BREVILLE GROUP LIMITED (BRG)
News
Historical Prices
| code | close_date | close_price | volume | day_high_price | day_low_price | change_in_percent |
|---|---|---|---|---|---|---|
| BRG | 2018-01-18 00:00:00.110000 | 12.36 | 138916 | 12.88 | 12.36 | -0.882% |
| BRG | 2018-01-18 00:00:00.110000 | 12.36 | 138916 | 12.88 | 12.36 | -0.882% |
| BRG | 2018-01-18 00:00:00.110000 | 12.36 | 138916 | 12.88 | 12.36 | -0.882% |
| BRG | 2018-01-18 00:00:00.110000 | 12.36 | 138916 | 12.88 | 12.36 | -0.882% |
| BRG | 2018-01-17 00:00:00.110000 | 12.47 | 157559 | 12.54 | 12.39 | -0.953% |
| BRG | 2018-01-17 00:00:00.110000 | 12.47 | 157559 | 12.54 | 12.39 | -0.953% |
| BRG | 2018-01-17 00:00:00.110000 | 12.47 | 157559 | 12.54 | 12.39 | -0.953% |
| BRG | 2018-01-17 00:00:00.110000 | 12.47 | 157559 | 12.54 | 12.39 | -0.953% |
| BRG | 2018-01-16 00:00:00.110000 | 12.59 | 158763 | 12.75 | 12.2 | 3.197% |
| BRG | 2018-01-16 00:00:00.110000 | 12.59 | 158763 | 12.75 | 12.2 | 3.197% |
| BRG | 2018-01-16 00:00:00.110000 | 12.59 | 158763 | 12.75 | 12.2 | 3.197% |
| BRG | 2018-01-16 00:00:00.110000 | 12.59 | 158763 | 12.75 | 12.2 | 3.197% |
| BRG | 2018-01-15 00:00:00.110000 | 12.2 | 66916 | 12.3 | 12.18 | -0.082% |
| BRG | 2018-01-15 00:00:00.110000 | 12.2 | 66916 | 12.3 | 12.18 | -0.082% |
| BRG | 2018-01-15 00:00:00.110000 | 12.2 | 66916 | 12.3 | 12.18 | -0.082% |
| BRG | 2018-01-15 00:00:00.110000 | 12.2 | 66916 | 12.3 | 12.18 | -0.082% |
| BRG | 2018-01-12 00:00:00.110000 | 12.21 | 83107 | 12.35 | 12.16 | -1.373% |
| BRG | 2018-01-12 00:00:00.110000 | 12.21 | 83107 | 12.35 | 12.16 | -1.373% |
| BRG | 2018-01-12 00:00:00.110000 | 12.21 | 83107 | 12.35 | 12.16 | -1.373% |
| BRG | 2018-01-12 00:00:00.110000 | 12.21 | 83107 | 12.35 | 12.16 | -1.373% |
| BRG | 2018-01-11 00:00:00.110000 | 12.38 | 115777 | 12.42 | 12.21 | -0.161% |
| BRG | 2018-01-11 00:00:00.110000 | 12.38 | 115777 | 12.42 | 12.21 | -0.161% |
| BRG | 2018-01-11 00:00:00.110000 | 12.38 | 115777 | 12.42 | 12.21 | -0.161% |
| BRG | 2018-01-11 00:00:00.110000 | 12.38 | 115777 | 12.42 | 12.21 | -0.161% |
| BRG | 2018-01-10 00:00:00.110000 | 12.4 | 104850 | 12.52 | 12.36 | 0.649% |
| BRG | 2018-01-10 00:00:00.110000 | 12.4 | 104850 | 12.52 | 12.36 | 0.649% |
| BRG | 2018-01-10 00:00:00.110000 | 12.4 | 104850 | 12.52 | 12.36 | 0.649% |
| BRG | 2018-01-10 00:00:00.110000 | 12.4 | 104850 | 12.52 | 12.36 | 0.649% |
| BRG | 2018-01-09 00:00:00.110000 | 12.32 | 101856 | 12.41 | 12.25 | -0.485% |
| BRG | 2018-01-09 00:00:00.110000 | 12.32 | 101856 | 12.41 | 12.25 | -0.485% |
| BRG | 2018-01-09 00:00:00.110000 | 12.32 | 101856 | 12.41 | 12.25 | -0.485% |
| BRG | 2018-01-09 00:00:00.110000 | 12.32 | 101856 | 12.41 | 12.25 | -0.485% |
| BRG | 2018-01-08 00:00:00.110000 | 12.38 | 48546 | 12.43 | 12.26 | 0.732% |
| BRG | 2018-01-08 00:00:00.110000 | 12.38 | 48546 | 12.43 | 12.26 | 0.732% |
| BRG | 2018-01-08 00:00:00.110000 | 12.38 | 48546 | 12.43 | 12.26 | 0.732% |
| BRG | 2018-01-08 00:00:00.110000 | 12.38 | 48546 | 12.43 | 12.26 | 0.732% |
| BRG | 2018-01-05 00:00:00.110000 | 12.29 | 35314 | 12.35 | 12.22 | -0.162% |
| BRG | 2018-01-05 00:00:00.110000 | 12.29 | 35314 | 12.35 | 12.22 | -0.162% |
| BRG | 2018-01-05 00:00:00.110000 | 12.29 | 35314 | 12.35 | 12.22 | -0.162% |
| BRG | 2018-01-05 00:00:00.110000 | 12.29 | 35314 | 12.35 | 12.22 | -0.162% |
| BRG | 2018-01-04 00:00:00.110000 | 12.31 | 58279 | 12.46 | 12.22 | 0.163% |
| BRG | 2018-01-04 00:00:00.110000 | 12.31 | 58279 | 12.46 | 12.22 | 0.163% |
| BRG | 2018-01-04 00:00:00.110000 | 12.31 | 58279 | 12.46 | 12.22 | 0.163% |
| BRG | 2018-01-04 00:00:00.110000 | 12.31 | 58279 | 12.46 | 12.22 | 0.163% |
| BRG | 2018-01-03 00:00:00.110000 | 12.29 | 75726 | 12.57 | 12.2 | -1.206% |
| BRG | 2018-01-03 00:00:00.110000 | 12.29 | 75726 | 12.57 | 12.2 | -1.206% |
| BRG | 2018-01-03 00:00:00.110000 | 12.29 | 75726 | 12.57 | 12.2 | -1.206% |
| BRG | 2018-01-03 00:00:00.110000 | 12.29 | 75726 | 12.57 | 12.2 | -1.206% |
| BRG | 2018-01-02 00:00:00.110000 | 12.44 | 73476 | 12.58 | 12.29 | -1.27% |
| BRG | 2018-01-02 00:00:00.110000 | 12.44 | 73476 | 12.58 | 12.29 | -1.27% |
| BRG | 2018-01-02 00:00:00.110000 | 12.44 | 73476 | 12.58 | 12.29 | -1.27% |
| BRG | 2018-01-02 00:00:00.110000 | 12.44 | 73476 | 12.58 | 12.29 | -1.27% |
| BRG | 2017-12-29 00:00:00.110000 | 12.6 | 83201 | 12.95 | 12.59 | -2.703% |
| BRG | 2017-12-29 00:00:00.110000 | 12.6 | 83201 | 12.95 | 12.59 | -2.703% |
| BRG | 2017-12-29 00:00:00.110000 | 12.6 | 83201 | 12.95 | 12.59 | -2.703% |
| BRG | 2017-12-29 00:00:00.110000 | 12.6 | 83201 | 12.95 | 12.59 | -2.703% |
| BRG | 2017-12-28 00:00:00.110000 | 12.95 | 83406 | 13.02 | 12.58 | 3.683% |
| BRG | 2017-12-28 00:00:00.110000 | 12.95 | 83406 | 13.02 | 12.58 | 3.683% |
