CREDIT CORP GROUP LIMITED (CCP)
News
Historical Prices
| code | close_date | close_price | volume | day_high_price | day_low_price | change_in_percent |
|---|---|---|---|---|---|---|
| CCP | 2018-01-18 00:00:00.110000 | 22.97 | 88898 | 23.05 | 22.83 | 1.145% |
| CCP | 2018-01-18 00:00:00.110000 | 22.97 | 88898 | 23.05 | 22.83 | 1.145% |
| CCP | 2018-01-18 00:00:00.110000 | 22.97 | 88898 | 23.05 | 22.83 | 1.145% |
| CCP | 2018-01-18 00:00:00.110000 | 22.97 | 88898 | 23.05 | 22.83 | 1.145% |
| CCP | 2018-01-17 00:00:00.110000 | 22.71 | 94487 | 22.82 | 22.57 | -0.395% |
| CCP | 2018-01-17 00:00:00.110000 | 22.71 | 94487 | 22.82 | 22.57 | -0.395% |
| CCP | 2018-01-17 00:00:00.110000 | 22.71 | 94487 | 22.82 | 22.57 | -0.395% |
| CCP | 2018-01-17 00:00:00.110000 | 22.71 | 94487 | 22.82 | 22.57 | -0.395% |
| CCP | 2018-01-16 00:00:00.110000 | 22.8 | 95435 | 23.0 | 22.65 | 0.132% |
| CCP | 2018-01-16 00:00:00.110000 | 22.8 | 95435 | 23.0 | 22.65 | 0.132% |
| CCP | 2018-01-16 00:00:00.110000 | 22.8 | 95435 | 23.0 | 22.65 | 0.132% |
| CCP | 2018-01-16 00:00:00.110000 | 22.8 | 95435 | 23.0 | 22.65 | 0.132% |
| CCP | 2018-01-15 00:00:00.110000 | 22.77 | 87500 | 23.1 | 22.71 | -0.654% |
| CCP | 2018-01-15 00:00:00.110000 | 22.77 | 87500 | 23.1 | 22.71 | -0.654% |
| CCP | 2018-01-15 00:00:00.110000 | 22.77 | 87500 | 23.1 | 22.71 | -0.654% |
| CCP | 2018-01-15 00:00:00.110000 | 22.77 | 87500 | 23.1 | 22.71 | -0.654% |
| CCP | 2018-01-12 00:00:00.110000 | 22.92 | 57561 | 23.13 | 22.73 | 0.526% |
| CCP | 2018-01-12 00:00:00.110000 | 22.92 | 57561 | 23.13 | 22.73 | 0.526% |
| CCP | 2018-01-12 00:00:00.110000 | 22.92 | 57561 | 23.13 | 22.73 | 0.526% |
| CCP | 2018-01-12 00:00:00.110000 | 22.92 | 57561 | 23.13 | 22.73 | 0.526% |
| CCP | 2018-01-11 00:00:00.110000 | 22.8 | 123253 | 23.11 | 22.6 | -0.393% |
| CCP | 2018-01-11 00:00:00.110000 | 22.8 | 123253 | 23.11 | 22.6 | -0.393% |
| CCP | 2018-01-11 00:00:00.110000 | 22.8 | 123253 | 23.11 | 22.6 | -0.393% |
| CCP | 2018-01-11 00:00:00.110000 | 22.8 | 123253 | 23.11 | 22.6 | -0.393% |
| CCP | 2018-01-10 00:00:00.110000 | 22.89 | 92417 | 23.14 | 22.83 | -0.608% |
| CCP | 2018-01-10 00:00:00.110000 | 22.89 | 92417 | 23.14 | 22.83 | -0.608% |
| CCP | 2018-01-10 00:00:00.110000 | 22.89 | 92417 | 23.14 | 22.83 | -0.608% |
| CCP | 2018-01-10 00:00:00.110000 | 22.89 | 92417 | 23.14 | 22.83 | -0.608% |
| CCP | 2018-01-09 00:00:00.110000 | 23.03 | 120495 | 23.18 | 22.86 | -0.26% |
| CCP | 2018-01-09 00:00:00.110000 | 23.03 | 120495 | 23.18 | 22.86 | -0.26% |
| CCP | 2018-01-09 00:00:00.110000 | 23.03 | 120495 | 23.18 | 22.86 | -0.26% |
| CCP | 2018-01-09 00:00:00.110000 | 23.03 | 120495 | 23.18 | 22.86 | -0.26% |
| CCP | 2018-01-08 00:00:00.110000 | 23.09 | 106169 | 23.38 | 22.97 | 0.61% |
| CCP | 2018-01-08 00:00:00.110000 | 23.09 | 106169 | 23.38 | 22.97 | 0.61% |
| CCP | 2018-01-08 00:00:00.110000 | 23.09 | 106169 | 23.38 | 22.97 | 0.61% |
| CCP | 2018-01-08 00:00:00.110000 | 23.09 | 106169 | 23.38 | 22.97 | 0.61% |
| CCP | 2018-01-05 00:00:00.110000 | 22.95 | 58737 | 23.0 | 22.8 | 0.791% |
| CCP | 2018-01-05 00:00:00.110000 | 22.95 | 58737 | 23.0 | 22.8 | 0.791% |
| CCP | 2018-01-05 00:00:00.110000 | 22.95 | 58737 | 23.0 | 22.8 | 0.791% |
| CCP | 2018-01-05 00:00:00.110000 | 22.95 | 58737 | 23.0 | 22.8 | 0.791% |
| CCP | 2018-01-04 00:00:00.110000 | 22.77 | 105026 | 22.945 | 22.66 | 0.752% |
| CCP | 2018-01-04 00:00:00.110000 | 22.77 | 105026 | 22.945 | 22.66 | 0.752% |
| CCP | 2018-01-04 00:00:00.110000 | 22.77 | 105026 | 22.945 | 22.66 | 0.752% |
| CCP | 2018-01-04 00:00:00.110000 | 22.77 | 105026 | 22.945 | 22.66 | 0.752% |
| CCP | 2018-01-03 00:00:00.110000 | 22.6 | 103172 | 22.76 | 22.33 | 0.713% |
| CCP | 2018-01-03 00:00:00.110000 | 22.6 | 103172 | 22.76 | 22.33 | 0.713% |
| CCP | 2018-01-03 00:00:00.110000 | 22.6 | 103172 | 22.76 | 22.33 | 0.713% |
| CCP | 2018-01-03 00:00:00.110000 | 22.6 | 103172 | 22.76 | 22.33 | 0.713% |
| CCP | 2018-01-02 00:00:00.110000 | 22.44 | 74002 | 22.59 | 22.31 | 0.583% |
| CCP | 2018-01-02 00:00:00.110000 | 22.44 | 74002 | 22.59 | 22.31 | 0.583% |
| CCP | 2018-01-02 00:00:00.110000 | 22.44 | 74002 | 22.59 | 22.31 | 0.583% |
| CCP | 2018-01-02 00:00:00.110000 | 22.44 | 74002 | 22.59 | 22.31 | 0.583% |
| CCP | 2017-12-29 00:00:00.110000 | 22.31 | 86112 | 22.59 | 22.27 | -1.108% |
| CCP | 2017-12-29 00:00:00.110000 | 22.31 | 86112 | 22.59 | 22.27 | -1.108% |
| CCP | 2017-12-29 00:00:00.110000 | 22.31 | 86112 | 22.59 | 22.27 | -1.108% |
| CCP | 2017-12-29 00:00:00.110000 | 22.31 | 86112 | 22.59 | 22.27 | -1.108% |
| CCP | 2017-12-28 00:00:00.110000 | 22.56 | 67699 | 22.74 | 22.28 | 0.267% |
| CCP | 2017-12-28 00:00:00.110000 | 22.56 | 67699 | 22.74 | 22.28 | 0.267% |
| CCP | 2017-12-28 00:00:00.110000 | 22.56 | 67699 | 22.74 | 22.28 | 0.267% |
