |
| BLD | 2017-12-28 00:00:00.110000 | 7.89 | 1945461 | 7.9 | 7.78 | 1.414% |
| BLD | 2017-12-28 00:00:00.110000 | 7.89 | 1945461 | 7.9 | 7.78 | 1.414% |
| BLD | 2017-12-28 00:00:00.110000 | 7.89 | 1945461 | 7.9 | 7.78 | 1.414% |
| BLD | 2017-12-27 00:00:00.110000 | 7.78 | 2623388 | 7.95 | 7.7 | -1.643% |
| BLD | 2017-12-27 00:00:00.110000 | 7.78 | 2623388 | 7.95 | 7.7 | -1.643% |
| BLD | 2017-12-27 00:00:00.110000 | 7.78 | 2623388 | 7.95 | 7.7 | -1.643% |
| BLD | 2017-12-27 00:00:00.110000 | 7.78 | 2623388 | 7.95 | 7.7 | -1.643% |
| BLD | 2017-12-22 00:00:00.110000 | 7.91 | 2473849 | 7.99 | 7.87 | 0% |
| BLD | 2017-12-22 00:00:00.110000 | 7.91 | 2473849 | 7.99 | 7.87 | 0% |
| BLD | 2017-12-22 00:00:00.110000 | 7.91 | 2473849 | 7.99 | 7.87 | 0% |
| BLD | 2017-12-21 00:00:00.110000 | 7.91 | 4813465 | 7.92 | 7.83 | -0.378% |
| BLD | 2017-12-20 00:00:00.110000 | 7.94 | 2942325 | 7.99 | 7.83 | 1.146% |
| BLD | 2017-12-19 00:00:00.110000 | 7.85 | 3598668 | 7.87 | 7.64 | 2.214% |
| BLD | 2017-12-18 00:00:00.110000 | 7.68 | 4190646 | 7.8 | 7.61 | 0.392% |
| BLD | 2017-12-15 00:00:00.110000 | 7.65 | 3770511 | 7.76 | 7.64 | -0.907% |
| BLD | 2017-12-14 00:00:00.110000 | 7.72 | 3194591 | 7.85 | 7.72 | -0.387% |
| BLD | 2017-12-13 00:00:00.110000 | 7.75 | 2231376 | 7.82 | 7.68 | -0.513% |
| BLD | 2017-12-12 00:00:00.110000 | 7.79 | 1871914 | 7.85 | 7.75 | -0.511% |
| BLD | 2017-12-11 00:00:00.110000 | 7.83 | 1501491 | 7.89 | 7.78 | -0.255% |
| BLD | 2017-12-08 00:00:00.110000 | 7.85 | 2922858 | 7.96 | 7.75 | 1.684% |
| BLD | 2017-12-07 00:00:00.110000 | 7.72 | 2769749 | 7.77 | 7.63 | 1.312% |
| BLD | 2017-12-06 00:00:00.110000 | 7.62 | 3547119 | 7.71 | 7.57 | -1.039% |
| BLD | 2017-12-05 00:00:00.110000 | 7.7 | 3475799 | 7.75 | 7.65 | 0.26% |
| BLD | 2017-12-04 00:00:00.110000 | 7.68 | 3622717 | 7.775 | 7.625 | 1.053% |
| BLD | 2017-12-01 00:00:00.110000 | 7.6 | 3288677 | 7.68 | 7.59 | 1.064% |
| BLD | 2017-11-30 00:00:00.110000 | 7.52 | 5109061 | 7.6 | 7.49 | -0.922% |
| BLD | 2017-11-29 00:00:00.110000 | 7.59 | 3918525 | 7.68 | 7.55 | 0.53% |
| BLD | 2017-11-28 00:00:00.110000 | 7.55 | 3233220 | 7.585 | 7.5 | 0.266% |
| BLD | 2017-11-27 00:00:00.110000 | 7.53 | 3458244 | 7.615 | 7.51 | -0.133% |
| BLD | 2017-11-24 00:00:00.110000 | 7.54 | 2656717 | 7.7 | 7.505 | -2.584% |
| BLD | 2017-11-23 00:00:00.110000 | 7.74 | 2452328 | 7.8 | 7.695 | -0.129% |
| BLD | 2017-11-22 00:00:00.110000 | 7.75 | 2870611 | 7.785 | 7.66 | 0.649% |
| BLD | 2017-11-21 00:00:00.110000 | 7.7 | 3284971 | 7.71 | 7.53 | 1.717% |
| BLD | 2017-11-17 00:00:00.110000 | 7.58 | 1336311 | 7.62 | 7.53 | 1.473% |
| BLD | 2017-11-17 00:00:00.110000 | 7.58 | 1336311 | 7.62 | 7.53 | 1.473% |
| BLD | 2017-11-17 00:00:00.110000 | 7.58 | 1336311 | 7.62 | 7.53 | 1.473% |
| BLD | 2017-11-16 00:00:00.110000 | 7.47 | 1829994 | 7.57 | 7.43 | -1.19% |
| BLD | 2017-11-15 00:00:00.110000 | 7.56 | 3995845 | 7.585 | 7.445 | 1.205% |
| BLD | 2017-11-14 00:00:00.110000 | 7.47 | 2066627 | 7.53 | 7.4 | -0.797% |
| BLD | 2017-11-13 00:00:00.110000 | 7.53 | 1872682 | 7.54 | 7.45 | 0.803% |
| BLD | 2017-11-10 00:00:00.110000 | 7.47 | 1731262 | 7.515 | 7.43 | -0.134% |
| BLD | 2017-11-10 00:00:00.110000 | 7.47 | 1731262 | 7.515 | 7.43 | -0.134% |
| BLD | 2017-11-10 00:00:00.110000 | 7.47 | 1731262 | 7.515 | 7.43 | -0.134% |
| BLD | 2017-11-09 00:00:00.110000 | 7.48 | 2572488 | 7.52 | 7.44 | 0.538% |
| BLD | 2017-11-08 00:00:00.110000 | 7.44 | 2076422 | 7.47 | 7.36 | -0.535% |
| BLD | 2017-11-07 00:00:00.110000 | 7.48 | 2293759 | 7.49 | 7.39 | 1.907% |
| BLD | 2017-11-06 00:00:00.110000 | 7.34 | 2173118 | 7.45 | 7.31 | -1.211% |
| BLD | 2017-11-03 00:00:00.110000 | 7.43 | 3562652 | 7.48 | 7.345 | 0.405% |
| BLD | 2017-11-03 00:00:00.110000 | 7.43 | 3562652 | 7.48 | 7.345 | 0.405% |
| BLD | 2017-11-03 00:00:00.110000 | 7.43 | 3562652 | 7.48 | 7.345 | 0.405% |
| BLD | 2017-11-02 00:00:00.110000 | 7.4 | 5319748 | 7.455 | 7.29 | 3.787% |
| BLD | 2017-11-01 00:00:00.110000 | 7.13 | 3737117 | 7.21 | 7.115 | -0.28% |
| BLD | 2017-10-31 00:00:00.110000 | 7.15 | 4351365 | 7.24 | 7.115 | -0.694% |