| BRG | 2017-12-28 00:00:00.110000 | 12.95 | 83406 | 13.02 | 12.58 | 3.683% |
| BRG | 2017-12-28 00:00:00.110000 | 12.95 | 83406 | 13.02 | 12.58 | 3.683% |
| BRG | 2017-12-27 00:00:00.110000 | 12.49 | 85801 | 12.75 | 12.49 | -0.636% |
| BRG | 2017-12-27 00:00:00.110000 | 12.49 | 85801 | 12.75 | 12.49 | -0.636% |
| BRG | 2017-12-27 00:00:00.110000 | 12.49 | 85801 | 12.75 | 12.49 | -0.636% |
| BRG | 2017-12-27 00:00:00.110000 | 12.49 | 85801 | 12.75 | 12.49 | -0.636% |
| BRG | 2017-12-22 00:00:00.110000 | 12.57 | 113141 | 12.61 | 12.47 | 0% |
| BRG | 2017-12-22 00:00:00.110000 | 12.57 | 113141 | 12.61 | 12.47 | 0% |
| BRG | 2017-12-22 00:00:00.110000 | 12.57 | 113141 | 12.61 | 12.47 | 0% |
| BRG | 2017-12-21 00:00:00.110000 | 12.57 | 307847 | 12.66 | 12.54 | -0.238% |
| BRG | 2017-12-20 00:00:00.110000 | 12.6 | 134069 | 12.7 | 12.57 | -1.176% |
| BRG | 2017-12-19 00:00:00.110000 | 12.75 | 130204 | 12.81 | 12.64 | 0.631% |
| BRG | 2017-12-18 00:00:00.110000 | 12.67 | 85986 | 12.74 | 12.58 | 0.556% |
| BRG | 2017-12-15 00:00:00.110000 | 12.6 | 183675 | 12.75 | 12.58 | -1.176% |
| BRG | 2017-12-14 00:00:00.110000 | 12.75 | 129035 | 12.91 | 12.71 | -0.546% |
| BRG | 2017-12-13 00:00:00.110000 | 12.82 | 171315 | 12.82 | 12.545 | 1.264% |
| BRG | 2017-12-12 00:00:00.110000 | 12.66 | 134166 | 12.85 | 12.62 | -1.632% |
| BRG | 2017-12-11 00:00:00.110000 | 12.87 | 61020 | 13.08 | 12.81 | -0.233% |
| BRG | 2017-12-08 00:00:00.110000 | 12.9 | 85945 | 13.01 | 12.85 | 0% |
| BRG | 2017-12-07 00:00:00.110000 | 12.9 | 126288 | 13.02 | 12.87 | -0.155% |
| BRG | 2017-12-06 00:00:00.110000 | 12.92 | 136435 | 13.25 | 12.86 | -0.692% |
| BRG | 2017-12-05 00:00:00.110000 | 13.01 | 111819 | 13.15 | 12.97 | -1.215% |
| BRG | 2017-12-04 00:00:00.110000 | 13.17 | 96754 | 13.26 | 13.13 | -0.152% |
| BRG | 2017-12-01 00:00:00.110000 | 13.19 | 64509 | 13.37 | 13.11 | -0.076% |
| BRG | 2017-11-30 00:00:00.110000 | 13.2 | 183450 | 13.27 | 13.07 | -0.677% |
| BRG | 2017-11-29 00:00:00.110000 | 13.29 | 201113 | 13.29 | 13.04 | 1.683% |
| BRG | 2017-11-28 00:00:00.110000 | 13.07 | 184008 | 13.1 | 12.87 | 1.554% |
| BRG | 2017-11-27 00:00:00.110000 | 12.87 | 121963 | 12.95 | 12.78 | -0.618% |
| BRG | 2017-11-24 00:00:00.110000 | 12.95 | 92069 | 13.07 | 12.87 | -0.918% |
| BRG | 2017-11-23 00:00:00.110000 | 13.07 | 199403 | 13.11 | 12.94 | 0.153% |
| BRG | 2017-11-22 00:00:00.110000 | 13.05 | 286273 | 13.105 | 12.75 | 2.433% |
| BRG | 2017-11-21 00:00:00.110000 | 12.74 | 152509 | 12.74 | 12.51 | 1.676% |
| BRG | 2017-11-17 00:00:00.110000 | 12.73 | 87988 | 12.83 | 12.7 | 0.079% |
| BRG | 2017-11-17 00:00:00.110000 | 12.73 | 87988 | 12.83 | 12.7 | 0.079% |
| BRG | 2017-11-17 00:00:00.110000 | 12.73 | 87988 | 12.83 | 12.7 | 0.079% |
| BRG | 2017-11-16 00:00:00.110000 | 12.72 | 160485 | 12.76 | 12.6 | 0.395% |
| BRG | 2017-11-15 00:00:00.110000 | 12.67 | 163330 | 12.78 | 12.6 | -0.236% |
| BRG | 2017-11-14 00:00:00.110000 | 12.7 | 136696 | 12.75 | 12.51 | 0.475% |
| BRG | 2017-11-13 00:00:00.110000 | 12.64 | 125190 | 12.78 | 12.51 | 0.238% |
| BRG | 2017-11-10 00:00:00.110000 | 12.61 | 127397 | 12.62 | 12.33 | 2.105% |
| BRG | 2017-11-10 00:00:00.110000 | 12.61 | 127397 | 12.62 | 12.33 | 2.105% |
| BRG | 2017-11-10 00:00:00.110000 | 12.61 | 127397 | 12.62 | 12.33 | 2.105% |
| BRG | 2017-11-09 00:00:00.110000 | 12.35 | 133231 | 12.59 | 12.31 | -0.962% |
| BRG | 2017-11-08 00:00:00.110000 | 12.47 | 181408 | 12.5 | 12.225 | 1.382% |
| BRG | 2017-11-07 00:00:00.110000 | 12.3 | 90602 | 12.35 | 12.23 | 0.408% |
| BRG | 2017-11-06 00:00:00.110000 | 12.25 | 127441 | 12.35 | 12.19 | 0.082% |
| BRG | 2017-11-03 00:00:00.110000 | 12.24 | 226785 | 12.24 | 12.12 | 1.325% |
| BRG | 2017-11-03 00:00:00.110000 | 12.24 | 226785 | 12.24 | 12.12 | 1.325% |
| BRG | 2017-11-03 00:00:00.110000 | 12.24 | 226785 | 12.24 | 12.12 | 1.325% |
| BRG | 2017-11-02 00:00:00.110000 | 12.08 | 215558 | 12.12 | 11.89 | 1.257% |
| BRG | 2017-11-01 00:00:00.110000 | 11.93 | 113334 | 11.94 | 11.69 | 2.403% |
| BRG | 2017-10-31 00:00:00.110000 | 11.65 | 168090 | 11.695 | 11.55 | 0.779% |
| BRG | 2017-10-30 00:00:00.110000 | 11.56 | 151491 | 11.78 | 11.56 | 0% |
| BRG | 2017-10-27 00:00:00.110000 | 11.56 | 161677 | 11.75 | 11.41 | 0.609% |
| BRG | 2017-10-27 00:00:00.110000 | 11.56 | 161677 | 11.75 | 11.41 | 0.609% |
| BRG | 2017-10-27 00:00:00.110000 | 11.56 | 161677 | 11.75 | 11.41 | 0.609% |
| BRG | 2017-10-26 00:00:00.110000 | 11.49 | 335063 | 11.9 | 11.42 | -2.956% |
| BRG | 2017-10-25 00:00:00.110000 | 11.84 | 137547 | 11.88 | 11.72 | 0.68% |
| BRG | 2017-10-24 00:00:00.110000 | 11.76 | 152026 | 11.86 | 11.65 | -0.759% |
| BRG | 2017-10-23 00:00:00.110000 | 11.85 | 89425 | 11.94 | 11.81 | -0.253% |