| CCP | 2017-12-28 00:00:00.110000 | 22.56 | 67699 | 22.74 | 22.28 | 0.267% |
| CCP | 2017-12-27 00:00:00.110000 | 22.5 | 81356 | 22.79 | 22.4 | -0.222% |
| CCP | 2017-12-27 00:00:00.110000 | 22.5 | 81356 | 22.79 | 22.4 | -0.222% |
| CCP | 2017-12-27 00:00:00.110000 | 22.5 | 81356 | 22.79 | 22.4 | -0.222% |
| CCP | 2017-12-27 00:00:00.110000 | 22.5 | 81356 | 22.79 | 22.4 | -0.222% |
| CCP | 2017-12-22 00:00:00.110000 | 22.55 | 138716 | 22.57 | 22.28 | 0.311% |
| CCP | 2017-12-22 00:00:00.110000 | 22.55 | 138716 | 22.57 | 22.28 | 0.311% |
| CCP | 2017-12-22 00:00:00.110000 | 22.55 | 138716 | 22.57 | 22.28 | 0.311% |
| CCP | 2017-12-21 00:00:00.110000 | 22.48 | 167649 | 22.48 | 22.21 | 0.717% |
| CCP | 2017-12-20 00:00:00.110000 | 22.32 | 190865 | 22.46 | 22.06 | 0.405% |
| CCP | 2017-12-19 00:00:00.110000 | 22.23 | 120526 | 22.65 | 22.07 | -0.135% |
| CCP | 2017-12-18 00:00:00.110000 | 22.26 | 139709 | 22.29 | 21.98 | 1.09% |
| CCP | 2017-12-15 00:00:00.110000 | 22.02 | 205886 | 22.03 | 21.35 | 1.662% |
| CCP | 2017-12-14 00:00:00.110000 | 21.66 | 218527 | 22.29 | 21.61 | -2.87% |
| CCP | 2017-12-13 00:00:00.110000 | 22.3 | 170090 | 23.3 | 22.23 | -3.38% |
| CCP | 2017-12-12 00:00:00.110000 | 23.08 | 232969 | 23.38 | 23.08 | -0.173% |
| CCP | 2017-12-11 00:00:00.110000 | 23.12 | 139936 | 23.18 | 22.74 | 1.315% |
| CCP | 2017-12-08 00:00:00.110000 | 22.82 | 198976 | 23.99 | 22.74 | -1.169% |
| CCP | 2017-12-07 00:00:00.110000 | 23.09 | 154163 | 23.22 | 22.7 | 1.316% |
| CCP | 2017-12-06 00:00:00.110000 | 22.79 | 145956 | 22.93 | 22.5 | 0.264% |
| CCP | 2017-12-05 00:00:00.110000 | 22.73 | 142832 | 22.85 | 22.1 | 0.62% |
| CCP | 2017-12-04 00:00:00.110000 | 22.59 | 85167 | 22.96 | 22.585 | 0% |
| CCP | 2017-12-01 00:00:00.110000 | 22.59 | 140157 | 22.68 | 22.52 | -0.044% |
| CCP | 2017-11-30 00:00:00.110000 | 22.6 | 131986 | 22.92 | 22.52 | -0.044% |
| CCP | 2017-11-29 00:00:00.110000 | 22.61 | 139440 | 22.88 | 22.53 | 0.266% |
| CCP | 2017-11-28 00:00:00.110000 | 22.55 | 138809 | 22.59 | 22.3 | 0.76% |
| CCP | 2017-11-27 00:00:00.110000 | 22.38 | 106725 | 22.5 | 22.23 | -0.312% |
| CCP | 2017-11-24 00:00:00.110000 | 22.45 | 98714 | 22.46 | 22.21 | 0.268% |
| CCP | 2017-11-23 00:00:00.110000 | 22.39 | 74779 | 22.45 | 22.23 | -0.089% |
| CCP | 2017-11-22 00:00:00.110000 | 22.41 | 136542 | 22.55 | 22.31 | -0.223% |
| CCP | 2017-11-21 00:00:00.110000 | 22.46 | 187808 | 22.55 | 22.33 | 0.582% |
| CCP | 2017-11-17 00:00:00.110000 | 22.12 | 103463 | 22.22 | 21.99 | 0.136% |
| CCP | 2017-11-17 00:00:00.110000 | 22.12 | 103463 | 22.22 | 21.99 | 0.136% |
| CCP | 2017-11-17 00:00:00.110000 | 22.12 | 103463 | 22.22 | 21.99 | 0.136% |
| CCP | 2017-11-16 00:00:00.110000 | 22.09 | 164160 | 22.59 | 21.87 | -0.585% |
| CCP | 2017-11-15 00:00:00.110000 | 22.22 | 174436 | 22.3 | 21.75 | 1.693% |
| CCP | 2017-11-14 00:00:00.110000 | 21.85 | 94237 | 22.05 | 21.76 | -0.997% |
| CCP | 2017-11-13 00:00:00.110000 | 22.07 | 151436 | 22.33 | 21.92 | -0.271% |
| CCP | 2017-11-10 00:00:00.110000 | 22.13 | 365276 | 22.3 | 21.63 | 2.264% |
| CCP | 2017-11-10 00:00:00.110000 | 22.13 | 365276 | 22.3 | 21.63 | 2.264% |
| CCP | 2017-11-10 00:00:00.110000 | 22.13 | 365276 | 22.3 | 21.63 | 2.264% |
| CCP | 2017-11-09 00:00:00.110000 | 21.64 | 451759 | 21.69 | 21.38 | 0.651% |
| CCP | 2017-11-08 00:00:00.110000 | 21.5 | 273355 | 21.59 | 21.32 | 0.373% |
| CCP | 2017-11-07 00:00:00.110000 | 21.42 | 188886 | 21.52 | 21.1 | -0.971% |
| CCP | 2017-11-06 00:00:00.110000 | 21.63 | 152950 | 21.84 | 21.46 | 0.792% |
| CCP | 2017-11-03 00:00:00.110000 | 21.46 | 224310 | 22.13 | 21.22 | 1.131% |
| CCP | 2017-11-03 00:00:00.110000 | 21.46 | 224310 | 22.13 | 21.22 | 1.131% |
| CCP | 2017-11-03 00:00:00.110000 | 21.46 | 224310 | 22.13 | 21.22 | 1.131% |
| CCP | 2017-11-02 00:00:00.110000 | 21.22 | 365503 | 22.13 | 21.035 | 5.52% |
| CCP | 2017-11-01 00:00:00.110000 | 20.11 | 204689 | 20.46 | 20.03 | 0.249% |
| CCP | 2017-10-31 00:00:00.110000 | 20.06 | 202417 | 20.18 | 20.01 | -0.249% |
| CCP | 2017-10-30 00:00:00.110000 | 20.11 | 226284 | 20.21 | 19.78 | 0.05% |
| CCP | 2017-10-27 00:00:00.110000 | 20.1 | 100379 | 20.16 | 19.74 | 0.349% |
| CCP | 2017-10-27 00:00:00.110000 | 20.1 | 100379 | 20.16 | 19.74 | 0.349% |
| CCP | 2017-10-27 00:00:00.110000 | 20.1 | 100379 | 20.16 | 19.74 | 0.349% |
| CCP | 2017-10-26 00:00:00.110000 | 20.03 | 119837 | 20.16 | 19.95 | 0% |
| CCP | 2017-10-25 00:00:00.110000 | 20.03 | 132331 | 20.16 | 19.92 | 0.351% |
| CCP | 2017-10-24 00:00:00.110000 | 19.96 | 135077 | 20.06 | 19.73 | 0.1% |
| CCP | 2017-10-23 00:00:00.110000 | 19.94 | 80031 | 20.37 | 19.9 | -1.189% |
| CCP | 2017-10-20 00:00:00.110000 | 20.18 | 102581 | 20.28 | 19.99 | 0.598% |
| CCP | 2017-10-20 00:00:00.110000 | 20.18 | 102581 | 20.28 | 19.99 | 0.598% |
| CCP | 2017-10-20 00:00:00.110000 | 20.18 | 102581 | 20.28 | 19.99 | 0.598% |