| BLD | 2017-10-30 00:00:00.110000 | 7.2 | 2835957 | 7.31 | 7.2 | -0.277% |
| BLD | 2017-10-27 00:00:00.110000 | 7.22 | 4675895 | 7.35 | 7.17 | -1.231% |
| BLD | 2017-10-27 00:00:00.110000 | 7.22 | 4675895 | 7.35 | 7.17 | -1.231% |
| BLD | 2017-10-27 00:00:00.110000 | 7.22 | 4675895 | 7.35 | 7.17 | -1.231% |
| BLD | 2017-10-26 00:00:00.110000 | 7.31 | 3271862 | 7.33 | 7.22 | 0.828% |
| BLD | 2017-10-25 00:00:00.110000 | 7.25 | 4025188 | 7.25 | 7.12 | 2.257% |
| BLD | 2017-10-24 00:00:00.110000 | 7.09 | 4499791 | 7.25 | 7.08 | -0.839% |
| BLD | 2017-10-23 00:00:00.110000 | 7.15 | 2212305 | 7.235 | 7.15 | -0.279% |
| BLD | 2017-10-20 00:00:00.110000 | 7.17 | 3997615 | 7.26 | 7.155 | -1.103% |
| BLD | 2017-10-20 00:00:00.110000 | 7.17 | 3997615 | 7.26 | 7.155 | -1.103% |
| BLD | 2017-10-20 00:00:00.110000 | 7.17 | 3997615 | 7.26 | 7.155 | -1.103% |
| BLD | 2017-10-19 00:00:00.110000 | 7.25 | 5512549 | 7.27 | 7.1 | 1.541% |
| BLD | 2017-10-18 00:00:00.110000 | 7.14 | 4346487 | 7.18 | 7.02 | 1.709% |
| BLD | 2017-10-17 00:00:00.110000 | 7.02 | 5054682 | 7.06 | 6.86 | 2.482% |
| BLD | 2017-10-16 00:00:00.110000 | 6.85 | 2197887 | 6.89 | 6.82 | 0.587% |
| BLD | 2017-10-16 00:00:00.110000 | 6.85 | 2197887 | 6.89 | 6.82 | 0.587% |
| BLD | 2017-10-13 00:00:00.110000 | 6.81 | 2295530 | 6.84 | 6.755 | 0.442% |
| BLD | 2017-10-13 00:00:00.110000 | 6.81 | 2295530 | 6.84 | 6.755 | 0.442% |
| BLD | 2017-10-13 00:00:00.110000 | 6.81 | 2295530 | 6.84 | 6.755 | 0.442% |
| BLD | 2017-10-12 00:00:00.110000 | 6.78 | 2751764 | 6.79 | 6.71 | 1.043% |
| BLD | 2017-10-11 00:00:00.110000 | 6.71 | 2879608 | 6.73 | 6.64 | 0.902% |
| BLD | 2017-10-10 00:00:00.110000 | 6.65 | 3256214 | 6.74 | 6.615 | 0% |
| BLD | 2017-10-09 00:00:00.110000 | 6.65 | 2962299 | 6.715 | 6.64 | 0.302% |
| BLD | 2017-10-06 00:00:00.110000 | 6.63 | 4461798 | 6.68 | 6.58 | -0.301% |
| BLD | 2017-10-06 00:00:00.110000 | 6.63 | 4461798 | 6.68 | 6.58 | -0.301% |
| BLD | 2017-10-06 00:00:00.110000 | 6.63 | 4461798 | 6.68 | 6.58 | -0.301% |
| BLD | 2017-10-05 00:00:00.110000 | 6.65 | 2048407 | 6.71 | 6.64 | 0% |
| BLD | 2017-10-04 00:00:00.110000 | 6.65 | 2696591 | 6.74 | 6.64 | -1.335% |
| BLD | 2017-10-03 00:00:00.110000 | 6.74 | 2141629 | 6.78 | 6.72 | -0.736% |
| BLD | 2017-10-02 00:00:00.110000 | 6.79 | 1713614 | 6.86 | 6.75 | 0.295% |
| BLD | 2017-09-29 00:00:00.100000 | 6.77 | 2907631 | 6.85 | 6.73 | -0.733% |
| BLD | 2017-09-29 00:00:00.100000 | 6.77 | 2907631 | 6.85 | 6.73 | -0.733% |
| BLD | 2017-09-29 00:00:00.100000 | 6.77 | 2907631 | 6.85 | 6.73 | -0.733% |
| BLD | 2017-09-28 00:00:00.100000 | 6.82 | 4842175 | 6.86 | 6.78 | 1.337% |
| BLD | 2017-09-27 00:00:00.100000 | 6.73 | 6000446 | 6.755 | 6.56 | 3.379% |
| BLD | 2017-09-26 00:00:00.100000 | 6.51 | 2675545 | 6.53 | 6.485 | 0% |
| BLD | 2017-09-25 00:00:00.100000 | 6.51 | 1880090 | 6.58 | 6.5 | -0.459% |
| BLD | 2017-09-22 00:00:00.100000 | 6.54 | 1895782 | 6.555 | 6.48 | 0.615% |
| BLD | 2017-09-22 00:00:00.100000 | 6.54 | 1895782 | 6.555 | 6.48 | 0.615% |
| BLD | 2017-09-22 00:00:00.100000 | 6.54 | 1895782 | 6.555 | 6.48 | 0.615% |
| BLD | 2017-09-21 00:00:00.100000 | 6.5 | 4168694 | 6.63 | 6.47 | -2.108% |
| BLD | 2017-09-20 00:00:00.100000 | 6.64 | 3127955 | 6.64 | 6.59 | 0.302% |
| BLD | 2017-09-19 00:00:00.100000 | 6.62 | 4477414 | 6.7 | 6.59 | -0.601% |
| BLD | 2017-09-18 00:00:00.100000 | 6.66 | 2216335 | 6.74 | 6.65 | -0.745% |
| BLD | 2017-09-15 00:00:00.100000 | 6.71 | 4074850 | 6.72 | 6.53 | -0.149% |
| BLD | 2017-09-15 00:00:00.100000 | 6.71 | 4074850 | 6.72 | 6.53 | -0.149% |
| BLD | 2017-09-15 00:00:00.100000 | 6.71 | 4074850 | 6.72 | 6.53 | -0.149% |
| BLD | 2017-09-14 00:00:00.100000 | 6.72 | 3492095 | 6.78 | 6.69 | -1.322% |
| BLD | 2017-09-13 00:00:00.100000 | 6.81 | 3343769 | 6.86 | 6.78 | 0.591% |
| BLD | 2017-09-12 00:00:00.100000 | 6.77 | 4874949 | 6.8 | 6.71 | 1.499% |
| BLD | 2017-09-11 00:00:00.100000 | 6.67 | 4460290 | 6.705 | 6.61 | 1.677% |
| BLD | 2017-09-08 00:00:00.100000 | 6.56 | 5510275 | 6.67 | 6.55 | 0.613% |
| BLD | 2017-09-08 00:00:00.100000 | 6.56 | 5510275 | 6.67 | 6.55 | 0.613% |