| BRG | 2017-10-20 00:00:00.110000 | 11.88 | 156428 | 12.09 | 11.83 | -1.165% |
| BRG | 2017-10-20 00:00:00.110000 | 11.88 | 156428 | 12.09 | 11.83 | -1.165% |
| BRG | 2017-10-20 00:00:00.110000 | 11.88 | 156428 | 12.09 | 11.83 | -1.165% |
| BRG | 2017-10-19 00:00:00.110000 | 12.02 | 245533 | 12.06 | 11.82 | 1.435% |
| BRG | 2017-10-18 00:00:00.110000 | 11.85 | 84823 | 11.94 | 11.75 | 0% |
| BRG | 2017-10-17 00:00:00.110000 | 11.85 | 169083 | 11.95 | 11.79 | 0.254% |
| BRG | 2017-10-16 00:00:00.110000 | 11.82 | 96891 | 11.92 | 11.8 | 0% |
| BRG | 2017-10-16 00:00:00.110000 | 11.82 | 96891 | 11.92 | 11.8 | 0% |
| BRG | 2017-10-13 00:00:00.110000 | 11.82 | 108215 | 11.86 | 11.53 | 1.809% |
| BRG | 2017-10-13 00:00:00.110000 | 11.82 | 108215 | 11.86 | 11.53 | 1.809% |
| BRG | 2017-10-13 00:00:00.110000 | 11.82 | 108215 | 11.86 | 11.53 | 1.809% |
| BRG | 2017-10-12 00:00:00.110000 | 11.61 | 130546 | 11.78 | 11.495 | -1.61% |
| BRG | 2017-10-11 00:00:00.110000 | 11.8 | 164649 | 11.83 | 11.47 | 1.637% |
| BRG | 2017-10-10 00:00:00.110000 | 11.61 | 148340 | 11.63 | 11.39 | 0.781% |
| BRG | 2017-10-09 00:00:00.110000 | 11.52 | 115133 | 11.53 | 11.27 | 2.037% |
| BRG | 2017-10-06 00:00:00.110000 | 11.29 | 115918 | 11.35 | 11.18 | 0.624% |
| BRG | 2017-10-06 00:00:00.110000 | 11.29 | 115918 | 11.35 | 11.18 | 0.624% |
| BRG | 2017-10-06 00:00:00.110000 | 11.29 | 115918 | 11.35 | 11.18 | 0.624% |
| BRG | 2017-10-05 00:00:00.110000 | 11.22 | 117957 | 11.325 | 11.08 | 0.089% |
| BRG | 2017-10-04 00:00:00.110000 | 11.21 | 213724 | 11.29 | 11.09 | 0% |
| BRG | 2017-10-03 00:00:00.110000 | 11.21 | 158186 | 11.26 | 11.105 | 0.089% |
| BRG | 2017-10-02 00:00:00.110000 | 11.2 | 121036 | 11.41 | 11.08 | -1.06% |
| BRG | 2017-09-29 00:00:00.100000 | 11.32 | 214452 | 11.38 | 11.12 | 0.533% |
| BRG | 2017-09-29 00:00:00.100000 | 11.32 | 214452 | 11.38 | 11.12 | 0.533% |
| BRG | 2017-09-29 00:00:00.100000 | 11.32 | 214452 | 11.38 | 11.12 | 0.533% |
| BRG | 2017-09-28 00:00:00.100000 | 11.26 | 182577 | 11.3 | 11.09 | 1.533% |
| BRG | 2017-09-27 00:00:00.100000 | 11.09 | 228776 | 11.13 | 10.9 | 0.453% |
| BRG | 2017-09-26 00:00:00.100000 | 11.04 | 289978 | 11.17 | 10.9 | 2.033% |
| BRG | 2017-09-25 00:00:00.100000 | 10.82 | 102257 | 10.88 | 10.68 | 0.745% |
| BRG | 2017-09-22 00:00:00.100000 | 10.74 | 133818 | 10.83 | 10.66 | 0.093% |
| BRG | 2017-09-22 00:00:00.100000 | 10.74 | 133818 | 10.83 | 10.66 | 0.093% |
| BRG | 2017-09-22 00:00:00.100000 | 10.74 | 133818 | 10.83 | 10.66 | 0.093% |
| BRG | 2017-09-21 00:00:00.100000 | 10.73 | 284878 | 10.87 | 10.61 | -0.371% |
| BRG | 2017-09-20 00:00:00.100000 | 10.77 | 131136 | 10.85 | 10.6 | 0.654% |
| BRG | 2017-09-19 00:00:00.100000 | 10.7 | 190197 | 10.82 | 10.645 | -0.093% |
| BRG | 2017-09-18 00:00:00.100000 | 10.71 | 94774 | 10.8 | 10.61 | 0.187% |
| BRG | 2017-09-15 00:00:00.100000 | 10.69 | 286626 | 10.72 | 10.505 | 0.376% |
| BRG | 2017-09-15 00:00:00.100000 | 10.69 | 286626 | 10.72 | 10.505 | 0.376% |
| BRG | 2017-09-15 00:00:00.100000 | 10.69 | 286626 | 10.72 | 10.505 | 0.376% |
| BRG | 2017-09-14 00:00:00.100000 | 10.65 | 246974 | 10.78 | 10.34 | 1.332% |
| BRG | 2017-09-13 00:00:00.100000 | 10.51 | 185747 | 10.7 | 10.5 | -0.755% |
| BRG | 2017-09-12 00:00:00.100000 | 10.59 | 123784 | 10.79 | 10.51 | 0.57% |
| BRG | 2017-09-11 00:00:00.100000 | 10.53 | 159098 | 10.73 | 10.42 | 0% |
| BRG | 2017-09-08 00:00:00.100000 | 10.53 | 151460 | 10.74 | 10.51 | -3.571% |
| BRG | 2017-09-08 00:00:00.100000 | 10.53 | 151460 | 10.74 | 10.51 | -3.571% |
| BRG | 2017-09-08 00:00:00.100000 | 10.53 | 151460 | 10.74 | 10.51 | -3.571% |
| BRG | 2017-09-07 00:00:00.100000 | 10.92 | 142477 | 10.99 | 10.66 | 2.535% |
| BRG | 2017-09-06 00:00:00.100000 | 10.65 | 292719 | 10.69 | 10.47 | 0% |
| BRG | 2017-09-05 00:00:00.100000 | 10.65 | 256332 | 10.9 | 10.52 | -0.838% |
| BRG | 2017-09-04 00:00:00.100000 | 10.74 | 56313 | 10.94 | 10.71 | -1.105% |
| BRG | 2017-09-01 00:00:00.100000 | 10.86 | 98502 | 11.04 | 10.82 | -1.808% |
| BRG | 2017-09-01 00:00:00.100000 | 10.86 | 98502 | 11.04 | 10.82 | -1.808% |
| BRG | 2017-09-01 00:00:00.100000 | 10.86 | 98502 | 11.04 | 10.82 | -1.808% |
| BRG | 2017-08-31 00:00:00.100000 | 11.06 | 145607 | 11.07 | 10.73 | 2.597% |
| BRG | 2017-08-30 00:00:00.100000 | 10.78 | 117094 | 10.88 | 10.66 | 0.466% |
| BRG | 2017-08-29 00:00:00.100000 | 10.73 | 170365 | 10.96 | 10.59 | -2.099% |
| BRG | 2017-08-28 00:00:00.100000 | 10.96 | 56808 | 11.07 | 10.83 | -0.725% |
| BRG | 2017-08-25 00:00:00.100000 | 11.04 | 94805 | 11.06 | 10.84 | 1.657% |
| BRG | 2017-08-25 00:00:00.100000 | 11.04 | 94805 | 11.06 | 10.84 | 1.657% |
| BRG | 2017-08-25 00:00:00.100000 | 11.04 | 94805 | 11.06 | 10.84 | 1.657% |
| BRG | 2017-08-24 00:00:00.100000 | 10.86 | 157633 | 11.06 | 10.86 | -2.25% |