| CCP | 2017-10-19 00:00:00.110000 | 20.06 | 141633 | 20.38 | 20.0 | 0.652% |
| CCP | 2017-10-18 00:00:00.110000 | 19.93 | 54102 | 20.1 | 19.89 | 0.05% |
| CCP | 2017-10-17 00:00:00.110000 | 19.92 | 111128 | 19.99 | 19.74 | 0.302% |
| CCP | 2017-10-16 00:00:00.110000 | 19.86 | 167149 | 20.15 | 19.7 | 0.303% |
| CCP | 2017-10-16 00:00:00.110000 | 19.86 | 167149 | 20.15 | 19.7 | 0.303% |
| CCP | 2017-10-13 00:00:00.110000 | 19.8 | 71396 | 19.92 | 19.6 | 0% |
| CCP | 2017-10-13 00:00:00.110000 | 19.8 | 71396 | 19.92 | 19.6 | 0% |
| CCP | 2017-10-13 00:00:00.110000 | 19.8 | 71396 | 19.92 | 19.6 | 0% |
| CCP | 2017-10-12 00:00:00.110000 | 19.8 | 135110 | 19.83 | 19.58 | 0.661% |
| CCP | 2017-10-11 00:00:00.110000 | 19.67 | 99397 | 19.79 | 19.53 | 0.255% |
| CCP | 2017-10-10 00:00:00.110000 | 19.62 | 145942 | 19.7 | 19.17 | 1.5% |
| CCP | 2017-10-09 00:00:00.110000 | 19.33 | 100308 | 19.39 | 19.01 | 2.113% |
| CCP | 2017-10-06 00:00:00.110000 | 18.93 | 132149 | 19.21 | 18.86 | -0.158% |
| CCP | 2017-10-06 00:00:00.110000 | 18.93 | 132149 | 19.21 | 18.86 | -0.158% |
| CCP | 2017-10-06 00:00:00.110000 | 18.93 | 132149 | 19.21 | 18.86 | -0.158% |
| CCP | 2017-10-05 00:00:00.110000 | 18.96 | 136971 | 19.05 | 18.8 | 0.958% |
| CCP | 2017-10-04 00:00:00.110000 | 18.78 | 130205 | 18.98 | 18.76 | -1.675% |
| CCP | 2017-10-03 00:00:00.110000 | 19.1 | 211462 | 19.27 | 18.76 | -0.365% |
| CCP | 2017-10-02 00:00:00.110000 | 19.17 | 153819 | 19.32 | 19.1 | -0.26% |
| CCP | 2017-09-29 00:00:00.100000 | 19.22 | 97569 | 19.31 | 19.02 | 0.104% |
| CCP | 2017-09-29 00:00:00.100000 | 19.22 | 97569 | 19.31 | 19.02 | 0.104% |
| CCP | 2017-09-29 00:00:00.100000 | 19.22 | 97569 | 19.31 | 19.02 | 0.104% |
| CCP | 2017-09-28 00:00:00.100000 | 19.2 | 102170 | 19.32 | 19.08 | 0.156% |
| CCP | 2017-09-27 00:00:00.100000 | 19.17 | 116491 | 19.56 | 19.15 | 0.104% |
| CCP | 2017-09-26 00:00:00.100000 | 19.15 | 111024 | 19.34 | 19.07 | -0.777% |
| CCP | 2017-09-25 00:00:00.100000 | 19.3 | 92520 | 19.58 | 19.25 | -0.924% |
| CCP | 2017-09-22 00:00:00.100000 | 19.48 | 174994 | 19.555 | 19.15 | 1.037% |
| CCP | 2017-09-22 00:00:00.100000 | 19.48 | 174994 | 19.555 | 19.15 | 1.037% |
| CCP | 2017-09-22 00:00:00.100000 | 19.48 | 174994 | 19.555 | 19.15 | 1.037% |
| CCP | 2017-09-21 00:00:00.100000 | 19.28 | 230636 | 19.54 | 19.08 | 0.104% |
| CCP | 2017-09-20 00:00:00.100000 | 19.26 | 134497 | 19.51 | 19.22 | -0.722% |
| CCP | 2017-09-19 00:00:00.100000 | 19.4 | 251842 | 19.51 | 19.165 | 0.779% |
| CCP | 2017-09-18 00:00:00.100000 | 19.25 | 90232 | 19.3 | 18.99 | 1.53% |
| CCP | 2017-09-15 00:00:00.100000 | 18.96 | 177013 | 19.0 | 18.77 | 0.106% |
| CCP | 2017-09-15 00:00:00.100000 | 18.96 | 177013 | 19.0 | 18.77 | 0.106% |
| CCP | 2017-09-15 00:00:00.100000 | 18.96 | 177013 | 19.0 | 18.77 | 0.106% |
| CCP | 2017-09-14 00:00:00.100000 | 18.94 | 146554 | 19.34 | 18.87 | -0.316% |
| CCP | 2017-09-13 00:00:00.100000 | 19.0 | 119285 | 19.08 | 18.87 | -0.105% |
| CCP | 2017-09-12 00:00:00.100000 | 19.02 | 115672 | 19.08 | 18.75 | 0.688% |
| CCP | 2017-09-11 00:00:00.100000 | 18.89 | 183508 | 18.97 | 18.55 | 1.833% |
| CCP | 2017-09-08 00:00:00.100000 | 18.55 | 92877 | 18.85 | 18.47 | -1.277% |
| CCP | 2017-09-08 00:00:00.100000 | 18.55 | 92877 | 18.85 | 18.47 | -1.277% |
| CCP | 2017-09-08 00:00:00.100000 | 18.55 | 92877 | 18.85 | 18.47 | -1.277% |
| CCP | 2017-09-07 00:00:00.100000 | 18.79 | 298103 | 18.94 | 18.35 | 1.843% |
| CCP | 2017-09-06 00:00:00.100000 | 18.45 | 328101 | 18.45 | 17.8 | 0.82% |
| CCP | 2017-09-05 00:00:00.100000 | 18.3 | 93056 | 18.31 | 18.1 | 0.164% |
| CCP | 2017-09-04 00:00:00.100000 | 18.27 | 106341 | 18.33 | 18.08 | 0.219% |
| CCP | 2017-09-01 00:00:00.100000 | 18.23 | 224183 | 18.24 | 17.88 | 1.56% |
| CCP | 2017-09-01 00:00:00.100000 | 18.23 | 224183 | 18.24 | 17.88 | 1.56% |
| CCP | 2017-09-01 00:00:00.100000 | 18.23 | 224183 | 18.24 | 17.88 | 1.56% |
| CCP | 2017-08-31 00:00:00.100000 | 17.95 | 137643 | 17.96 | 17.74 | 0.956% |
| CCP | 2017-08-30 00:00:00.100000 | 17.78 | 82625 | 17.97 | 17.73 | 0.113% |
| CCP | 2017-08-29 00:00:00.100000 | 17.76 | 149534 | 17.91 | 17.67 | -0.948% |
| CCP | 2017-08-28 00:00:00.100000 | 17.93 | 113599 | 17.98 | 17.6 | 1.014% |
| CCP | 2017-08-25 00:00:00.100000 | 17.75 | 166411 | 18.0 | 17.73 | -1.389% |
| CCP | 2017-08-25 00:00:00.100000 | 17.75 | 166411 | 18.0 | 17.73 | -1.389% |
| CCP | 2017-08-25 00:00:00.100000 | 17.75 | 166411 | 18.0 | 17.73 | -1.389% |
| CCP | 2017-08-24 00:00:00.100000 | 18.0 | 130841 | 18.22 | 17.89 | -0.662% |
| CCP | 2017-08-23 00:00:00.100000 | 18.12 | 189239 | 18.34 | 17.91 | -0.658% |
| CCP | 2017-08-22 00:00:00.100000 | 18.24 | 66848 | 18.34 | 18.09 | 0.055% |
| CCP | 2017-08-21 00:00:00.100000 | 18.23 | 109741 | 18.37 | 18.17 | -0.816% |