| BLD | 2017-09-08 00:00:00.100000 | 6.56 | 5510275 | 6.67 | 6.55 | 0.613% |
| BLD | 2017-09-07 00:00:00.100000 | 6.52 | 8516110 | 6.595 | 6.47 | 0.929% |
| BLD | 2017-09-06 00:00:00.100000 | 6.46 | 5537343 | 6.47 | 6.4 | -0.462% |
| BLD | 2017-09-05 00:00:00.100000 | 6.49 | 4197416 | 6.57 | 6.42 | -1.517% |
| BLD | 2017-09-04 00:00:00.100000 | 6.59 | 4242666 | 6.595 | 6.515 | -0.453% |
| BLD | 2017-09-01 00:00:00.100000 | 6.62 | 3950160 | 6.725 | 6.58 | -0.75% |
| BLD | 2017-09-01 00:00:00.100000 | 6.62 | 3950160 | 6.725 | 6.58 | -0.75% |
| BLD | 2017-09-01 00:00:00.100000 | 6.62 | 3950160 | 6.725 | 6.58 | -0.75% |
| BLD | 2017-08-31 00:00:00.100000 | 6.67 | 7857886 | 6.7 | 6.43 | 0.603% |
| BLD | 2017-08-30 00:00:00.100000 | 6.63 | 7467048 | 6.86 | 6.56 | -2.928% |
| BLD | 2017-08-29 00:00:00.100000 | 6.83 | 3508063 | 7.0 | 6.81 | -2.429% |
| BLD | 2017-08-28 00:00:00.100000 | 7.0 | 2556562 | 7.05 | 6.975 | -0.285% |
| BLD | 2017-08-25 00:00:00.100000 | 7.02 | 1481460 | 7.04 | 6.97 | 0.286% |
| BLD | 2017-08-25 00:00:00.100000 | 7.02 | 1481460 | 7.04 | 6.97 | 0.286% |
| BLD | 2017-08-25 00:00:00.100000 | 7.02 | 1481460 | 7.04 | 6.97 | 0.286% |
| BLD | 2017-08-24 00:00:00.100000 | 7.0 | 2841143 | 7.025 | 6.9 | 1.01% |
| BLD | 2017-08-23 00:00:00.100000 | 6.93 | 2403740 | 7.04 | 6.9 | -0.716% |
| BLD | 2017-08-22 00:00:00.100000 | 6.98 | 1907895 | 7.005 | 6.91 | 1.013% |
| BLD | 2017-08-21 00:00:00.100000 | 6.91 | 2112546 | 6.98 | 6.83 | -1.003% |
| BLD | 2017-08-18 00:00:00.100000 | 6.98 | 2742870 | 6.98 | 6.86 | 0.143% |
| BLD | 2017-08-18 00:00:00.100000 | 6.98 | 2742870 | 6.98 | 6.86 | 0.143% |
| BLD | 2017-08-18 00:00:00.100000 | 6.98 | 2742870 | 6.98 | 6.86 | 0.143% |
| BLD | 2017-08-17 00:00:00.100000 | 6.97 | 3893603 | 6.99 | 6.88 | 1.161% |
| BLD | 2017-08-16 00:00:00.100000 | 6.89 | 2750870 | 6.9 | 6.835 | 0.731% |
| BLD | 2017-08-15 00:00:00.100000 | 6.84 | 1418096 | 6.87 | 6.82 | 0.736% |
| BLD | 2017-08-14 00:00:00.100000 | 6.79 | 2193754 | 6.83 | 6.75 | 0.444% |
| BLD | 2017-08-11 00:00:00.100000 | 6.76 | 2879858 | 6.81 | 6.71 | -0.588% |
| BLD | 2017-08-11 00:00:00.100000 | 6.76 | 2879858 | 6.81 | 6.71 | -0.588% |
| BLD | 2017-08-11 00:00:00.100000 | 6.76 | 2879858 | 6.81 | 6.71 | -0.588% |
| BLD | 2017-08-10 00:00:00.100000 | 6.8 | 3490599 | 6.895 | 6.77 | -0.73% |
| BLD | 2017-08-09 00:00:00.100000 | 6.85 | 1928606 | 6.92 | 6.79 | 0.293% |
| BLD | 2017-08-08 00:00:00.100000 | 6.83 | 2568235 | 6.94 | 6.79 | -1.301% |
| BLD | 2017-08-07 00:00:00.100000 | 6.92 | 1513271 | 6.95 | 6.88 | 1.022% |
| BLD | 2017-08-04 00:00:00.100000 | 6.85 | 2527888 | 6.895 | 6.79 | 0.884% |
| BLD | 2017-08-04 00:00:00.100000 | 6.85 | 2527888 | 6.895 | 6.79 | 0.884% |
| BLD | 2017-08-04 00:00:00.100000 | 6.85 | 2527888 | 6.895 | 6.79 | 0.884% |
| BLD | 2017-08-03 00:00:00.100000 | 6.79 | 2741032 | 6.82 | 6.77 | -0.294% |
| BLD | 2017-08-02 00:00:00.100000 | 6.81 | 2708922 | 6.85 | 6.77 | 0.147% |
| BLD | 2017-08-01 00:00:00.100000 | 6.8 | 3380481 | 6.93 | 6.75 | -1.734% |
| BLD | 2017-07-31 00:00:00.100000 | 6.92 | 2692316 | 6.975 | 6.86 | 0.435% |
| BLD | 2017-07-28 00:00:00.100000 | 6.89 | 2726364 | 6.93 | 6.845 | -0.434% |
| BLD | 2017-07-27 00:00:00.100000 | 6.92 | 2632062 | 6.97 | 6.895 | -0.144% |
| BLD | 2017-07-26 00:00:00.100000 | 6.93 | 3017494 | 7.03 | 6.91 | 0.435% |
| BLD | 2017-07-25 00:00:00.100000 | 6.9 | 3475438 | 6.93 | 6.74 | 2.071% |
| BLD | 2017-07-24 00:00:00.100000 | 6.76 | 2596183 | 6.765 | 6.655 | -0.588% |
| BLD | 2017-07-21 00:00:00.100000 | 6.8 | 2966064 | 6.87 | 6.75 | -1.163% |
| BLD | 2017-07-20 00:00:00.100000 | 6.88 | 2671319 | 6.92 | 6.82 | -0.29% |
| BLD | 2017-07-19 00:00:00.100000 | 6.9 | 2570265 | 6.91 | 6.73 | 1.322% |
| BLD | 2017-07-18 00:00:00.100000 | 6.81 | 3654141 | 6.9 | 6.78 | -1.732% |
| BLD | 2017-07-17 00:00:00.100000 | 6.93 | 1772267 | 6.98 | 6.9 | -0.574% |
| BLD | 2017-07-14 00:00:00.100000 | 6.97 | 3682644 | 6.99 | 6.89 | 1.161% |
| BLD | 2017-07-13 00:00:00.100000 | 6.89 | 2920690 | 6.925 | 6.8 | 2.377% |
| BLD | 2017-07-12 00:00:00.100000 | 6.73 | 4379760 | 6.9 | 6.71 | -2.464% |
| BLD | 2017-07-11 00:00:00.100000 | 6.9 | 1608458 | 6.93 | 6.85 | -0.433% |