| BRG | 2017-08-23 00:00:00.100000 | 11.11 | 235145 | 11.2 | 11.035 | 0.361% |
| BRG | 2017-08-22 00:00:00.100000 | 11.07 | 120982 | 11.07 | 10.83 | 0.545% |
| BRG | 2017-08-21 00:00:00.100000 | 11.01 | 153736 | 11.13 | 10.94 | -0.721% |
| BRG | 2017-08-18 00:00:00.100000 | 11.09 | 189935 | 11.22 | 10.77 | 2.024% |
| BRG | 2017-08-18 00:00:00.100000 | 11.09 | 189935 | 11.22 | 10.77 | 2.024% |
| BRG | 2017-08-18 00:00:00.100000 | 11.09 | 189935 | 11.22 | 10.77 | 2.024% |
| BRG | 2017-08-17 00:00:00.100000 | 10.87 | 195260 | 10.965 | 10.15 | 5.945% |
| BRG | 2017-08-16 00:00:00.100000 | 10.26 | 182125 | 10.35 | 9.96 | -0.581% |
| BRG | 2017-08-15 00:00:00.100000 | 10.32 | 202477 | 10.36 | 9.96 | 4.665% |
| BRG | 2017-08-14 00:00:00.100000 | 9.86 | 218565 | 10.15 | 9.8 | -1.695% |
| BRG | 2017-08-11 00:00:00.100000 | 10.03 | 136949 | 10.14 | 9.8 | -1.473% |
| BRG | 2017-08-11 00:00:00.100000 | 10.03 | 136949 | 10.14 | 9.8 | -1.473% |
| BRG | 2017-08-11 00:00:00.100000 | 10.03 | 136949 | 10.14 | 9.8 | -1.473% |
| BRG | 2017-08-10 00:00:00.100000 | 10.18 | 125122 | 10.5 | 10.14 | -1.452% |
| BRG | 2017-08-09 00:00:00.100000 | 10.33 | 192046 | 10.41 | 10.09 | 1.974% |
| BRG | 2017-08-08 00:00:00.100000 | 10.13 | 171576 | 10.18 | 9.94 | -0.295% |
| BRG | 2017-08-07 00:00:00.100000 | 10.16 | 104274 | 10.16 | 9.96 | 2.213% |
| BRG | 2017-08-04 00:00:00.100000 | 9.94 | 82098 | 10.11 | 9.915 | -1.487% |
| BRG | 2017-08-04 00:00:00.100000 | 9.94 | 82098 | 10.11 | 9.915 | -1.487% |
| BRG | 2017-08-04 00:00:00.100000 | 9.94 | 82098 | 10.11 | 9.915 | -1.487% |
| BRG | 2017-08-03 00:00:00.100000 | 10.09 | 171669 | 10.105 | 9.78 | 0.699% |
| BRG | 2017-08-02 00:00:00.100000 | 10.02 | 150420 | 10.12 | 10.02 | -0.299% |
| BRG | 2017-08-01 00:00:00.100000 | 10.05 | 150542 | 10.12 | 9.9 | 0% |
| BRG | 2017-07-31 00:00:00.100000 | 10.05 | 147810 | 10.25 | 10.01 | -0.79% |
| BRG | 2017-07-28 00:00:00.100000 | 10.13 | 231971 | 10.27 | 10.11 | -2.314% |
| BRG | 2017-07-27 00:00:00.100000 | 10.37 | 137696 | 10.51 | 10.37 | -1.519% |
| BRG | 2017-07-26 00:00:00.100000 | 10.53 | 109595 | 10.72 | 10.5 | -0.847% |
| BRG | 2017-07-25 00:00:00.100000 | 10.62 | 200949 | 10.66 | 10.28 | 3.007% |
| BRG | 2017-07-24 00:00:00.100000 | 10.31 | 160255 | 10.32 | 10.05 | -0.29% |
| BRG | 2017-07-21 00:00:00.100000 | 10.34 | 133911 | 10.42 | 10.15 | 1.572% |
| BRG | 2017-07-20 00:00:00.100000 | 10.18 | 139053 | 10.22 | 10.065 | 0% |
| BRG | 2017-07-19 00:00:00.100000 | 10.18 | 105995 | 10.29 | 10.14 | -0.196% |
| BRG | 2017-07-18 00:00:00.100000 | 10.2 | 144388 | 10.4 | 10.16 | -1.923% |
| BRG | 2017-07-17 00:00:00.100000 | 10.4 | 139277 | 10.53 | 10.31 | -0.096% |
| BRG | 2017-07-14 00:00:00.100000 | 10.41 | 172259 | 10.5 | 10.2 | 1.76% |
| BRG | 2017-07-13 00:00:00.100000 | 10.23 | 103943 | 10.28 | 10.18 | 0.59% |
| BRG | 2017-07-12 00:00:00.100000 | 10.17 | 191242 | 10.22 | 10.09 | -0.877% |
| BRG | 2017-07-11 00:00:00.100000 | 10.26 | 101378 | 10.37 | 10.23 | -1.346% |
| BRG | 2017-07-10 00:00:00.100000 | 10.4 | 81718 | 10.51 | 10.38 | 0.483% |
| BRG | 2017-07-07 00:00:00.100000 | 10.35 | 129530 | 10.38 | 10.205 | -0.767% |
| BRG | 2017-07-06 00:00:00.100000 | 10.43 | 179180 | 10.54 | 10.38 | -0.856% |
| BRG | 2017-07-05 00:00:00.100000 | 10.52 | 131146 | 10.635 | 10.49 | -0.942% |
| BRG | 2017-07-04 00:00:00.100000 | 10.62 | 279234 | 10.65 | 10.2 | 3.107% |
| BRG | 2017-07-03 00:00:00.100000 | 10.3 | 157331 | 10.51 | 10.28 | -1.435% |
| BRG | 2017-06-30 00:00:00.100000 | 10.45 | 147407 | 10.64 | 10.42 | -1.229% |
| BRG | 2017-06-29 00:00:00.100000 | 10.58 | 262736 | 10.64 | 10.55 | 0% |
| BRG | 2017-06-28 00:00:00.100000 | 10.58 | 97388 | 10.59 | 10.41 | 0.762% |
| BRG | 2017-06-27 00:00:00.100000 | 10.5 | 178786 | 10.58 | 10.37 | -0.756% |
| BRG | 2017-06-26 00:00:00.100000 | 10.58 | 182175 | 10.68 | 10.56 | -0.189% |
| BRG | 2017-06-23 00:00:00.100000 | 10.6 | 310486 | 10.76 | 10.55 | 0.094% |
| BRG | 2017-06-22 00:00:00.100000 | 10.59 | 332741 | 10.7 | 10.36 | -1.305% |
| BRG | 2017-06-21 00:00:00.100000 | 10.73 | 175829 | 10.88 | 10.71 | -2.896% |
| BRG | 2017-06-20 00:00:00.100000 | 11.05 | 186252 | 11.19 | 10.965 | -0.45% |
| BRG | 2017-06-19 00:00:00.100000 | 11.1 | 216469 | 11.18 | 11.02 | 0.817% |
| BRG | 2017-06-16 00:00:00.100000 | 11.01 | 357336 | 11.07 | 10.97 | -0.362% |
| BRG | 2017-06-15 00:00:00.100000 | 11.05 | 502388 | 11.1 | 10.95 | 0.821% |
| BRG | 2017-06-14 00:00:00.100000 | 10.96 | 238163 | 10.96 | 10.52 | 3.985% |
| BRG | 2017-06-13 00:00:00.100000 | 10.54 | 148231 | 10.63 | 10.47 | -0.378% |
| BRG | 2017-06-09 00:00:00.100000 | 10.58 | 101284 | 10.67 | 10.44 | -0.75% |
| BRG | 2017-06-08 00:00:00.100000 | 10.66 | 108809 | 10.68 | 10.31 | 0.756% |