| CCP | 2017-08-18 00:00:00.100000 | 18.38 | 141651 | 18.4 | 18.03 | 0.328% |
| CCP | 2017-08-18 00:00:00.100000 | 18.38 | 141651 | 18.4 | 18.03 | 0.328% |
| CCP | 2017-08-18 00:00:00.100000 | 18.38 | 141651 | 18.4 | 18.03 | 0.328% |
| CCP | 2017-08-17 00:00:00.100000 | 18.32 | 213273 | 18.32 | 18.0 | -0.163% |
| CCP | 2017-08-16 00:00:00.100000 | 18.35 | 196980 | 18.35 | 17.975 | 0.109% |
| CCP | 2017-08-15 00:00:00.100000 | 18.33 | 93137 | 18.45 | 18.23 | 0.328% |
| CCP | 2017-08-14 00:00:00.100000 | 18.27 | 140507 | 18.39 | 18.01 | 0.772% |
| CCP | 2017-08-11 00:00:00.100000 | 18.13 | 137271 | 18.18 | 17.96 | -0.549% |
| CCP | 2017-08-11 00:00:00.100000 | 18.13 | 137271 | 18.18 | 17.96 | -0.549% |
| CCP | 2017-08-11 00:00:00.100000 | 18.13 | 137271 | 18.18 | 17.96 | -0.549% |
| CCP | 2017-08-10 00:00:00.100000 | 18.23 | 356256 | 18.41 | 17.95 | -1.353% |
| CCP | 2017-08-09 00:00:00.100000 | 18.48 | 212559 | 18.64 | 18.37 | -0.377% |
| CCP | 2017-08-08 00:00:00.100000 | 18.55 | 115668 | 18.74 | 18.36 | -0.855% |
| CCP | 2017-08-07 00:00:00.100000 | 18.71 | 90859 | 18.78 | 18.61 | 0.808% |
| CCP | 2017-08-04 00:00:00.100000 | 18.56 | 98576 | 18.62 | 18.42 | -0.161% |
| CCP | 2017-08-04 00:00:00.100000 | 18.56 | 98576 | 18.62 | 18.42 | -0.161% |
| CCP | 2017-08-04 00:00:00.100000 | 18.56 | 98576 | 18.62 | 18.42 | -0.161% |
| CCP | 2017-08-03 00:00:00.100000 | 18.59 | 230680 | 18.8 | 18.31 | 0.813% |
| CCP | 2017-08-02 00:00:00.100000 | 18.44 | 300142 | 18.89 | 18.28 | 1.935% |
| CCP | 2017-08-01 00:00:00.100000 | 18.09 | 391614 | 18.44 | 17.5 | 6.663% |
| CCP | 2017-07-31 00:00:00.100000 | 16.96 | 202957 | 17.08 | 16.775 | -0.411% |
| CCP | 2017-07-28 00:00:00.100000 | 17.03 | 155361 | 17.6 | 16.99 | -3.239% |
| CCP | 2017-07-27 00:00:00.100000 | 17.6 | 135045 | 17.73 | 17.31 | 0.114% |
| CCP | 2017-07-26 00:00:00.100000 | 17.58 | 139364 | 17.6 | 17.21 | 2.15% |
| CCP | 2017-07-25 00:00:00.100000 | 17.21 | 139225 | 17.3 | 17.0 | 1.235% |
| CCP | 2017-07-24 00:00:00.100000 | 17.0 | 258448 | 17.11 | 16.775 | -1.278% |
| CCP | 2017-07-21 00:00:00.100000 | 17.22 | 665605 | 17.43 | 16.56 | -2.822% |
| CCP | 2017-07-20 00:00:00.100000 | 17.72 | 221215 | 17.9 | 17.56 | 0.911% |
| CCP | 2017-07-19 00:00:00.100000 | 17.56 | 165862 | 18.0 | 17.41 | -2.009% |
| CCP | 2017-07-18 00:00:00.100000 | 17.92 | 295931 | 17.98 | 17.67 | 0.448% |
| CCP | 2017-07-17 00:00:00.100000 | 17.84 | 225271 | 18.0 | 17.62 | 1.421% |
| CCP | 2017-07-14 00:00:00.100000 | 17.59 | 172353 | 17.72 | 17.4 | 1.15% |
| CCP | 2017-07-13 00:00:00.100000 | 17.39 | 108618 | 17.44 | 17.0 | 2.596% |
| CCP | 2017-07-12 00:00:00.100000 | 16.95 | 198019 | 17.24 | 16.83 | -2.136% |
| CCP | 2017-07-11 00:00:00.100000 | 17.32 | 111361 | 17.36 | 17.105 | -0.574% |
| CCP | 2017-07-10 00:00:00.100000 | 17.42 | 131127 | 17.68 | 17.37 | 0.288% |
| CCP | 2017-07-07 00:00:00.100000 | 17.37 | 122351 | 17.6 | 17.27 | -1.419% |
| CCP | 2017-07-06 00:00:00.100000 | 17.62 | 164639 | 17.76 | 17.34 | 0.686% |
| CCP | 2017-07-05 00:00:00.100000 | 17.5 | 139116 | 17.93 | 17.5 | -1.906% |
| CCP | 2017-07-04 00:00:00.100000 | 17.84 | 174116 | 17.99 | 17.61 | 1.595% |
| CCP | 2017-07-03 00:00:00.100000 | 17.56 | 76929 | 17.86 | 17.54 | -0.847% |
| CCP | 2017-06-30 00:00:00.100000 | 17.71 | 178061 | 17.89 | 17.63 | -1.447% |
| CCP | 2017-06-29 00:00:00.100000 | 17.97 | 174669 | 18.04 | 17.79 | 0.955% |
| CCP | 2017-06-28 00:00:00.100000 | 17.8 | 99198 | 17.83 | 17.61 | 0.338% |
| CCP | 2017-06-27 00:00:00.100000 | 17.74 | 175455 | 17.805 | 17.66 | -0.783% |
| CCP | 2017-06-26 00:00:00.100000 | 17.88 | 172488 | 18.01 | 17.77 | 0.056% |
| CCP | 2017-06-23 00:00:00.100000 | 17.87 | 110997 | 18.05 | 17.78 | 0.168% |
| CCP | 2017-06-22 00:00:00.100000 | 17.84 | 123173 | 18.05 | 17.82 | -0.723% |
| CCP | 2017-06-21 00:00:00.100000 | 17.97 | 214990 | 18.44 | 17.92 | -1.696% |
| CCP | 2017-06-20 00:00:00.100000 | 18.28 | 140386 | 18.53 | 18.28 | -0.868% |
| CCP | 2017-06-19 00:00:00.100000 | 18.44 | 165846 | 18.84 | 18.18 | -1.338% |
| CCP | 2017-06-16 00:00:00.100000 | 18.69 | 101870 | 18.85 | 18.655 | 0% |
| CCP | 2017-06-15 00:00:00.100000 | 18.69 | 311043 | 18.88 | 18.32 | -0.743% |
| CCP | 2017-06-14 00:00:00.100000 | 18.83 | 166447 | 18.83 | 18.27 | 3.235% |
| CCP | 2017-06-13 00:00:00.100000 | 18.24 | 115296 | 18.37 | 18.05 | 0.551% |
| CCP | 2017-06-09 00:00:00.100000 | 18.14 | 60934 | 18.26 | 17.95 | -0.275% |
| CCP | 2017-06-08 00:00:00.100000 | 18.19 | 137701 | 18.26 | 17.9 | 0.608% |
| CCP | 2017-06-07 00:00:00.100000 | 18.08 | 112558 | 18.2 | 18.01 | 0.055% |
| CCP | 2017-06-06 00:00:00.100000 | 18.07 | 152339 | 18.47 | 18.07 | -2.007% |
| CCP | 2017-06-05 00:00:00.100000 | 18.44 | 173336 | 18.66 | 18.28 | -1.073% |
| CCP | 2017-06-02 00:00:00.100000 | 18.64 | 123295 | 18.75 | 18.39 | 2.081% |