| BLD | 2017-07-10 00:00:00.100000 | 6.93 | 3000129 | 7.01 | 6.9 | 0.289% |
| BLD | 2017-07-07 00:00:00.100000 | 6.91 | 2233338 | 6.935 | 6.85 | -0.718% |
| BLD | 2017-07-06 00:00:00.100000 | 6.96 | 2687501 | 6.99 | 6.86 | 0% |
| BLD | 2017-07-05 00:00:00.100000 | 6.96 | 2807039 | 7.01 | 6.91 | 0.433% |
| BLD | 2017-07-04 00:00:00.100000 | 6.93 | 3545093 | 6.97 | 6.91 | 1.168% |
| BLD | 2017-07-03 00:00:00.100000 | 6.85 | 3378933 | 6.98 | 6.83 | -1.439% |
| BLD | 2017-06-30 00:00:00.100000 | 6.95 | 3091712 | 7.03 | 6.93 | -2.113% |
| BLD | 2017-06-29 00:00:00.100000 | 7.1 | 2415302 | 7.1 | 7.0 | 1.14% |
| BLD | 2017-06-28 00:00:00.100000 | 7.02 | 2961543 | 7.045 | 6.94 | -0.142% |
| BLD | 2017-06-27 00:00:00.100000 | 7.03 | 2578924 | 7.05 | 6.9 | 0.285% |
| BLD | 2017-06-26 00:00:00.100000 | 7.01 | 2854891 | 7.08 | 6.98 | 0.286% |
| BLD | 2017-06-23 00:00:00.100000 | 6.99 | 2512006 | 7.0 | 6.94 | 0.143% |
| BLD | 2017-06-22 00:00:00.100000 | 6.98 | 3803761 | 7.035 | 6.87 | 1.601% |
| BLD | 2017-06-21 00:00:00.100000 | 6.87 | 2785208 | 6.915 | 6.81 | -1.151% |
| BLD | 2017-06-20 00:00:00.100000 | 6.95 | 3701428 | 7.05 | 6.95 | -1.558% |
| BLD | 2017-06-19 00:00:00.100000 | 7.06 | 2540765 | 7.11 | 7.0 | 0.713% |
| BLD | 2017-06-16 00:00:00.100000 | 7.01 | 5299072 | 7.02 | 6.88 | 2.038% |
| BLD | 2017-06-15 00:00:00.100000 | 6.87 | 8788797 | 7.11 | 6.86 | -3.782% |
| BLD | 2017-06-14 00:00:00.100000 | 7.14 | 4388403 | 7.14 | 6.93 | 3.03% |
| BLD | 2017-06-13 00:00:00.100000 | 6.93 | 3487598 | 6.95 | 6.87 | 0.873% |
| BLD | 2017-06-09 00:00:00.100000 | 6.87 | 2940502 | 6.88 | 6.75 | 1.627% |
| BLD | 2017-06-08 00:00:00.100000 | 6.76 | 4370669 | 6.825 | 6.7 | -0.88% |
| BLD | 2017-06-07 00:00:00.100000 | 6.82 | 4427500 | 6.895 | 6.76 | 0.442% |
| BLD | 2017-06-06 00:00:00.100000 | 6.79 | 2796401 | 6.87 | 6.79 | -1.164% |
| BLD | 2017-06-05 00:00:00.100000 | 6.87 | 3064473 | 6.91 | 6.84 | 0.292% |
| BLD | 2017-06-02 00:00:00.100000 | 6.85 | 3423556 | 6.95 | 6.83 | 0.735% |
| BLD | 2017-06-01 00:00:00.100000 | 6.8 | 4577873 | 6.83 | 6.72 | -0.73% |
| BLD | 2017-05-31 00:00:00.100000 | 6.85 | 7433099 | 6.9 | 6.81 | 0.293% |
| BLD | 2017-05-30 00:00:00.100000 | 6.83 | 4174495 | 6.89 | 6.76 | 1.486% |
| BLD | 2017-05-29 00:00:00.100000 | 6.73 | 2741093 | 6.83 | 6.7 | -0.591% |
| BLD | 2017-05-26 00:00:00.100000 | 6.77 | 1874574 | 6.85 | 6.75 | -0.733% |
| BLD | 2017-05-25 00:00:00.100000 | 6.82 | 2947168 | 6.83 | 6.73 | 0.442% |
| BLD | 2017-05-24 00:00:00.100000 | 6.79 | 3646498 | 6.79 | 6.73 | 1.192% |
| BLD | 2017-05-23 00:00:00.100000 | 6.71 | 3729606 | 6.72 | 6.62 | 0.449% |
| BLD | 2017-05-22 00:00:00.100000 | 6.68 | 3922723 | 6.685 | 6.61 | 0.906% |
| BLD | 2017-05-19 00:00:00.100000 | 6.62 | 3488178 | 6.64 | 6.51 | 1.534% |
| BLD | 2017-05-18 00:00:00.100000 | 6.52 | 8723234 | 6.58 | 6.39 | -2.102% |
| BLD | 2017-05-17 00:00:00.100000 | 6.66 | 4311208 | 6.77 | 6.64 | -1.187% |
| BLD | 2017-05-16 00:00:00.100000 | 6.74 | 4466008 | 6.76 | 6.635 | 2.276% |
| BLD | 2017-05-15 00:00:00.100000 | 6.59 | 4681249 | 6.71 | 6.54 | -1.347% |
| BLD | 2017-05-12 00:00:00.100000 | 6.68 | 6666025 | 6.88 | 6.675 | -2.339% |
| BLD | 2017-05-11 00:00:00.100000 | 6.84 | 5658140 | 6.875 | 6.75 | 1.034% |
| BLD | 2017-05-10 00:00:00.100000 | 6.77 | 8817202 | 6.78 | 6.565 | 4.154% |
| BLD | 2017-05-09 00:00:00.100000 | 6.5 | 5413031 | 6.51 | 6.42 | 0.775% |
| BLD | 2017-05-08 00:00:00.100000 | 6.45 | 7072661 | 6.58 | 6.44 | 0.467% |
| BLD | 2017-05-05 00:00:00.100000 | 6.42 | 6079849 | 6.46 | 6.4 | 1.102% |
| BLD | 2017-05-04 00:00:00.100000 | 6.35 | 3905493 | 6.38 | 6.23 | -0.314% |
| BLD | 2017-05-03 00:00:00.100000 | 6.37 | 4005893 | 6.42 | 6.32 | 1.111% |
| BLD | 2017-05-02 00:00:00.100000 | 6.3 | 6340934 | 6.32 | 6.21 | 1.613% |
| BLD | 2017-05-01 00:00:00.100000 | 6.2 | 3491303 | 6.2 | 6.09 | 0.649% |
| BLD | 2017-04-28 00:00:00.100000 | 6.16 | 4436788 | 6.21 | 6.045 | 1.316% |
| BLD | 2017-04-27 00:00:00.100000 | 6.08 | 3165114 | 6.14 | 6.06 | 0.33% |
| BLD | 2017-04-26 00:00:00.100000 | 6.06 | 4081061 | 6.09 | 5.98 | 1.338% |