| BRG | 2017-06-07 00:00:00.100000 | 10.58 | 144041 | 10.59 | 10.49 | -0.283% |
| BRG | 2017-06-06 00:00:00.100000 | 10.61 | 160077 | 10.86 | 10.58 | -1.577% |
| BRG | 2017-06-05 00:00:00.100000 | 10.78 | 172478 | 10.78 | 10.45 | 2.471% |
| BRG | 2017-06-02 00:00:00.100000 | 10.52 | 261659 | 10.6 | 10.42 | 1.154% |
| BRG | 2017-06-01 00:00:00.100000 | 10.4 | 106459 | 10.44 | 10.22 | 1.069% |
| BRG | 2017-05-31 00:00:00.100000 | 10.29 | 198533 | 10.35 | 10.13 | 1.68% |
| BRG | 2017-05-30 00:00:00.100000 | 10.12 | 181865 | 10.25 | 9.99 | -0.687% |
| BRG | 2017-05-29 00:00:00.100000 | 10.19 | 160265 | 10.41 | 10.17 | -1.26% |
| BRG | 2017-05-26 00:00:00.100000 | 10.32 | 180223 | 10.39 | 10.2 | 0% |
| BRG | 2017-05-25 00:00:00.100000 | 10.32 | 179564 | 10.39 | 10.1 | 0.978% |
| BRG | 2017-05-24 00:00:00.100000 | 10.22 | 255237 | 10.3 | 10.16 | 0.196% |
| BRG | 2017-05-23 00:00:00.100000 | 10.2 | 265532 | 10.28 | 10.17 | 0.493% |
| BRG | 2017-05-22 00:00:00.100000 | 10.15 | 125949 | 10.19 | 10.06 | 0.197% |
| BRG | 2017-05-19 00:00:00.100000 | 10.13 | 176543 | 10.25 | 10.08 | -1.459% |
| BRG | 2017-05-18 00:00:00.100000 | 10.28 | 295123 | 10.5 | 10.24 | -3.565% |
| BRG | 2017-05-17 00:00:00.100000 | 10.66 | 275026 | 10.83 | 10.61 | -0.467% |
| BRG | 2017-05-16 00:00:00.100000 | 10.71 | 267305 | 10.72 | 10.53 | 1.133% |
| BRG | 2017-05-15 00:00:00.100000 | 10.59 | 234218 | 10.62 | 10.41 | 0.857% |
| BRG | 2017-05-12 00:00:00.100000 | 10.5 | 114534 | 10.72 | 10.49 | -2.597% |
| BRG | 2017-05-11 00:00:00.100000 | 10.78 | 134315 | 10.93 | 10.74 | -0.462% |
| BRG | 2017-05-10 00:00:00.100000 | 10.83 | 177252 | 10.88 | 10.72 | 1.12% |
| BRG | 2017-05-09 00:00:00.100000 | 10.71 | 272345 | 10.73 | 10.615 | 1.038% |
| BRG | 2017-05-08 00:00:00.100000 | 10.6 | 284277 | 10.64 | 10.27 | 0.952% |
| BRG | 2017-05-05 00:00:00.100000 | 10.5 | 196057 | 10.69 | 10.49 | -1.869% |
| BRG | 2017-05-04 00:00:00.100000 | 10.7 | 277117 | 10.765 | 10.61 | 0.469% |
| BRG | 2017-05-03 00:00:00.100000 | 10.65 | 170174 | 10.73 | 10.59 | 0.567% |
| BRG | 2017-05-02 00:00:00.100000 | 10.59 | 247728 | 10.73 | 10.54 | -0.094% |
| BRG | 2017-05-01 00:00:00.100000 | 10.6 | 143214 | 10.7 | 10.59 | -0.935% |
| BRG | 2017-04-28 00:00:00.100000 | 10.7 | 280115 | 10.8 | 10.65 | 0.187% |
| BRG | 2017-04-27 00:00:00.100000 | 10.68 | 458903 | 10.96 | 10.66 | -2.377% |
| BRG | 2017-04-26 00:00:00.100000 | 10.94 | 278462 | 10.97 | 10.66 | 3.208% |
| BRG | 2017-04-24 00:00:00.100000 | 10.6 | 75467 | 10.67 | 10.5 | 1.338% |
| BRG | 2017-04-21 00:00:00.100000 | 10.46 | 175754 | 10.48 | 10.16 | 2.65% |
| BRG | 2017-04-20 00:00:00.100000 | 10.19 | 304722 | 10.31 | 10.15 | -1.068% |
| BRG | 2017-04-19 00:00:00.100000 | 10.3 | 192565 | 10.37 | 10.27 | -0.771% |
| BRG | 2017-04-18 00:00:00.100000 | 10.38 | 177970 | 10.63 | 10.35 | -2.352% |
| BRG | 2017-04-13 00:00:00.100000 | 10.63 | 227405 | 10.64 | 10.42 | 2.212% |
| BRG | 2017-04-12 00:00:00.100000 | 10.4 | 262929 | 10.42 | 10.28 | 0.483% |
| BRG | 2017-04-11 00:00:00.100000 | 10.35 | 331576 | 10.38 | 10.07 | 2.781% |
| BRG | 2017-04-10 00:00:00.100000 | 10.07 | 120475 | 10.19 | 10.03 | 0.7% |
| BRG | 2017-04-07 00:00:00.100000 | 10.0 | 186913 | 10.16 | 9.85 | -0.1% |
| BRG | 2017-04-06 00:00:00.100000 | 10.01 | 271784 | 10.09 | 9.98 | -0.199% |
| BRG | 2017-04-05 00:00:00.100000 | 10.03 | 170258 | 10.2 | 10.02 | -0.791% |
| BRG | 2017-04-04 00:00:00.100000 | 10.11 | 306391 | 10.3 | 10.11 | 0% |
| BRG | 2017-04-03 00:00:00.100000 | 10.11 | 263490 | 10.33 | 10.07 | -2.13% |
| BRG | 2017-03-31 00:00:00.110000 | 10.33 | 215386 | 10.5 | 10.33 | -1.243% |
| BRG | 2017-03-30 00:00:00.110000 | 10.46 | 230898 | 10.46 | 10.22 | 1.949% |
| BRG | 2017-03-29 00:00:00.110000 | 10.26 | 216683 | 10.46 | 10.2 | 0.195% |
| BRG | 2017-03-28 00:00:00.110000 | 10.24 | 204908 | 10.28 | 9.81 | 1.789% |
| BRG | 2017-03-27 00:00:00.110000 | 10.06 | 141768 | 10.08 | 9.91 | 0.199% |
| BRG | 2017-03-24 00:00:00.110000 | 10.04 | 109066 | 10.16 | 10.03 | -0.1% |
| BRG | 2017-03-23 00:00:00.110000 | 10.05 | 329717 | 10.11 | 10.01 | 0% |
| BRG | 2017-03-22 00:00:00.110000 | 10.05 | 163588 | 10.1 | 9.96 | -0.495% |
| BRG | 2017-03-21 00:00:00.110000 | 10.1 | 349305 | 10.26 | 10.08 | -0.394% |
| BRG | 2017-03-20 00:00:00.110000 | 10.14 | 80315 | 10.4 | 10.09 | -0.393% |
| BRG | 2017-03-17 00:00:00.110000 | 10.18 | 292994 | 10.59 | 10.13 | -2.677% |
| BRG | 2017-03-16 00:00:00.110000 | 10.46 | 407230 | 10.46 | 10.09 | 2.449% |
| BRG | 2017-03-15 00:00:00.110000 | 10.21 | 278050 | 10.25 | 9.99 | -0.584% |
| BRG | 2017-03-14 00:00:00.110000 | 10.27 | 439268 | 10.5 | 10.09 | 2.189% |
| BRG | 2017-03-13 00:00:00.110000 | 10.05 | 159861 | 10.06 | 9.91 | 1.107% |