| CCP | 2017-06-01 00:00:00.100000 | 18.26 | 156852 | 18.32 | 17.93 | 1.897% |
| CCP | 2017-05-31 00:00:00.100000 | 17.92 | 263628 | 17.93 | 17.65 | 1.243% |
| CCP | 2017-05-30 00:00:00.100000 | 17.7 | 156528 | 17.77 | 17.37 | 0.34% |
| CCP | 2017-05-29 00:00:00.100000 | 17.64 | 188175 | 17.81 | 17.61 | 0.114% |
| CCP | 2017-05-26 00:00:00.100000 | 17.62 | 186027 | 18.04 | 17.52 | -1.784% |
| CCP | 2017-05-25 00:00:00.100000 | 17.94 | 266988 | 18.38 | 17.54 | -1.699% |
| CCP | 2017-05-24 00:00:00.100000 | 18.25 | 231995 | 18.42 | 17.98 | -0.436% |
| CCP | 2017-05-23 00:00:00.100000 | 18.33 | 81776 | 18.53 | 18.15 | 0.383% |
| CCP | 2017-05-22 00:00:00.100000 | 18.26 | 83742 | 18.61 | 18.22 | -1.297% |
| CCP | 2017-05-19 00:00:00.100000 | 18.5 | 105584 | 18.57 | 18.33 | 0.489% |
| CCP | 2017-05-18 00:00:00.100000 | 18.41 | 173649 | 18.45 | 17.89 | -1.234% |
| CCP | 2017-05-17 00:00:00.100000 | 18.64 | 148757 | 19.07 | 18.51 | -1.895% |
| CCP | 2017-05-16 00:00:00.100000 | 19.0 | 58624 | 19.22 | 18.9 | 0.476% |
| CCP | 2017-05-15 00:00:00.100000 | 18.91 | 161536 | 18.97 | 18.71 | 1.069% |
| CCP | 2017-05-12 00:00:00.100000 | 18.71 | 101807 | 19.02 | 18.69 | -1.526% |
| CCP | 2017-05-11 00:00:00.100000 | 19.0 | 164583 | 19.46 | 18.91 | 0.158% |
| CCP | 2017-05-10 00:00:00.100000 | 18.97 | 88155 | 19.17 | 18.79 | 0.583% |
| CCP | 2017-05-09 00:00:00.100000 | 18.86 | 230860 | 18.91 | 18.6 | -0.106% |
| CCP | 2017-05-08 00:00:00.100000 | 18.88 | 140016 | 18.97 | 18.59 | 2.72% |
| CCP | 2017-05-05 00:00:00.100000 | 18.38 | 109923 | 18.62 | 18.34 | -0.541% |
| CCP | 2017-05-04 00:00:00.100000 | 18.48 | 156565 | 18.55 | 18.28 | 0.326% |
| CCP | 2017-05-03 00:00:00.100000 | 18.42 | 140525 | 18.5 | 18.31 | 0.272% |
| CCP | 2017-05-02 00:00:00.100000 | 18.37 | 156642 | 18.43 | 18.21 | -0.326% |
| CCP | 2017-05-01 00:00:00.100000 | 18.43 | 170697 | 18.58 | 18.2 | 1.264% |
| CCP | 2017-04-28 00:00:00.100000 | 18.2 | 198539 | 18.26 | 18.045 | -0.709% |
| CCP | 2017-04-27 00:00:00.100000 | 18.33 | 169402 | 18.5 | 18.03 | -0.109% |
| CCP | 2017-04-26 00:00:00.100000 | 18.35 | 304773 | 18.66 | 18.27 | 1.046% |
| CCP | 2017-04-24 00:00:00.100000 | 18.16 | 106584 | 18.16 | 17.99 | 0.889% |
| CCP | 2017-04-21 00:00:00.100000 | 18.0 | 121186 | 18.04 | 17.91 | 0.223% |
| CCP | 2017-04-20 00:00:00.100000 | 17.96 | 217086 | 18.11 | 17.755 | 0.673% |
| CCP | 2017-04-19 00:00:00.100000 | 17.84 | 261314 | 18.0 | 17.61 | 1.134% |
| CCP | 2017-04-18 00:00:00.100000 | 17.64 | 175177 | 17.72 | 17.4 | 1.321% |
| CCP | 2017-04-13 00:00:00.100000 | 17.41 | 261653 | 17.475 | 16.99 | 0.752% |
| CCP | 2017-04-12 00:00:00.100000 | 17.28 | 164656 | 17.31 | 17.0 | 0.876% |
| CCP | 2017-04-11 00:00:00.100000 | 17.13 | 121791 | 17.2 | 17.05 | 0.175% |
| CCP | 2017-04-10 00:00:00.100000 | 17.1 | 85900 | 17.21 | 16.95 | 0.234% |
| CCP | 2017-04-07 00:00:00.100000 | 17.06 | 120809 | 17.3 | 16.86 | -0.35% |
| CCP | 2017-04-06 00:00:00.100000 | 17.12 | 142461 | 17.26 | 17.02 | -0.696% |
| CCP | 2017-04-05 00:00:00.100000 | 17.24 | 175049 | 17.4 | 17.0 | 0.116% |
| CCP | 2017-04-04 00:00:00.100000 | 17.22 | 69021 | 17.28 | 17.05 | 0.467% |
| CCP | 2017-04-03 00:00:00.100000 | 17.14 | 173450 | 17.5 | 17.09 | -0.868% |
| CCP | 2017-03-31 00:00:00.110000 | 17.29 | 125413 | 17.6 | 17.28 | -0.288% |
| CCP | 2017-03-30 00:00:00.110000 | 17.34 | 177096 | 17.43 | 17.3 | -0.23% |
| CCP | 2017-03-29 00:00:00.110000 | 17.38 | 194620 | 17.52 | 16.9 | 2.719% |
| CCP | 2017-03-28 00:00:00.110000 | 16.92 | 91721 | 16.96 | 16.61 | 1.015% |
| CCP | 2017-03-27 00:00:00.110000 | 16.75 | 110465 | 16.75 | 16.31 | -0.357% |
| CCP | 2017-03-24 00:00:00.110000 | 16.81 | 187939 | 17.01 | 16.5 | 1.817% |
| CCP | 2017-03-23 00:00:00.110000 | 16.51 | 122583 | 16.51 | 16.23 | 1.914% |
| CCP | 2017-03-22 00:00:00.110000 | 16.2 | 202041 | 16.57 | 16.15 | -2.819% |
| CCP | 2017-03-21 00:00:00.110000 | 16.67 | 121247 | 16.73 | 16.41 | 1.03% |
| CCP | 2017-03-20 00:00:00.110000 | 16.5 | 85257 | 16.7 | 16.45 | -1.079% |
| CCP | 2017-03-17 00:00:00.110000 | 16.68 | 185202 | 16.73 | 16.37 | 1.769% |
| CCP | 2017-03-16 00:00:00.110000 | 16.39 | 252681 | 16.45 | 16.07 | 0.183% |
| CCP | 2017-03-15 00:00:00.110000 | 16.36 | 300208 | 16.49 | 16.13 | -0.668% |
| CCP | 2017-03-14 00:00:00.110000 | 16.47 | 129399 | 16.65 | 16.31 | -2.717% |
| CCP | 2017-03-13 00:00:00.110000 | 16.93 | 114724 | 17.1 | 16.71 | 0.774% |
| CCP | 2017-03-10 00:00:00.110000 | 16.8 | 136046 | 17.02 | 16.71 | -0.238% |
| CCP | 2017-03-09 00:00:00.110000 | 16.84 | 147158 | 17.05 | 16.43 | 2.558% |
| CCP | 2017-03-08 00:00:00.110000 | 16.42 | 261147 | 16.52 | 16.11 | 0.798% |
| CCP | 2017-03-07 00:00:00.110000 | 16.29 | 326403 | 16.87 | 16.2 | -3.438% |
| CCP | 2017-03-06 00:00:00.110000 | 16.87 | 149922 | 16.95 | 16.52 | -0.237% |