| BLD | 2017-04-24 00:00:00.100000 | 5.98 | 2085299 | 5.99 | 5.92 | 1.014% |
| BLD | 2017-04-21 00:00:00.100000 | 5.92 | 3923351 | 5.935 | 5.88 | 1.37% |
| BLD | 2017-04-20 00:00:00.100000 | 5.84 | 3103807 | 5.84 | 5.75 | 1.038% |
| BLD | 2017-04-19 00:00:00.100000 | 5.78 | 4335206 | 5.87 | 5.73 | -1.365% |
| BLD | 2017-04-18 00:00:00.100000 | 5.86 | 3847549 | 5.89 | 5.78 | 0.861% |
| BLD | 2017-04-13 00:00:00.100000 | 5.81 | 3442394 | 5.92 | 5.78 | -1.858% |
| BLD | 2017-04-12 00:00:00.100000 | 5.92 | 4071903 | 5.945 | 5.89 | 0.169% |
| BLD | 2017-04-11 00:00:00.100000 | 5.91 | 5276805 | 5.92 | 5.81 | 1.897% |
| BLD | 2017-04-10 00:00:00.100000 | 5.8 | 2979376 | 5.82 | 5.73 | 0.87% |
| BLD | 2017-04-07 00:00:00.100000 | 5.75 | 3527727 | 5.8 | 5.67 | -0.174% |
| BLD | 2017-04-06 00:00:00.100000 | 5.76 | 3276032 | 5.775 | 5.71 | -0.173% |
| BLD | 2017-04-05 00:00:00.100000 | 5.77 | 3883555 | 5.78 | 5.71 | 0.874% |
| BLD | 2017-04-04 00:00:00.100000 | 5.72 | 5246917 | 5.81 | 5.67 | -1.379% |
| BLD | 2017-04-03 00:00:00.100000 | 5.8 | 4603571 | 5.85 | 5.77 | -0.685% |
| BLD | 2017-03-31 00:00:00.110000 | 5.84 | 4177537 | 5.89 | 5.835 | -0.511% |
| BLD | 2017-03-30 00:00:00.110000 | 5.87 | 4685545 | 5.96 | 5.83 | -0.845% |
| BLD | 2017-03-29 00:00:00.110000 | 5.92 | 4799863 | 5.945 | 5.87 | 1.544% |
| BLD | 2017-03-28 00:00:00.110000 | 5.83 | 5664952 | 5.87 | 5.78 | 0.344% |
| BLD | 2017-03-27 00:00:00.110000 | 5.81 | 5256441 | 5.86 | 5.78 | -0.853% |
| BLD | 2017-03-24 00:00:00.110000 | 5.86 | 3893680 | 5.95 | 5.85 | -0.34% |
| BLD | 2017-03-23 00:00:00.110000 | 5.88 | 2562743 | 5.91 | 5.84 | 0.513% |
| BLD | 2017-03-22 00:00:00.110000 | 5.85 | 4380487 | 5.92 | 5.79 | -2.5% |
| BLD | 2017-03-21 00:00:00.110000 | 6.0 | 1939856 | 6.02 | 5.97 | -0.166% |
| BLD | 2017-03-20 00:00:00.110000 | 6.01 | 1805146 | 6.03 | 5.97 | -0.166% |
| BLD | 2017-03-17 00:00:00.110000 | 6.02 | 3797934 | 6.05 | 5.99 | -0.331% |
| BLD | 2017-03-16 00:00:00.110000 | 6.04 | 5754284 | 6.07 | 5.96 | 0.835% |
| BLD | 2017-03-15 00:00:00.110000 | 5.99 | 4279101 | 6.05 | 5.92 | -1.155% |
| BLD | 2017-03-14 00:00:00.110000 | 6.06 | 2712584 | 6.09 | 6.03 | -0.329% |
| BLD | 2017-03-13 00:00:00.110000 | 6.08 | 2469431 | 6.1 | 6.04 | 0.165% |
| BLD | 2017-03-10 00:00:00.110000 | 6.07 | 3883428 | 6.08 | 5.97 | 1.505% |
| BLD | 2017-03-09 00:00:00.110000 | 5.98 | 2146764 | 6.02 | 5.95 | -0.499% |
| BLD | 2017-03-08 00:00:00.110000 | 6.01 | 4926524 | 6.03 | 5.93 | -0.825% |
| BLD | 2017-03-07 00:00:00.110000 | 6.06 | 5450495 | 6.09 | 5.95 | 2.192% |
| BLD | 2017-03-06 00:00:00.110000 | 5.93 | 2661860 | 5.99 | 5.87 | -0.168% |
| BLD | 2017-03-03 00:00:00.110000 | 5.94 | 2892700 | 6.03 | 5.915 | -1.493% |
| BLD | 2017-03-02 00:00:00.110000 | 6.03 | 6605291 | 6.06 | 5.93 | 3.431% |
| BLD | 2017-03-01 00:00:00.110000 | 5.83 | 5927625 | 5.91 | 5.78 | -0.512% |
| BLD | 2017-02-28 00:00:00.110000 | 5.86 | 5470434 | 5.91 | 5.82 | 0.171% |
| BLD | 2017-02-27 00:00:00.110000 | 5.85 | 5822390 | 5.91 | 5.75 | -1.182% |
| BLD | 2017-02-24 00:00:00.110000 | 5.92 | 4043376 | 5.93 | 5.82 | 0.852% |
| BLD | 2017-02-23 00:00:00.110000 | 5.87 | 4127072 | 5.95 | 5.85 | -1.51% |
| BLD | 2017-02-22 00:00:00.110000 | 5.96 | 5772016 | 5.98 | 5.83 | 1.361% |
| BLD | 2017-02-21 00:00:00.110000 | 5.88 | 6414062 | 5.94 | 5.84 | -2.97% |
| BLD | 2017-02-20 00:00:00.110000 | 6.06 | 2967588 | 6.13 | 6.02 | -0.493% |
| BLD | 2017-02-17 00:00:00.110000 | 6.09 | 4145180 | 6.26 | 6.065 | -2.404% |
| BLD | 2017-02-16 00:00:00.110000 | 6.24 | 5516969 | 6.35 | 6.19 | 0% |
| BLD | 2017-02-15 00:00:00.110000 | 6.24 | 9258632 | 6.29 | 6.07 | 6.122% |
| BLD | 2017-02-14 00:00:00.110000 | 5.88 | 4598369 | 5.98 | 5.87 | -0.17% |
| BLD | 2017-02-13 00:00:00.110000 | 5.89 | 3448235 | 5.92 | 5.84 | 0.684% |
| BLD | 2017-02-10 00:00:00.110000 | 5.85 | 2776407 | 5.865 | 5.78 | 1.562% |
| BLD | 2017-02-09 00:00:00.110000 | 5.76 | 3652404 | 5.89 | 5.705 | -1.706% |
| BLD | 2017-02-08 00:00:00.110000 | 5.86 | 4939652 | 5.9 | 5.78 | 1.736% |
| BLD | 2017-02-07 00:00:00.110000 | 5.76 | 6409787 | 5.77 | 5.665 | 1.053% |