| BRG | 2017-03-10 00:00:00.110000 | 9.94 | 119676 | 9.94 | 9.82 | 1.74% |
| BRG | 2017-03-09 00:00:00.110000 | 9.77 | 137244 | 9.84 | 9.69 | -0.102% |
| BRG | 2017-03-08 00:00:00.110000 | 9.78 | 301399 | 9.795 | 9.64 | 0.308% |
| BRG | 2017-03-07 00:00:00.110000 | 9.75 | 280186 | 9.85 | 9.32 | 1.668% |
| BRG | 2017-03-06 00:00:00.110000 | 9.59 | 254288 | 9.85 | 9.57 | 0.419% |
| BRG | 2017-03-03 00:00:00.110000 | 9.55 | 377205 | 9.99 | 9.55 | -4.02% |
| BRG | 2017-03-02 00:00:00.110000 | 9.95 | 472446 | 10.1 | 9.89 | -0.896% |
| BRG | 2017-03-01 00:00:00.110000 | 10.04 | 342898 | 10.04 | 9.61 | 2.869% |
| BRG | 2017-02-28 00:00:00.110000 | 9.76 | 319936 | 9.81 | 9.35 | 3.719% |
| BRG | 2017-02-27 00:00:00.110000 | 9.41 | 388334 | 9.41 | 8.89 | 5.612% |
| BRG | 2017-02-24 00:00:00.110000 | 8.91 | 292264 | 9.0 | 8.74 | 1.135% |
| BRG | 2017-02-23 00:00:00.110000 | 8.81 | 199253 | 8.91 | 8.55 | 3.404% |
| BRG | 2017-02-22 00:00:00.110000 | 8.52 | 154230 | 8.54 | 8.3 | 0.118% |
| BRG | 2017-02-21 00:00:00.110000 | 8.51 | 177062 | 8.75 | 8.46 | -2.184% |
| BRG | 2017-02-20 00:00:00.110000 | 8.7 | 70074 | 8.8 | 8.7 | -0.115% |
| BRG | 2017-02-17 00:00:00.110000 | 8.71 | 134413 | 8.95 | 8.69 | -2.245% |
| BRG | 2017-02-16 00:00:00.110000 | 8.91 | 156851 | 8.945 | 8.85 | 0.564% |
| BRG | 2017-02-15 00:00:00.110000 | 8.86 | 138535 | 9.0 | 8.86 | -0.673% |
| BRG | 2017-02-14 00:00:00.110000 | 8.92 | 131531 | 8.94 | 8.78 | 1.595% |
| BRG | 2017-02-13 00:00:00.110000 | 8.78 | 206081 | 8.79 | 8.39 | 4.152% |
| BRG | 2017-02-10 00:00:00.110000 | 8.43 | 189874 | 8.5 | 8.37 | 0.357% |
| BRG | 2017-02-09 00:00:00.110000 | 8.4 | 194282 | 8.435 | 8.31 | 0.239% |
| BRG | 2017-02-08 00:00:00.110000 | 8.38 | 293941 | 8.43 | 8.19 | 1.946% |
| BRG | 2017-02-07 00:00:00.110000 | 8.22 | 105496 | 8.24 | 8.1 | -0.243% |
| BRG | 2017-02-06 00:00:00.110000 | 8.24 | 80295 | 8.39 | 8.23 | -0.723% |
| BRG | 2017-02-03 00:00:00.110000 | 8.3 | 74380 | 8.39 | 8.27 | -0.36% |
| BRG | 2017-02-02 00:00:00.110000 | 8.33 | 108313 | 8.49 | 8.29 | -0.833% |
| BRG | 2017-02-01 00:00:00.110000 | 8.4 | 139343 | 8.47 | 8.32 | 0.478% |
| BRG | 2017-01-31 00:00:00.110000 | 8.36 | 160089 | 8.395 | 8.21 | -0.119% |
| BRG | 2017-01-30 00:00:00.110000 | 8.37 | 97581 | 8.69 | 8.27 | -2.787% |
| BRG | 2017-01-27 00:00:00.110000 | 8.61 | 73317 | 8.75 | 8.53 | 0.702% |
| BRG | 2017-01-25 00:00:00.110000 | 8.55 | 86972 | 8.6 | 8.48 | 0.352% |
| BRG | 2017-01-24 00:00:00.110000 | 8.52 | 140866 | 8.53 | 8.41 | 0.353% |
| BRG | 2017-01-23 00:00:00.110000 | 8.49 | 88208 | 8.7 | 8.47 | 0.355% |
| BRG | 2017-01-20 00:00:00.110000 | 8.46 | 76664 | 8.57 | 8.45 | 0.118% |
| BRG | 2017-01-19 00:00:00.110000 | 8.45 | 104702 | 8.55 | 8.31 | -0.118% |
| BRG | 2017-01-18 00:00:00.110000 | 8.46 | 129975 | 8.5 | 8.37 | -1.053% |
| BRG | 2017-01-17 00:00:00.110000 | 8.55 | 103353 | 8.7 | 8.5 | -2.286% |
| BRG | 2017-01-16 00:00:00.110000 | 8.75 | 111922 | 8.85 | 8.62 | 2.22% |
| BRG | 2017-01-13 00:00:00.110000 | 8.56 | 139349 | 8.69 | 8.47 | -0.581% |
| BRG | 2017-01-12 00:00:00.110000 | 8.61 | 82016 | 8.7 | 8.56 | 0.467% |
| BRG | 2017-01-11 00:00:00.110000 | 8.57 | 160932 | 8.86 | 8.54 | -2.945% |
| BRG | 2017-01-10 00:00:00.110000 | 8.83 | 169708 | 8.88 | 8.7 | 1.145% |
| BRG | 2017-01-09 00:00:00.110000 | 8.73 | 145504 | 8.73 | 8.6 | 1.394% |
| BRG | 2017-01-06 00:00:00.110000 | 8.61 | 112526 | 8.69 | 8.58 | -0.462% |
| BRG | 2017-01-05 00:00:00.110000 | 8.65 | 75599 | 8.7 | 8.56 | -0.46% |
| BRG | 2017-01-04 00:00:00.110000 | 8.69 | 74580 | 8.73 | 8.6 | -0.115% |
| BRG | 2017-01-03 00:00:00.110000 | 8.7 | 94906 | 8.7 | 8.65 | 0.462% |
| BRG | 2016-12-30 00:00:00.110000 | 8.66 | 71041 | 8.71 | 8.58 | -0.46% |
| BRG | 2016-12-29 00:00:00.110000 | 8.7 | 84181 | 8.71 | 8.62 | -0.229% |
| BRG | 2016-12-28 00:00:00.110000 | 8.72 | 96656 | 8.75 | 8.5 | 0.461% |
| BRG | 2016-12-23 00:00:00.110000 | 8.68 | 76392 | 8.71 | 8.61 | -0.344% |
| BRG | 2016-12-22 00:00:00.110000 | 8.71 | 193724 | 8.78 | 8.565 | -0.229% |
| BRG | 2016-12-21 00:00:00.110000 | 8.73 | 65021 | 8.83 | 8.7 | -0.456% |
| BRG | 2016-12-20 00:00:00.110000 | 8.77 | 119728 | 8.83 | 8.6 | 1.387% |
| BRG | 2016-12-19 00:00:00.110000 | 8.65 | 104519 | 8.78 | 8.65 | 0.465% |
| BRG | 2016-12-16 00:00:00.110000 | 8.61 | 331230 | 8.67 | 8.36 | 2.745% |
| BRG | 2016-12-15 00:00:00.110000 | 8.38 | 488473 | 8.52 | 8.16 | 1.823% |
| BRG | 2016-12-14 00:00:00.110000 | 8.23 | 336349 | 8.47 | 8.0 | -0.363% |
| BRG | 2016-12-13 00:00:00.110000 | 8.26 | 202206 | 8.59 | 8.24 | -2.709% |
| BRG | 2016-12-12 00:00:00.110000 | 8.49 | 147566 | 8.8 | 8.47 | -2.301% |
| BRG | 2016-12-09 00:00:00.110000 | 8.69 | 170530 | 8.78 | 8.56 | 1.047% |
| BRG | 2016-12-08 00:00:00.110000 | 8.6 | 104383 | 8.7 | 8.39 | 1.176% |