| CCP | 2017-03-03 00:00:00.110000 | 16.91 | 122792 | 17.26 | 16.73 | -1.914% |
| CCP | 2017-03-02 00:00:00.110000 | 17.24 | 160875 | 17.24 | 16.9 | 2.864% |
| CCP | 2017-03-01 00:00:00.110000 | 16.76 | 207935 | 17.02 | 16.55 | 1.823% |
| CCP | 2017-02-28 00:00:00.110000 | 16.46 | 168133 | 16.73 | 16.24 | -0.484% |
| CCP | 2017-02-27 00:00:00.110000 | 16.54 | 202744 | 16.64 | 16.22 | -0.301% |
| CCP | 2017-02-24 00:00:00.110000 | 16.59 | 124567 | 16.71 | 16.42 | -0.241% |
| CCP | 2017-02-23 00:00:00.110000 | 16.63 | 120767 | 16.71 | 16.52 | -0.24% |
| CCP | 2017-02-22 00:00:00.110000 | 16.67 | 109762 | 16.72 | 16.5 | 0.604% |
| CCP | 2017-02-21 00:00:00.110000 | 16.57 | 165510 | 16.68 | 16.39 | 0.546% |
| CCP | 2017-02-20 00:00:00.110000 | 16.48 | 85495 | 16.64 | 16.39 | 0% |
| CCP | 2017-02-17 00:00:00.110000 | 16.48 | 114665 | 16.78 | 16.43 | -1.258% |
| CCP | 2017-02-16 00:00:00.110000 | 16.69 | 105684 | 16.9 | 16.56 | -0.596% |
| CCP | 2017-02-15 00:00:00.110000 | 16.79 | 333335 | 16.94 | 16.63 | 1.267% |
| CCP | 2017-02-14 00:00:00.110000 | 16.58 | 261539 | 16.68 | 16.23 | 1.718% |
| CCP | 2017-02-13 00:00:00.110000 | 16.3 | 562552 | 16.49 | 16.02 | -1.032% |
| CCP | 2017-02-10 00:00:00.110000 | 16.47 | 439139 | 16.64 | 16.09 | 0.427% |
| CCP | 2017-02-09 00:00:00.110000 | 16.4 | 599448 | 17.04 | 16.17 | -3.473% |
| CCP | 2017-02-08 00:00:00.110000 | 16.99 | 187131 | 17.15 | 16.86 | 0.533% |
| CCP | 2017-02-07 00:00:00.110000 | 16.9 | 314597 | 17.11 | 16.77 | -1.112% |
| CCP | 2017-02-06 00:00:00.110000 | 17.09 | 309690 | 17.64 | 17.08 | 0.47% |
| CCP | 2017-02-03 00:00:00.110000 | 17.01 | 416916 | 17.69 | 16.86 | -3.297% |
| CCP | 2017-02-02 00:00:00.110000 | 17.59 | 456049 | 17.78 | 17.46 | -0.114% |
| CCP | 2017-02-01 00:00:00.110000 | 17.61 | 651307 | 17.73 | 16.27 | 0.514% |
| CCP | 2017-01-31 00:00:00.110000 | 17.52 | 319112 | 18.07 | 17.31 | -3.044% |
| CCP | 2017-01-30 00:00:00.110000 | 18.07 | 247906 | 18.11 | 17.54 | 1.975% |
| CCP | 2017-01-27 00:00:00.110000 | 17.72 | 222602 | 17.99 | 17.57 | 1.373% |
| CCP | 2017-01-25 00:00:00.110000 | 17.48 | 346009 | 17.52 | 16.95 | 3.616% |
| CCP | 2017-01-24 00:00:00.110000 | 16.87 | 301916 | 16.94 | 16.24 | 1.078% |
| CCP | 2017-01-23 00:00:00.110000 | 16.69 | 340317 | 17.28 | 16.41 | -2.682% |
| CCP | 2017-01-20 00:00:00.110000 | 17.15 | 215517 | 17.4 | 16.9 | -1.719% |
| CCP | 2017-01-19 00:00:00.110000 | 17.45 | 147131 | 17.62 | 17.33 | -0.229% |
| CCP | 2017-01-18 00:00:00.110000 | 17.49 | 196991 | 17.88 | 17.39 | -2.779% |
| CCP | 2017-01-17 00:00:00.110000 | 17.99 | 164642 | 18.18 | 17.87 | -1.045% |
| CCP | 2017-01-16 00:00:00.110000 | 18.18 | 93759 | 18.25 | 18.02 | 0.609% |
| CCP | 2017-01-13 00:00:00.110000 | 18.07 | 121307 | 18.16 | 17.71 | 1.289% |
| CCP | 2017-01-12 00:00:00.110000 | 17.84 | 128000 | 18.22 | 17.71 | 0.394% |
| CCP | 2017-01-11 00:00:00.110000 | 17.77 | 149859 | 18.31 | 17.59 | -1.823% |
| CCP | 2017-01-10 00:00:00.110000 | 18.1 | 133515 | 18.49 | 17.98 | -0.33% |
| CCP | 2017-01-09 00:00:00.110000 | 18.16 | 154171 | 18.24 | 17.95 | 1.566% |
| CCP | 2017-01-06 00:00:00.110000 | 17.88 | 118440 | 18.34 | 17.73 | -2.242% |
| CCP | 2017-01-05 00:00:00.110000 | 18.29 | 101339 | 18.39 | 17.96 | -0.435% |
| CCP | 2017-01-04 00:00:00.110000 | 18.37 | 125888 | 18.55 | 18.23 | -0.271% |
| CCP | 2017-01-03 00:00:00.110000 | 18.42 | 214300 | 18.46 | 17.84 | 2.676% |
| CCP | 2016-12-30 00:00:00.110000 | 17.94 | 57416 | 18.02 | 17.77 | 0.787% |
| CCP | 2016-12-29 00:00:00.110000 | 17.8 | 83202 | 17.96 | 17.51 | -0.168% |
| CCP | 2016-12-28 00:00:00.110000 | 17.83 | 103516 | 18.09 | 17.49 | 1.886% |
| CCP | 2016-12-23 00:00:00.110000 | 17.5 | 98783 | 17.9 | 17.25 | -2.235% |
| CCP | 2016-12-22 00:00:00.110000 | 17.9 | 103341 | 18.08 | 17.73 | 0.056% |
| CCP | 2016-12-21 00:00:00.110000 | 17.89 | 115903 | 18.16 | 17.72 | -0.167% |
| CCP | 2016-12-20 00:00:00.110000 | 17.92 | 134150 | 18.055 | 17.61 | 0.505% |
| CCP | 2016-12-19 00:00:00.110000 | 17.83 | 80255 | 18.0 | 17.57 | 0.791% |
| CCP | 2016-12-16 00:00:00.110000 | 17.69 | 116732 | 18.0 | 17.67 | -1.613% |
| CCP | 2016-12-15 00:00:00.110000 | 17.98 | 172285 | 18.35 | 17.89 | -1.263% |
| CCP | 2016-12-14 00:00:00.110000 | 18.21 | 136206 | 18.35 | 18.04 | 0.886% |
| CCP | 2016-12-13 00:00:00.110000 | 18.05 | 249776 | 18.32 | 17.78 | 0.055% |
| CCP | 2016-12-12 00:00:00.110000 | 18.04 | 179069 | 18.08 | 17.88 | 1.008% |
| CCP | 2016-12-09 00:00:00.110000 | 17.86 | 180636 | 18.03 | 17.6 | 0.563% |
| CCP | 2016-12-08 00:00:00.110000 | 17.76 | 118784 | 17.82 | 17.21 | 2.128% |
| CCP | 2016-12-07 00:00:00.110000 | 17.39 | 110792 | 17.51 | 17.06 | 0.173% |
| CCP | 2016-12-06 00:00:00.110000 | 17.36 | 115301 | 17.46 | 17.07 | 0.696% |
| CCP | 2016-12-05 00:00:00.110000 | 17.24 | 179720 | 17.47 | 17.15 | -0.92% |