| BLD | 2017-02-06 00:00:00.110000 | 5.7 | 3942190 | 5.805 | 5.64 | 0.707% |
| BLD | 2017-02-03 00:00:00.110000 | 5.66 | 4143248 | 5.74 | 5.63 | -0.527% |
| BLD | 2017-02-02 00:00:00.110000 | 5.69 | 6184493 | 5.81 | 5.66 | -0.35% |
| BLD | 2017-02-01 00:00:00.110000 | 5.71 | 9651436 | 5.75 | 5.65 | -1.89% |
| BLD | 2017-01-31 00:00:00.110000 | 5.82 | 6471818 | 5.885 | 5.78 | -1.356% |
| BLD | 2017-01-30 00:00:00.110000 | 5.9 | 5610689 | 5.94 | 5.85 | -0.338% |
| BLD | 2017-01-27 00:00:00.110000 | 5.92 | 5797144 | 5.94 | 5.83 | 1.718% |
| BLD | 2017-01-25 00:00:00.110000 | 5.82 | 7097341 | 5.855 | 5.76 | 1.748% |
| BLD | 2017-01-24 00:00:00.110000 | 5.72 | 8761197 | 5.85 | 5.66 | 3.063% |
| BLD | 2017-01-23 00:00:00.110000 | 5.55 | 6276437 | 5.655 | 5.53 | -0.893% |
| BLD | 2017-01-20 00:00:00.110000 | 5.6 | 6505410 | 5.635 | 5.535 | 0.719% |
| BLD | 2017-01-19 00:00:00.110000 | 5.56 | 7497885 | 5.58 | 5.43 | 2.018% |
| BLD | 2017-01-18 00:00:00.110000 | 5.45 | 7675642 | 5.45 | 5.31 | 3.22% |
| BLD | 2017-01-17 00:00:00.110000 | 5.28 | 3848883 | 5.37 | 5.23 | -1.493% |
| BLD | 2017-01-16 00:00:00.110000 | 5.36 | 7117799 | 5.385 | 5.29 | 1.708% |
| BLD | 2017-01-13 00:00:00.110000 | 5.27 | 5384810 | 5.38 | 5.23 | -2.045% |
| BLD | 2017-01-12 00:00:00.110000 | 5.38 | 2974826 | 5.46 | 5.36 | -0.921% |
| BLD | 2017-01-11 00:00:00.110000 | 5.43 | 4032702 | 5.46 | 5.38 | 1.306% |
| BLD | 2017-01-10 00:00:00.110000 | 5.36 | 5881457 | 5.52 | 5.36 | -2.368% |
| BLD | 2017-01-09 00:00:00.110000 | 5.49 | 5306369 | 5.52 | 5.38 | 2.235% |
| BLD | 2017-01-06 00:00:00.110000 | 5.37 | 3986445 | 5.46 | 5.36 | -1.287% |
| BLD | 2017-01-05 00:00:00.110000 | 5.44 | 5152113 | 5.48 | 5.435 | 0.184% |
| BLD | 2017-01-04 00:00:00.110000 | 5.43 | 3105565 | 5.52 | 5.42 | -0.912% |
| BLD | 2017-01-03 00:00:00.110000 | 5.48 | 4666880 | 5.485 | 5.42 | 1.294% |
| BLD | 2016-12-30 00:00:00.110000 | 5.41 | 2691453 | 5.46 | 5.405 | -0.368% |
| BLD | 2016-12-29 00:00:00.110000 | 5.43 | 4217882 | 5.455 | 5.41 | -0.184% |
| BLD | 2016-12-28 00:00:00.110000 | 5.44 | 3986928 | 5.51 | 5.42 | 0.928% |
| BLD | 2016-12-23 00:00:00.110000 | 5.39 | 2460644 | 5.42 | 5.375 | -0.554% |
| BLD | 2016-12-22 00:00:00.110000 | 5.42 | 3964752 | 5.46 | 5.395 | -0.368% |
| BLD | 2016-12-21 00:00:00.110000 | 5.44 | 5190896 | 5.48 | 5.41 | -0.183% |
| BLD | 2016-12-20 00:00:00.110000 | 5.45 | 7248769 | 5.455 | 5.35 | 1.869% |
| BLD | 2016-12-19 00:00:00.110000 | 5.35 | 7052881 | 5.36 | 5.295 | 1.518% |
| BLD | 2016-12-16 00:00:00.110000 | 5.27 | 10557143 | 5.28 | 5.22 | 0.765% |
| BLD | 2016-12-15 00:00:00.110000 | 5.23 | 8821082 | 5.265 | 5.13 | 0.384% |
| BLD | 2016-12-13 00:00:00.110000 | 5.21 | 9227315 | 5.33 | 5.17 | -2.799% |
| BLD | 2016-12-12 00:00:00.110000 | 5.36 | 7235304 | 5.4 | 5.26 | 0.375% |
| BLD | 2016-12-09 00:00:00.110000 | 5.34 | 6561199 | 5.35 | 5.235 | 1.328% |
| BLD | 2016-12-08 00:00:00.110000 | 5.27 | 7648029 | 5.28 | 5.15 | 2.93% |
| BLD | 2016-12-07 00:00:00.110000 | 5.12 | 7310487 | 5.145 | 5.065 | 1.386% |
| BLD | 2016-12-06 00:00:00.110000 | 5.05 | 5062118 | 5.08 | 5.02 | 1% |
| BLD | 2016-12-05 00:00:00.110000 | 5.0 | 11458260 | 5.1 | 4.99 | -1.575% |
| BLD | 2016-12-02 00:00:00.110000 | 5.08 | 15743435 | 5.105 | 4.98 | 1.195% |
| BLD | 2016-12-01 00:00:00.110000 | 5.02 | 13244246 | 5.02 | 4.93 | -0.199% |
| BLD | 2016-11-30 00:00:00.110000 | 5.03 | 13816514 | 5.08 | 4.995 | 0.199% |
| BLD | 2016-11-29 00:00:00.110000 | 5.02 | 8241680 | 5.07 | 4.99 | -0.986% |
| BLD | 2016-11-28 00:00:00.110000 | 5.07 | 6703240 | 5.16 | 5.06 | -0.588% |
| BLD | 2016-11-25 00:00:00.110000 | 5.1 | 26193505 | 5.13 | 4.97 | 2.204% |
| BLD | 2016-11-24 00:00:00.110000 | 4.99 | 62328496 | 5.12 | 4.95 | -18.862% |
| BLD | 2016-11-18 00:00:00.110000 | 6.15 | 2609367 | 6.2 | 6.08 | 0.163% |
| BLD | 2016-11-17 00:00:00.110000 | 6.14 | 4096149 | 6.31 | 6.11 | -3.307% |
| BLD | 2016-11-16 00:00:00.110000 | 6.35 | 2872054 | 6.4 | 6.315 | -0.781% |
| BLD | 2016-11-15 00:00:00.110000 | 6.4 | 3396010 | 6.49 | 6.39 | 0% |
| BLD | 2016-11-14 00:00:00.110000 | 6.4 | 4598849 | 6.43 | 6.27 | 2.073% |