| BRG | 2016-12-07 00:00:00.110000 | 8.5 | 87096 | 8.62 | 8.48 | -0.585% |
| BRG | 2016-12-06 00:00:00.110000 | 8.55 | 88740 | 8.64 | 8.46 | 0.945% |
| BRG | 2016-12-05 00:00:00.110000 | 8.47 | 141361 | 8.75 | 8.415 | -4.186% |
| BRG | 2016-12-02 00:00:00.110000 | 8.84 | 116088 | 9.04 | 8.8 | -1.449% |
| BRG | 2016-12-01 00:00:00.110000 | 8.97 | 190423 | 8.98 | 8.705 | 1.816% |
| BRG | 2016-11-30 00:00:00.110000 | 8.81 | 143898 | 8.95 | 8.71 | -0.9% |
| BRG | 2016-11-29 00:00:00.110000 | 8.89 | 109883 | 8.96 | 8.83 | -0.224% |
| BRG | 2016-11-28 00:00:00.110000 | 8.91 | 86225 | 9.11 | 8.89 | -1.329% |
| BRG | 2016-11-25 00:00:00.110000 | 9.03 | 129480 | 9.05 | 8.86 | 1.12% |
| BRG | 2016-11-24 00:00:00.110000 | 8.93 | 66857 | 9.0 | 8.89 | 1.247% |
| BRG | 2016-11-23 00:00:00.110000 | 8.82 | 109541 | 8.86 | 8.66 | 0.685% |
| BRG | 2016-11-22 00:00:00.110000 | 8.76 | 102850 | 8.84 | 8.39 | 1.742% |
| BRG | 2016-11-21 00:00:00.110000 | 8.61 | 123698 | 8.76 | 8.56 | -0.921% |
| BRG | 2016-11-18 00:00:00.110000 | 8.69 | 124577 | 8.8 | 8.53 | 1.4% |
| BRG | 2016-11-17 00:00:00.110000 | 8.57 | 110455 | 8.6 | 8.5 | -0.925% |
| BRG | 2016-11-16 00:00:00.110000 | 8.65 | 98539 | 8.81 | 8.62 | -1.816% |
| BRG | 2016-11-15 00:00:00.110000 | 8.81 | 186483 | 8.93 | 8.67 | 1.615% |
| BRG | 2016-11-14 00:00:00.110000 | 8.67 | 141218 | 8.96 | 8.63 | -1.589% |
| BRG | 2016-11-11 00:00:00.110000 | 8.81 | 100718 | 9.0 | 8.75 | -0.227% |
| BRG | 2016-11-10 00:00:00.110000 | 8.83 | 133492 | 8.96 | 8.63 | 1.728% |
| BRG | 2016-11-09 00:00:00.110000 | 8.68 | 127352 | 9.19 | 8.53 | -4.615% |
| BRG | 2016-11-08 00:00:00.110000 | 9.1 | 135419 | 9.21 | 8.9 | 1.676% |
| BRG | 2016-11-07 00:00:00.110000 | 8.95 | 188889 | 8.95 | 8.61 | 2.169% |
| BRG | 2016-11-04 00:00:00.110000 | 8.76 | 129885 | 8.91 | 8.74 | -2.341% |
| BRG | 2016-11-03 00:00:00.110000 | 8.97 | 127363 | 9.18 | 8.87 | -2.711% |
| BRG | 2016-11-02 00:00:00.110000 | 9.22 | 214969 | 9.33 | 9.15 | -0.324% |
| BRG | 2016-11-01 00:00:00.110000 | 9.25 | 154446 | 9.28 | 9.1 | -0.108% |
| BRG | 2016-10-31 00:00:00.110000 | 9.26 | 187201 | 9.33 | 8.95 | 1.313% |
| BRG | 2016-10-28 00:00:00.110000 | 9.14 | 104003 | 9.175 | 8.94 | 1.556% |
| BRG | 2016-10-27 00:00:00.110000 | 9.0 | 262557 | 9.02 | 8.74 | 1.351% |
| BRG | 2016-10-26 00:00:00.110000 | 8.88 | 270559 | 9.24 | 8.71 | -4.104% |
| BRG | 2016-10-25 00:00:00.110000 | 9.26 | 65867 | 9.34 | 9.17 | 0.981% |
| BRG | 2016-10-24 00:00:00.110000 | 9.17 | 82480 | 9.41 | 9.08 | -2.447% |
| BRG | 2016-10-21 00:00:00.110000 | 9.4 | 119716 | 9.52 | 9.37 | -0.739% |
| BRG | 2016-10-20 00:00:00.110000 | 9.47 | 127390 | 9.55 | 9.39 | 0.745% |
| BRG | 2016-10-19 00:00:00.110000 | 9.4 | 71495 | 9.45 | 9.3 | 1.075% |
| BRG | 2016-10-18 00:00:00.110000 | 9.3 | 96604 | 9.4 | 9.26 | -1.379% |
| BRG | 2016-10-17 00:00:00.110000 | 9.43 | 75604 | 9.54 | 9.33 | -0.632% |
| BRG | 2016-10-14 00:00:00.110000 | 9.49 | 151012 | 9.72 | 9.48 | -0.524% |
| BRG | 2016-10-13 00:00:00.110000 | 9.54 | 237767 | 9.64 | 9.29 | 2.802% |
| BRG | 2016-10-12 00:00:00.110000 | 9.28 | 102955 | 9.28 | 9.06 | 0.979% |
| BRG | 2016-10-11 00:00:00.110000 | 9.19 | 112473 | 9.31 | 9.17 | 0.109% |
| BRG | 2016-10-10 00:00:00.110000 | 9.18 | 116727 | 9.42 | 9.15 | -0.217% |
| BRG | 2016-10-07 00:00:00.110000 | 9.2 | 198687 | 9.24 | 9.13 | 0.218% |
| BRG | 2016-10-06 00:00:00.110000 | 9.18 | 238554 | 9.23 | 9.08 | 0.658% |
| BRG | 2016-10-05 00:00:00.110000 | 9.12 | 181558 | 9.22 | 9.1 | -0.328% |
| BRG | 2016-10-04 00:00:00.110000 | 9.15 | 334855 | 9.19 | 9.01 | 0.549% |
| BRG | 2016-10-03 00:00:00.110000 | 9.1 | 124342 | 9.11 | 8.85 | 4% |
| BRG | 2016-09-30 00:00:00.100000 | 8.75 | 135330 | 8.81 | 8.7 | -0.794% |
| BRG | 2016-09-29 00:00:00.100000 | 8.82 | 176030 | 8.87 | 8.625 | 1.965% |
| BRG | 2016-09-28 00:00:00.100000 | 8.65 | 95868 | 8.68 | 8.575 | 0.581% |
| BRG | 2016-09-27 00:00:00.100000 | 8.6 | 151851 | 8.63 | 8.38 | -0.232% |
| BRG | 2016-09-26 00:00:00.100000 | 8.62 | 98477 | 8.66 | 8.58 | -0.691% |
| BRG | 2016-09-23 00:00:00.100000 | 8.68 | 221876 | 8.75 | 8.46 | 1.758% |
| BRG | 2016-09-22 00:00:00.100000 | 8.53 | 200481 | 8.58 | 8.235 | 2.524% |
| BRG | 2016-09-21 00:00:00.100000 | 8.32 | 434148 | 8.35 | 8.22 | 0.848% |
| BRG | 2016-09-20 00:00:00.100000 | 8.25 | 185779 | 8.32 | 8.1 | -0.242% |
| BRG | 2016-09-19 00:00:00.100000 | 8.27 | 30685 | 8.49 | 8.1 | -1.898% |
| BRG | 2016-09-16 00:00:00.100000 | 8.43 | 208891 | 8.45 | 8.08 | 4.72% |
| BRG | 2016-09-15 00:00:00.100000 | 8.05 | 361963 | 8.1 | 8.0 | 0.124% |
| BRG | 2016-09-14 00:00:00.100000 | 8.04 | 113544 | 8.19 | 8.01 | 0% |
| BRG | 2016-09-13 00:00:00.100000 | 8.04 | 181217 | 8.12 | 7.99 | -0.372% |