| CCP | 2016-12-02 00:00:00.110000 | 17.4 | 226520 | 18.14 | 17.37 | -3.28% |
| CCP | 2016-12-01 00:00:00.110000 | 17.99 | 185484 | 18.12 | 17.46 | 1.124% |
| CCP | 2016-11-30 00:00:00.110000 | 17.79 | 255334 | 18.46 | 17.41 | -1.983% |
| CCP | 2016-11-29 00:00:00.110000 | 18.15 | 234304 | 18.47 | 17.92 | 0.443% |
| CCP | 2016-11-28 00:00:00.110000 | 18.07 | 179205 | 18.25 | 17.91 | 1.119% |
| CCP | 2016-11-25 00:00:00.110000 | 17.87 | 197038 | 18.08 | 17.6 | 2.114% |
| CCP | 2016-11-24 00:00:00.110000 | 17.5 | 126705 | 17.83 | 17.28 | -1.074% |
| CCP | 2016-11-23 00:00:00.110000 | 17.69 | 164532 | 17.8 | 17.51 | 0.17% |
| CCP | 2016-11-22 00:00:00.110000 | 17.66 | 262404 | 17.87 | 17.44 | -1.341% |
| CCP | 2016-11-21 00:00:00.110000 | 17.9 | 329878 | 17.97 | 17.24 | 3.889% |
| CCP | 2016-11-18 00:00:00.110000 | 17.23 | 398439 | 17.86 | 17.14 | 0.584% |
| CCP | 2016-11-17 00:00:00.110000 | 17.13 | 280796 | 17.315 | 16.7 | 0.765% |
| CCP | 2016-11-16 00:00:00.110000 | 17.0 | 299046 | 17.49 | 16.65 | -1.62% |
| CCP | 2016-11-15 00:00:00.110000 | 17.28 | 251481 | 17.56 | 17.13 | -0.403% |
| CCP | 2016-11-14 00:00:00.110000 | 17.35 | 196851 | 17.9 | 17.3 | -1.196% |
| CCP | 2016-11-11 00:00:00.110000 | 17.56 | 194373 | 18.1 | 17.48 | -1.348% |
| CCP | 2016-11-10 00:00:00.110000 | 17.8 | 262062 | 17.97 | 17.67 | 3.79% |
| CCP | 2016-11-09 00:00:00.110000 | 17.15 | 329574 | 17.99 | 16.2 | -3.975% |
| CCP | 2016-11-08 00:00:00.110000 | 17.86 | 327142 | 18.29 | 17.8 | -0.667% |
| CCP | 2016-11-07 00:00:00.110000 | 17.98 | 411071 | 18.3 | 17.9 | -1.209% |
| CCP | 2016-11-04 00:00:00.110000 | 18.2 | 264598 | 18.53 | 18.08 | -0.817% |
| CCP | 2016-11-03 00:00:00.110000 | 18.35 | 250175 | 18.435 | 17.65 | 4.202% |
| CCP | 2016-11-02 00:00:00.110000 | 17.61 | 326119 | 17.93 | 17.54 | -2.761% |
| CCP | 2016-11-01 00:00:00.110000 | 18.11 | 217403 | 18.26 | 17.57 | 2.201% |
| CCP | 2016-10-31 00:00:00.110000 | 17.72 | 126776 | 18.0 | 17.51 | -1.226% |
| CCP | 2016-10-28 00:00:00.110000 | 17.94 | 228114 | 18.0 | 17.55 | 0.504% |
| CCP | 2016-10-27 00:00:00.110000 | 17.85 | 267233 | 18.55 | 17.73 | -2.989% |
| CCP | 2016-10-26 00:00:00.110000 | 18.4 | 219053 | 19.0 | 18.29 | -4.465% |
| CCP | 2016-10-25 00:00:00.110000 | 19.26 | 240318 | 19.39 | 18.93 | 1.475% |
| CCP | 2016-10-24 00:00:00.110000 | 18.98 | 274102 | 19.51 | 18.87 | -4.335% |
| CCP | 2016-10-21 00:00:00.110000 | 19.84 | 186744 | 19.98 | 19.7 | -0.05% |
| CCP | 2016-10-20 00:00:00.110000 | 19.85 | 269582 | 19.85 | 19.53 | 1.121% |
| CCP | 2016-10-19 00:00:00.110000 | 19.63 | 325201 | 20.0 | 19.09 | -1.307% |
| CCP | 2016-10-18 00:00:00.110000 | 19.89 | 572143 | 20.16 | 18.97 | 4.409% |
| CCP | 2016-10-17 00:00:00.110000 | 19.05 | 287427 | 19.1 | 18.81 | 1.276% |
| CCP | 2016-10-14 00:00:00.110000 | 18.81 | 206209 | 18.84 | 18.18 | 2.228% |
| CCP | 2016-10-13 00:00:00.110000 | 18.4 | 222615 | 19.15 | 18.35 | -3.916% |
| CCP | 2016-10-12 00:00:00.110000 | 19.15 | 203149 | 19.15 | 18.7 | 1.269% |
| CCP | 2016-10-11 00:00:00.110000 | 18.91 | 142998 | 19.17 | 18.85 | 0.265% |
| CCP | 2016-10-10 00:00:00.110000 | 18.86 | 164801 | 19.07 | 18.5 | 1.072% |
| CCP | 2016-10-07 00:00:00.110000 | 18.66 | 219908 | 18.98 | 18.17 | -1.218% |
| CCP | 2016-10-06 00:00:00.110000 | 18.89 | 277554 | 19.02 | 18.82 | 0.106% |
| CCP | 2016-10-05 00:00:00.110000 | 18.87 | 182907 | 19.1 | 18.87 | -0.475% |
| CCP | 2016-10-04 00:00:00.110000 | 18.96 | 306085 | 19.35 | 18.76 | -1.455% |
| CCP | 2016-10-03 00:00:00.110000 | 19.24 | 195639 | 19.48 | 18.65 | 3.33% |
| CCP | 2016-09-30 00:00:00.100000 | 18.62 | 134738 | 18.91 | 18.18 | -0.428% |
| CCP | 2016-09-29 00:00:00.100000 | 18.7 | 219135 | 18.97 | 18.56 | -0.267% |
| CCP | 2016-09-28 00:00:00.100000 | 18.75 | 261951 | 18.99 | 18.5 | -1.212% |
| CCP | 2016-09-27 00:00:00.100000 | 18.98 | 483701 | 19.01 | 18.11 | 1.769% |
| CCP | 2016-09-26 00:00:00.100000 | 18.65 | 364286 | 18.69 | 18.06 | 3.21% |
| CCP | 2016-09-23 00:00:00.100000 | 18.07 | 251511 | 18.07 | 17.9 | 0.781% |
| CCP | 2016-09-22 00:00:00.100000 | 17.93 | 104769 | 18.22 | 17.9 | -0.389% |
| CCP | 2016-09-21 00:00:00.100000 | 18.0 | 145634 | 18.05 | 17.76 | 1.408% |
| CCP | 2016-09-20 00:00:00.100000 | 17.75 | 149682 | 17.88 | 17.4 | 0.226% |
| CCP | 2016-09-19 00:00:00.100000 | 17.71 | 90255 | 18.14 | 17.53 | -1.992% |
| CCP | 2016-09-16 00:00:00.100000 | 18.07 | 284744 | 18.17 | 17.83 | 1.803% |
| CCP | 2016-09-15 00:00:00.100000 | 17.75 | 389661 | 17.97 | 17.68 | 0% |
| CCP | 2016-09-14 00:00:00.100000 | 17.75 | 273289 | 17.88 | 17.38 | 2.247% |
| CCP | 2016-09-13 00:00:00.100000 | 17.36 | 253826 | 17.55 | 16.51 | 5.34% |
| CCP | 2016-09-12 00:00:00.100000 | 16.48 | 207993 | 16.51 | 16.28 | -0.302% |
| CCP | 2016-09-09 00:00:00.100000 | 16.53 | 182397 | 16.82 | 16.26 | -2.765% |