| BLD | 2016-11-11 00:00:00.110000 | 6.27 | 4694947 | 6.27 | 6.175 | 0.32% |
| BLD | 2016-11-10 00:00:00.110000 | 6.25 | 6615645 | 6.33 | 6.0 | 7.204% |
| BLD | 2016-11-09 00:00:00.110000 | 5.83 | 5038581 | 5.99 | 5.7 | -1.686% |
| BLD | 2016-11-08 00:00:00.110000 | 5.93 | 3416022 | 5.945 | 5.85 | 0.85% |
| BLD | 2016-11-07 00:00:00.110000 | 5.88 | 4439552 | 5.96 | 5.8 | 1.73% |
| BLD | 2016-11-04 00:00:00.110000 | 5.78 | 5572549 | 5.88 | 5.74 | -0.858% |
| BLD | 2016-11-03 00:00:00.110000 | 5.83 | 6058966 | 5.98 | 5.79 | -5.203% |
| BLD | 2016-11-02 00:00:00.110000 | 6.15 | 2496857 | 6.24 | 6.11 | -1.125% |
| BLD | 2016-11-01 00:00:00.110000 | 6.22 | 1447279 | 6.29 | 6.17 | -1.27% |
| BLD | 2016-10-31 00:00:00.110000 | 6.3 | 3077432 | 6.33 | 6.08 | -0.787% |
| BLD | 2016-10-28 00:00:00.110000 | 6.35 | 2744805 | 6.54 | 6.3 | -1.703% |
| BLD | 2016-10-27 00:00:00.110000 | 6.46 | 2765714 | 6.54 | 6.44 | -0.768% |
| BLD | 2016-10-26 00:00:00.110000 | 6.51 | 2798648 | 6.665 | 6.5 | -2.691% |
| BLD | 2016-10-25 00:00:00.110000 | 6.69 | 2024112 | 6.75 | 6.63 | 0.602% |
| BLD | 2016-10-24 00:00:00.110000 | 6.65 | 1568401 | 6.67 | 6.53 | -0.598% |
| BLD | 2016-10-21 00:00:00.110000 | 6.69 | 1397712 | 6.79 | 6.68 | -0.742% |
| BLD | 2016-10-20 00:00:00.110000 | 6.74 | 1249816 | 6.76 | 6.69 | -0.296% |
| BLD | 2016-10-19 00:00:00.110000 | 6.76 | 2066548 | 6.77 | 6.64 | 1.654% |
| BLD | 2016-10-18 00:00:00.110000 | 6.65 | 1359155 | 6.68 | 6.6 | 0.605% |
| BLD | 2016-10-17 00:00:00.110000 | 6.61 | 2723231 | 6.77 | 6.6 | -1.343% |
| BLD | 2016-10-14 00:00:00.110000 | 6.7 | 2141524 | 6.8 | 6.7 | -0.593% |
| BLD | 2016-10-13 00:00:00.110000 | 6.74 | 1394521 | 6.79 | 6.7 | 0.298% |
| BLD | 2016-10-12 00:00:00.110000 | 6.72 | 2620494 | 6.75 | 6.665 | -0.885% |
| BLD | 2016-10-11 00:00:00.110000 | 6.78 | 1123112 | 6.84 | 6.78 | -0.294% |
| BLD | 2016-10-10 00:00:00.110000 | 6.8 | 945620 | 6.86 | 6.79 | -0.293% |
| BLD | 2016-10-07 00:00:00.110000 | 6.82 | 1791451 | 6.86 | 6.78 | 0.294% |
| BLD | 2016-10-06 00:00:00.110000 | 6.8 | 2180948 | 6.84 | 6.73 | 1.341% |
| BLD | 2016-10-05 00:00:00.110000 | 6.71 | 2557629 | 6.75 | 6.64 | -0.445% |
| BLD | 2016-10-04 00:00:00.110000 | 6.74 | 2957753 | 6.81 | 6.71 | -0.59% |
| BLD | 2016-10-03 00:00:00.110000 | 6.78 | 725876 | 6.86 | 6.77 | 0.444% |
| BLD | 2016-09-30 00:00:00.100000 | 6.75 | 2297660 | 6.8 | 6.69 | -0.589% |
| BLD | 2016-09-29 00:00:00.100000 | 6.79 | 1927964 | 6.8 | 6.75 | 1.495% |
| BLD | 2016-09-28 00:00:00.100000 | 6.69 | 1854150 | 6.75 | 6.59 | 1.826% |
| BLD | 2016-09-27 00:00:00.100000 | 6.57 | 2264905 | 6.64 | 6.48 | 0.767% |
| BLD | 2016-09-26 00:00:00.100000 | 6.52 | 953194 | 6.53 | 6.43 | 0.308% |
| BLD | 2016-09-23 00:00:00.100000 | 6.5 | 2228506 | 6.505 | 6.39 | 1.089% |
| BLD | 2016-09-22 00:00:00.100000 | 6.43 | 2135929 | 6.5 | 6.39 | -0.155% |
| BLD | 2016-09-21 00:00:00.100000 | 6.44 | 3496390 | 6.64 | 6.39 | 1.417% |
| BLD | 2016-09-20 00:00:00.100000 | 6.35 | 2084911 | 6.39 | 6.28 | 0.634% |
| BLD | 2016-09-19 00:00:00.100000 | 6.31 | 434375 | 6.42 | 6.29 | -0.942% |
| BLD | 2016-09-16 00:00:00.100000 | 6.37 | 2700223 | 6.4 | 6.325 | 0.315% |
| BLD | 2016-09-15 00:00:00.100000 | 6.35 | 3609804 | 6.37 | 6.22 | 1.763% |
| BLD | 2016-09-14 00:00:00.100000 | 6.24 | 1920970 | 6.26 | 6.19 | 0% |
| BLD | 2016-09-13 00:00:00.100000 | 6.24 | 1826360 | 6.27 | 6.2 | 0.645% |
| BLD | 2016-09-12 00:00:00.100000 | 6.2 | 1701252 | 6.22 | 6.175 | -2.054% |
| BLD | 2016-09-09 00:00:00.100000 | 6.33 | 2397013 | 6.35 | 6.28 | -1.094% |
| BLD | 2016-09-08 00:00:00.100000 | 6.4 | 2710091 | 6.42 | 6.34 | -0.467% |
| BLD | 2016-09-07 00:00:00.100000 | 6.43 | 1672304 | 6.47 | 6.38 | 0.312% |
| BLD | 2016-09-06 00:00:00.100000 | 6.41 | 1918993 | 6.49 | 6.37 | -1.233% |
| BLD | 2016-09-05 00:00:00.100000 | 6.49 | 1311492 | 6.56 | 6.47 | 0.62% |
| BLD | 2016-09-02 00:00:00.100000 | 6.45 | 2724888 | 6.56 | 6.395 | -1.527% |
| BLD | 2016-09-01 00:00:00.100000 | 6.55 | 2315373 | 6.64 | 6.52 | -0.908% |
| BLD | 2016-08-31 00:00:00.100000 | 6.61 | 2808935 | 6.75 | 6.56 | -0.9% |
| BLD | 2016-08-30 00:00:00.100000 | 6.67 | 2808747 | 6.77 | 6.63 | -1.622% |