| BRG | 2016-09-12 00:00:00.100000 | 8.07 | 231547 | 8.08 | 8.0 | -0.982% |
| BRG | 2016-09-09 00:00:00.100000 | 8.15 | 276644 | 8.21 | 8.0 | -0.61% |
| BRG | 2016-09-08 00:00:00.100000 | 8.2 | 420332 | 8.23 | 8.02 | -0.966% |
| BRG | 2016-09-07 00:00:00.100000 | 8.28 | 109246 | 8.3 | 8.05 | 1.595% |
| BRG | 2016-09-06 00:00:00.100000 | 8.15 | 83477 | 8.2 | 8.07 | -0.61% |
| BRG | 2016-09-05 00:00:00.100000 | 8.2 | 213547 | 8.34 | 8.19 | -0.606% |
| BRG | 2016-09-02 00:00:00.100000 | 8.25 | 170038 | 8.26 | 8.09 | 0.979% |
| BRG | 2016-09-01 00:00:00.100000 | 8.17 | 276861 | 8.24 | 8.03 | -0.366% |
| BRG | 2016-08-31 00:00:00.100000 | 8.2 | 517651 | 8.24 | 7.75 | 0.367% |
| BRG | 2016-08-30 00:00:00.100000 | 8.17 | 125667 | 8.3 | 8.1 | 0.492% |
| BRG | 2016-08-29 00:00:00.100000 | 8.13 | 136095 | 8.44 | 7.96 | 0.868% |
| BRG | 2016-08-26 00:00:00.100000 | 8.06 | 307001 | 8.49 | 8.01 | 2.155% |
| BRG | 2016-08-25 00:00:00.100000 | 7.89 | 173807 | 8.03 | 7.25 | -0.63% |
| BRG | 2016-08-24 00:00:00.100000 | 7.94 | 93201 | 8.08 | 7.82 | -0.75% |
| BRG | 2016-08-23 00:00:00.100000 | 8.0 | 172423 | 8.13 | 7.89 | 1.266% |
| BRG | 2016-08-22 00:00:00.100000 | 7.9 | 63828 | 8.19 | 7.89 | -1.126% |
| BRG | 2016-08-19 00:00:00.100000 | 7.99 | 43355 | 8.12 | 7.91 | 1.267% |
| BRG | 2016-08-18 00:00:00.100000 | 7.89 | 113029 | 8.04 | 7.88 | -0.379% |
| BRG | 2016-08-17 00:00:00.100000 | 7.92 | 72202 | 8.05 | 7.9 | 0.38% |
| BRG | 2016-08-16 00:00:00.100000 | 7.89 | 86662 | 7.98 | 7.84 | -1.128% |
| BRG | 2016-08-15 00:00:00.100000 | 7.98 | 77944 | 8.2 | 7.98 | -1.966% |
| BRG | 2016-08-12 00:00:00.100000 | 8.14 | 199378 | 8.205 | 8.02 | 2.133% |
| BRG | 2016-08-11 00:00:00.100000 | 7.97 | 75800 | 8.01 | 7.88 | -0.623% |
| BRG | 2016-08-10 00:00:00.100000 | 8.02 | 84321 | 8.09 | 7.89 | 1.135% |
| BRG | 2016-08-09 00:00:00.100000 | 7.93 | 94987 | 8.08 | 7.89 | -1.735% |
| BRG | 2016-08-08 00:00:00.100000 | 8.07 | 48729 | 8.13 | 8.03 | 0% |
| BRG | 2016-08-05 00:00:00.100000 | 8.07 | 69255 | 8.14 | 8.03 | 0.749% |
| BRG | 2016-08-04 00:00:00.100000 | 8.01 | 89587 | 8.1 | 7.89 | 1.392% |
| BRG | 2016-08-03 00:00:00.100000 | 7.9 | 75386 | 8.1 | 7.895 | -2.469% |
| BRG | 2016-08-02 00:00:00.100000 | 8.1 | 75119 | 8.25 | 8.1 | -0.857% |
| BRG | 2016-08-01 00:00:00.100000 | 8.17 | 118267 | 8.22 | 7.86 | 1.998% |
| BRG | 2016-07-29 00:00:00.100000 | 8.01 | 90147 | 8.06 | 7.9 | 1.392% |
| BRG | 2016-07-28 00:00:00.100000 | 7.9 | 170034 | 8.16 | 7.88 | -0.126% |
| BRG | 2016-07-27 00:00:00.100000 | 7.91 | 104896 | 8.07 | 7.88 | -1.494% |
| BRG | 2016-07-26 00:00:00.100000 | 8.03 | 72001 | 8.09 | 7.98 | 0.25% |
| BRG | 2016-07-25 00:00:00.100000 | 8.01 | 125978 | 8.15 | 7.93 | 0.25% |
| BRG | 2016-07-22 00:00:00.100000 | 7.99 | 37518 | 8.1 | 7.95 | -0.745% |
| BRG | 2016-07-21 00:00:00.100000 | 8.05 | 182551 | 8.13 | 7.95 | 0.751% |
| BRG | 2016-07-20 00:00:00.100000 | 7.99 | 170131 | 8.0 | 7.73 | 3.097% |
| BRG | 2016-07-19 00:00:00.100000 | 7.75 | 97825 | 7.99 | 7.67 | -2.638% |
| BRG | 2016-07-18 00:00:00.100000 | 7.96 | 122556 | 8.05 | 7.9 | 0.126% |
| BRG | 2016-07-15 00:00:00.100000 | 7.95 | 149106 | 7.98 | 7.69 | 1.793% |
| BRG | 2016-07-14 00:00:00.100000 | 7.81 | 120674 | 7.88 | 7.74 | 0.128% |
| BRG | 2016-07-13 00:00:00.100000 | 7.8 | 109177 | 7.87 | 7.64 | 1.299% |
| BRG | 2016-07-12 00:00:00.100000 | 7.7 | 94887 | 7.8 | 7.67 | 1.183% |
| BRG | 2016-07-11 00:00:00.100000 | 7.61 | 70875 | 7.75 | 7.49 | 2.561% |
| BRG | 2016-07-08 00:00:00.100000 | 7.42 | 53322 | 7.45 | 7.32 | 0.678% |
| BRG | 2016-07-07 00:00:00.100000 | 7.37 | 55402 | 7.41 | 7.3 | 0.959% |
| BRG | 2016-07-06 00:00:00.100000 | 7.3 | 181029 | 7.42 | 7.27 | -1.484% |
| BRG | 2016-07-05 00:00:00.100000 | 7.41 | 117741 | 7.61 | 7.33 | -0.537% |
| BRG | 2016-07-04 00:00:00.100000 | 7.45 | 55797 | 7.52 | 7.3 | 0.949% |
| BRG | 2016-07-01 00:00:00.100000 | 7.38 | 80327 | 7.58 | 7.37 | -1.469% |
| BRG | 2016-06-30 00:00:00.100000 | 7.49 | 148982 | 7.57 | 7.16 | 2.322% |
| BRG | 2016-06-29 00:00:00.100000 | 7.32 | 120602 | 7.41 | 7.22 | 1.385% |
| BRG | 2016-06-28 00:00:00.100000 | 7.22 | 180920 | 7.45 | 7.115 | -2.826% |
| BRG | 2016-06-27 00:00:00.100000 | 7.43 | 135990 | 7.51 | 7.41 | -0.801% |
| BRG | 2016-06-24 00:00:00.100000 | 7.49 | 175540 | 7.69 | 7.33 | -1.447% |
| BRG | 2016-06-23 00:00:00.100000 | 7.6 | 115131 | 7.68 | 7.5 | -0.131% |
| BRG | 2016-06-22 00:00:00.100000 | 7.61 | 111792 | 7.7 | 7.43 | 1.332% |
| BRG | 2016-06-21 00:00:00.100000 | 7.51 | 125516 | 7.56 | 7.32 | 1.35% |
| BRG | 2016-06-20 00:00:00.100000 | 7.41 | 98804 | 7.43 | 7.32 | 1.646% |
| BRG | 2016-06-17 00:00:00.100000 | 7.29 | 451971 | 7.53 | 7.23 | -2.41% |
| BRG | 2016-06-16 00:00:00.100000 | 7.47 | 249828 | 7.62 | 7.39 | 1.633% |