| CCP | 2016-09-08 00:00:00.100000 | 17.0 | 134274 | 17.19 | 16.74 | -1.278% |
| CCP | 2016-09-07 00:00:00.100000 | 17.22 | 235648 | 17.335 | 16.82 | 2.439% |
| CCP | 2016-09-06 00:00:00.100000 | 16.81 | 143176 | 16.87 | 16.5 | 0.961% |
| CCP | 2016-09-05 00:00:00.100000 | 16.65 | 143015 | 16.68 | 16.3 | 2.462% |
| CCP | 2016-09-02 00:00:00.100000 | 16.25 | 141198 | 16.52 | 16.22 | -0.915% |
| CCP | 2016-09-01 00:00:00.100000 | 16.4 | 101807 | 16.7 | 16.28 | -1.205% |
| CCP | 2016-08-31 00:00:00.100000 | 16.6 | 189785 | 16.67 | 16.22 | 1.716% |
| CCP | 2016-08-30 00:00:00.100000 | 16.32 | 151948 | 16.47 | 16.22 | -0.183% |
| CCP | 2016-08-29 00:00:00.100000 | 16.35 | 140372 | 16.48 | 15.99 | 2.379% |
| CCP | 2016-08-26 00:00:00.100000 | 15.97 | 166326 | 16.4 | 15.96 | -2.563% |
| CCP | 2016-08-25 00:00:00.100000 | 16.39 | 126629 | 16.48 | 16.27 | -0.061% |
| CCP | 2016-08-24 00:00:00.100000 | 16.4 | 145816 | 16.58 | 16.28 | -0.546% |
| CCP | 2016-08-23 00:00:00.100000 | 16.49 | 173504 | 16.78 | 16.42 | -1.611% |
| CCP | 2016-08-22 00:00:00.100000 | 16.76 | 158693 | 16.945 | 16.42 | 2.257% |
| CCP | 2016-08-19 00:00:00.100000 | 16.39 | 137167 | 16.48 | 16.31 | 0.183% |
| CCP | 2016-08-18 00:00:00.100000 | 16.36 | 143645 | 16.5 | 16.21 | -0.487% |
| CCP | 2016-08-17 00:00:00.100000 | 16.44 | 150665 | 16.98 | 16.3 | -2.549% |
| CCP | 2016-08-16 00:00:00.100000 | 16.87 | 180742 | 17.14 | 16.68 | 1.2% |
| CCP | 2016-08-15 00:00:00.100000 | 16.67 | 119298 | 16.78 | 16.46 | 1.092% |
| CCP | 2016-08-12 00:00:00.100000 | 16.49 | 205275 | 16.5 | 16.0 | 2.934% |
| CCP | 2016-08-11 00:00:00.100000 | 16.02 | 398511 | 16.07 | 15.91 | 0.125% |
| CCP | 2016-08-10 00:00:00.100000 | 16.0 | 164092 | 16.27 | 15.93 | -1.659% |
| CCP | 2016-08-09 00:00:00.100000 | 16.27 | 231744 | 16.305 | 15.83 | 2.198% |
| CCP | 2016-08-08 00:00:00.100000 | 15.92 | 148483 | 15.92 | 15.68 | 1.015% |
| CCP | 2016-08-05 00:00:00.100000 | 15.76 | 344453 | 16.06 | 15.58 | 0.127% |
| CCP | 2016-08-04 00:00:00.100000 | 15.74 | 366138 | 15.74 | 15.27 | 3.349% |
| CCP | 2016-08-03 00:00:00.100000 | 15.23 | 566730 | 15.53 | 14.86 | 0.528% |
| CCP | 2016-08-02 00:00:00.100000 | 15.15 | 1043176 | 16.14 | 14.3 | 13.06% |
| CCP | 2016-08-01 00:00:00.100000 | 13.4 | 151536 | 13.5 | 13.28 | 0.676% |
| CCP | 2016-07-29 00:00:00.100000 | 13.31 | 135672 | 13.34 | 13.06 | 1.681% |
| CCP | 2016-07-28 00:00:00.100000 | 13.09 | 157219 | 13.17 | 12.7 | 2.586% |
| CCP | 2016-07-27 00:00:00.100000 | 12.76 | 78179 | 12.85 | 12.71 | 0.236% |
| CCP | 2016-07-26 00:00:00.100000 | 12.73 | 210565 | 12.82 | 12.7 | -0.157% |
| CCP | 2016-07-25 00:00:00.100000 | 12.75 | 114268 | 12.81 | 12.65 | 0.95% |
| CCP | 2016-07-22 00:00:00.100000 | 12.63 | 205444 | 12.8 | 12.52 | -0.941% |
| CCP | 2016-07-21 00:00:00.100000 | 12.75 | 140086 | 12.95 | 12.715 | 0% |
| CCP | 2016-07-20 00:00:00.100000 | 12.75 | 212800 | 12.87 | 12.69 | -0.391% |
| CCP | 2016-07-19 00:00:00.100000 | 12.8 | 246085 | 12.87 | 12.7 | -0.078% |
| CCP | 2016-07-18 00:00:00.100000 | 12.81 | 182736 | 12.89 | 12.72 | 0.708% |
| CCP | 2016-07-15 00:00:00.100000 | 12.72 | 187543 | 12.87 | 12.6 | -0.313% |
| CCP | 2016-07-14 00:00:00.100000 | 12.76 | 93788 | 12.89 | 12.64 | 0.949% |
| CCP | 2016-07-13 00:00:00.100000 | 12.64 | 198462 | 12.69 | 12.47 | 0.717% |
| CCP | 2016-07-12 00:00:00.100000 | 12.55 | 125259 | 12.8 | 12.52 | -1.103% |
| CCP | 2016-07-11 00:00:00.100000 | 12.69 | 155123 | 13.04 | 12.59 | 1.358% |
| CCP | 2016-07-08 00:00:00.100000 | 12.52 | 162003 | 12.53 | 12.31 | 1.131% |
| CCP | 2016-07-07 00:00:00.100000 | 12.38 | 87795 | 12.42 | 12.22 | 1.061% |
| CCP | 2016-07-06 00:00:00.100000 | 12.25 | 258561 | 12.34 | 12.16 | -0.568% |
| CCP | 2016-07-05 00:00:00.100000 | 12.32 | 183413 | 12.46 | 12.245 | -0.885% |
| CCP | 2016-07-04 00:00:00.100000 | 12.43 | 91291 | 12.44 | 12.12 | 1.969% |
| CCP | 2016-07-01 00:00:00.100000 | 12.19 | 163392 | 12.35 | 12.03 | 1.499% |
| CCP | 2016-06-30 00:00:00.100000 | 12.01 | 155564 | 12.18 | 11.95 | 0.755% |
| CCP | 2016-06-29 00:00:00.100000 | 11.92 | 123049 | 12.08 | 11.78 | 1.967% |
| CCP | 2016-06-28 00:00:00.100000 | 11.69 | 272252 | 11.83 | 11.64 | -1.267% |
| CCP | 2016-06-27 00:00:00.100000 | 11.84 | 213747 | 12.005 | 11.78 | -0.084% |
| CCP | 2016-06-24 00:00:00.100000 | 11.85 | 194222 | 12.35 | 11.72 | -1.66% |
| CCP | 2016-06-23 00:00:00.100000 | 12.05 | 97816 | 12.21 | 11.99 | -1.23% |
| CCP | 2016-06-22 00:00:00.100000 | 12.2 | 84689 | 12.26 | 12.13 | -0.489% |
| CCP | 2016-06-21 00:00:00.100000 | 12.26 | 106742 | 12.33 | 12.19 | 0.327% |
| CCP | 2016-06-20 00:00:00.100000 | 12.22 | 102985 | 12.32 | 12.18 | 0.908% |
| CCP | 2016-06-17 00:00:00.100000 | 12.11 | 164148 | 12.24 | 12.0 | 0.917% |
| CCP | 2016-06-16 00:00:00.100000 | 12.0 | 320414 | 12.07 | 11.78 | 1.266% |