| BLD | 2016-08-29 00:00:00.100000 | 6.78 | 2336336 | 6.82 | 6.69 | -0.587% |
| BLD | 2016-08-26 00:00:00.100000 | 6.82 | 1806977 | 6.87 | 6.78 | -0.728% |
| BLD | 2016-08-25 00:00:00.100000 | 6.87 | 4226719 | 6.89 | 6.57 | -0.723% |
| BLD | 2016-08-24 00:00:00.100000 | 6.92 | 6735306 | 7.4 | 6.87 | -4.155% |
| BLD | 2016-08-23 00:00:00.100000 | 7.22 | 3864233 | 7.26 | 7.12 | 1.69% |
| BLD | 2016-08-22 00:00:00.100000 | 7.1 | 2858823 | 7.15 | 7.07 | 0% |
| BLD | 2016-08-19 00:00:00.100000 | 7.1 | 2568913 | 7.12 | 7.02 | 1.14% |
| BLD | 2016-08-18 00:00:00.100000 | 7.02 | 3700963 | 7.15 | 7.02 | -0.426% |
| BLD | 2016-08-17 00:00:00.100000 | 7.05 | 1906073 | 7.095 | 6.98 | 1.003% |
| BLD | 2016-08-16 00:00:00.100000 | 6.98 | 1635204 | 6.985 | 6.92 | 0.432% |
| BLD | 2016-08-15 00:00:00.100000 | 6.95 | 1422395 | 6.97 | 6.82 | 0.725% |
| BLD | 2016-08-12 00:00:00.100000 | 6.9 | 1618043 | 6.91 | 6.85 | 0.583% |
| BLD | 2016-08-11 00:00:00.100000 | 6.86 | 1177636 | 6.89 | 6.81 | -0.146% |
| BLD | 2016-08-10 00:00:00.100000 | 6.87 | 2000966 | 6.95 | 6.85 | -1.009% |
| BLD | 2016-08-09 00:00:00.100000 | 6.94 | 3028065 | 6.97 | 6.9 | 0.144% |
| BLD | 2016-08-08 00:00:00.100000 | 6.93 | 3294816 | 6.93 | 6.895 | 1.316% |
| BLD | 2016-08-05 00:00:00.100000 | 6.84 | 2043756 | 6.88 | 6.83 | -0.146% |
| BLD | 2016-08-04 00:00:00.100000 | 6.85 | 2338476 | 6.915 | 6.785 | 0.884% |
| BLD | 2016-08-03 00:00:00.100000 | 6.79 | 2414745 | 6.91 | 6.78 | -1.308% |
| BLD | 2016-08-02 00:00:00.100000 | 6.88 | 3439048 | 7.03 | 6.83 | -0.29% |
| BLD | 2016-08-01 00:00:00.100000 | 6.9 | 1697450 | 6.93 | 6.82 | 0.437% |
| BLD | 2016-07-29 00:00:00.100000 | 6.87 | 2517552 | 6.91 | 6.8 | 0% |
| BLD | 2016-07-28 00:00:00.100000 | 6.87 | 2111982 | 6.96 | 6.87 | -0.145% |
| BLD | 2016-07-27 00:00:00.100000 | 6.88 | 3040473 | 6.94 | 6.87 | 0.585% |
| BLD | 2016-07-26 00:00:00.100000 | 6.84 | 3240803 | 6.87 | 6.75 | 0.736% |
| BLD | 2016-07-25 00:00:00.100000 | 6.79 | 1586749 | 6.81 | 6.69 | 0.892% |
| BLD | 2016-07-22 00:00:00.100000 | 6.73 | 1472197 | 6.76 | 6.7 | -0.444% |
| BLD | 2016-07-21 00:00:00.100000 | 6.76 | 2177760 | 6.805 | 6.72 | 1.502% |
| BLD | 2016-07-20 00:00:00.100000 | 6.66 | 1713213 | 6.69 | 6.595 | 0.452% |
| BLD | 2016-07-19 00:00:00.100000 | 6.63 | 2284995 | 6.71 | 6.6 | -1.192% |
| BLD | 2016-07-18 00:00:00.100000 | 6.71 | 1017497 | 6.72 | 6.66 | 0.751% |
| BLD | 2016-07-15 00:00:00.100000 | 6.66 | 2177775 | 6.69 | 6.6 | 1.679% |
| BLD | 2016-07-14 00:00:00.100000 | 6.55 | 1491482 | 6.56 | 6.5 | 0.46% |
| BLD | 2016-07-13 00:00:00.100000 | 6.52 | 2907225 | 6.59 | 6.5 | 0.308% |
| BLD | 2016-07-12 00:00:00.100000 | 6.5 | 1829656 | 6.54 | 6.49 | 0.932% |
| BLD | 2016-07-11 00:00:00.100000 | 6.44 | 2132507 | 6.495 | 6.4 | 1.417% |
| BLD | 2016-07-08 00:00:00.100000 | 6.35 | 2301905 | 6.35 | 6.265 | 0.954% |
| BLD | 2016-07-07 00:00:00.100000 | 6.29 | 3090071 | 6.32 | 6.165 | 2.11% |
| BLD | 2016-07-06 00:00:00.100000 | 6.16 | 3168385 | 6.195 | 6.08 | 0.984% |
| BLD | 2016-07-05 00:00:00.100000 | 6.1 | 1991823 | 6.17 | 6.095 | -0.489% |
| BLD | 2016-07-04 00:00:00.100000 | 6.13 | 1876074 | 6.245 | 6.09 | -1.605% |
| BLD | 2016-07-01 00:00:00.100000 | 6.23 | 2256243 | 6.31 | 6.2 | 0.161% |
| BLD | 2016-06-30 00:00:00.100000 | 6.22 | 5333639 | 6.28 | 6.085 | 3.494% |
| BLD | 2016-06-29 00:00:00.100000 | 6.01 | 3103273 | 6.03 | 5.965 | 1.52% |
| BLD | 2016-06-28 00:00:00.100000 | 5.92 | 4410488 | 5.96 | 5.83 | -0.838% |
| BLD | 2016-06-27 00:00:00.100000 | 5.97 | 5152563 | 5.995 | 5.88 | 0.845% |
| BLD | 2016-06-24 00:00:00.100000 | 5.92 | 5584264 | 6.24 | 5.895 | -3.268% |
| BLD | 2016-06-23 00:00:00.100000 | 6.12 | 3998738 | 6.165 | 6.04 | 1.325% |
| BLD | 2016-06-22 00:00:00.100000 | 6.04 | 10170969 | 6.27 | 6.015 | -3.822% |
| BLD | 2016-06-21 00:00:00.100000 | 6.28 | 6869033 | 6.44 | 6.24 | -3.681% |
| BLD | 2016-06-20 00:00:00.100000 | 6.52 | 1979001 | 6.55 | 6.39 | 2.034% |
| BLD | 2016-06-17 00:00:00.100000 | 6.39 | 4119814 | 6.47 | 6.35 | -0.622% |
| BLD | 2016-06-16 00:00:00.100000 | 6.43 | 2926889 | 6.51 | 6.41 | -0.772% |