COSTA GROUP HOLDINGS LIMITED (CGC)
News
Historical Prices
| code | close_date | close_price | volume | day_high_price | day_low_price | change_in_percent |
|---|---|---|---|---|---|---|
| CGC | 2018-01-18 00:00:00.110000 | 6.25 | 584234 | 6.4 | 6.23 | -0.319% |
| CGC | 2018-01-18 00:00:00.110000 | 6.25 | 584234 | 6.4 | 6.23 | -0.319% |
| CGC | 2018-01-18 00:00:00.110000 | 6.25 | 584234 | 6.4 | 6.23 | -0.319% |
| CGC | 2018-01-18 00:00:00.110000 | 6.25 | 584234 | 6.4 | 6.23 | -0.319% |
| CGC | 2018-01-17 00:00:00.110000 | 6.27 | 553850 | 6.34 | 6.25 | -1.26% |
| CGC | 2018-01-17 00:00:00.110000 | 6.27 | 553850 | 6.34 | 6.25 | -1.26% |
| CGC | 2018-01-17 00:00:00.110000 | 6.27 | 553850 | 6.34 | 6.25 | -1.26% |
| CGC | 2018-01-17 00:00:00.110000 | 6.27 | 553850 | 6.34 | 6.25 | -1.26% |
| CGC | 2018-01-16 00:00:00.110000 | 6.35 | 655508 | 6.39 | 6.25 | 0% |
| CGC | 2018-01-16 00:00:00.110000 | 6.35 | 655508 | 6.39 | 6.25 | 0% |
| CGC | 2018-01-16 00:00:00.110000 | 6.35 | 655508 | 6.39 | 6.25 | 0% |
| CGC | 2018-01-16 00:00:00.110000 | 6.35 | 655508 | 6.39 | 6.25 | 0% |
| CGC | 2018-01-15 00:00:00.110000 | 6.35 | 465660 | 6.39 | 6.3 | 0.794% |
| CGC | 2018-01-15 00:00:00.110000 | 6.35 | 465660 | 6.39 | 6.3 | 0.794% |
| CGC | 2018-01-15 00:00:00.110000 | 6.35 | 465660 | 6.39 | 6.3 | 0.794% |
| CGC | 2018-01-15 00:00:00.110000 | 6.35 | 465660 | 6.39 | 6.3 | 0.794% |
| CGC | 2018-01-12 00:00:00.110000 | 6.3 | 620900 | 6.34 | 6.23 | 0.962% |
| CGC | 2018-01-12 00:00:00.110000 | 6.3 | 620900 | 6.34 | 6.23 | 0.962% |
| CGC | 2018-01-12 00:00:00.110000 | 6.3 | 620900 | 6.34 | 6.23 | 0.962% |
| CGC | 2018-01-12 00:00:00.110000 | 6.3 | 620900 | 6.34 | 6.23 | 0.962% |
| CGC | 2018-01-11 00:00:00.110000 | 6.24 | 1060898 | 6.35 | 6.2 | -2.347% |
| CGC | 2018-01-11 00:00:00.110000 | 6.24 | 1060898 | 6.35 | 6.2 | -2.347% |
| CGC | 2018-01-11 00:00:00.110000 | 6.24 | 1060898 | 6.35 | 6.2 | -2.347% |
| CGC | 2018-01-11 00:00:00.110000 | 6.24 | 1060898 | 6.35 | 6.2 | -2.347% |
| CGC | 2018-01-10 00:00:00.110000 | 6.39 | 660325 | 6.51 | 6.38 | -1.389% |
| CGC | 2018-01-10 00:00:00.110000 | 6.39 | 660325 | 6.51 | 6.38 | -1.389% |
| CGC | 2018-01-10 00:00:00.110000 | 6.39 | 660325 | 6.51 | 6.38 | -1.389% |
| CGC | 2018-01-10 00:00:00.110000 | 6.39 | 660325 | 6.51 | 6.38 | -1.389% |
| CGC | 2018-01-09 00:00:00.110000 | 6.48 | 911591 | 6.6 | 6.41 | -1.818% |
| CGC | 2018-01-09 00:00:00.110000 | 6.48 | 911591 | 6.6 | 6.41 | -1.818% |
| CGC | 2018-01-09 00:00:00.110000 | 6.48 | 911591 | 6.6 | 6.41 | -1.818% |
| CGC | 2018-01-09 00:00:00.110000 | 6.48 | 911591 | 6.6 | 6.41 | -1.818% |
| CGC | 2018-01-08 00:00:00.110000 | 6.6 | 487239 | 6.62 | 6.535 | 0% |
| CGC | 2018-01-08 00:00:00.110000 | 6.6 | 487239 | 6.62 | 6.535 | 0% |
| CGC | 2018-01-08 00:00:00.110000 | 6.6 | 487239 | 6.62 | 6.535 | 0% |
| CGC | 2018-01-08 00:00:00.110000 | 6.6 | 487239 | 6.62 | 6.535 | 0% |
| CGC | 2018-01-05 00:00:00.110000 | 6.6 | 489517 | 6.66 | 6.575 | -0.452% |
| CGC | 2018-01-05 00:00:00.110000 | 6.6 | 489517 | 6.66 | 6.575 | -0.452% |
| CGC | 2018-01-05 00:00:00.110000 | 6.6 | 489517 | 6.66 | 6.575 | -0.452% |
| CGC | 2018-01-05 00:00:00.110000 | 6.6 | 489517 | 6.66 | 6.575 | -0.452% |
| CGC | 2018-01-04 00:00:00.110000 | 6.63 | 675343 | 6.64 | 6.58 | 0.76% |
| CGC | 2018-01-04 00:00:00.110000 | 6.63 | 675343 | 6.64 | 6.58 | 0.76% |
| CGC | 2018-01-04 00:00:00.110000 | 6.63 | 675343 | 6.64 | 6.58 | 0.76% |
| CGC | 2018-01-04 00:00:00.110000 | 6.63 | 675343 | 6.64 | 6.58 | 0.76% |
| CGC | 2018-01-03 00:00:00.110000 | 6.58 | 901815 | 6.59 | 6.54 | 0% |
| CGC | 2018-01-03 00:00:00.110000 | 6.58 | 901815 | 6.59 | 6.54 | 0% |
| CGC | 2018-01-03 00:00:00.110000 | 6.58 | 901815 | 6.59 | 6.54 | 0% |
| CGC | 2018-01-03 00:00:00.110000 | 6.58 | 901815 | 6.59 | 6.54 | 0% |
| CGC | 2018-01-02 00:00:00.110000 | 6.58 | 703126 | 6.63 | 6.54 | -0.303% |
| CGC | 2018-01-02 00:00:00.110000 | 6.58 | 703126 | 6.63 | 6.54 | -0.303% |
| CGC | 2018-01-02 00:00:00.110000 | 6.58 | 703126 | 6.63 | 6.54 | -0.303% |
| CGC | 2018-01-02 00:00:00.110000 | 6.58 | 703126 | 6.63 | 6.54 | -0.303% |
| CGC | 2017-12-29 00:00:00.110000 | 6.6 | 561262 | 6.66 | 6.555 | -0.901% |
| CGC | 2017-12-29 00:00:00.110000 | 6.6 | 561262 | 6.66 | 6.555 | -0.901% |
| CGC | 2017-12-29 00:00:00.110000 | 6.6 | 561262 | 6.66 | 6.555 | -0.901% |
| CGC | 2017-12-29 00:00:00.110000 | 6.6 | 561262 | 6.66 | 6.555 | -0.901% |
| CGC | 2017-12-28 00:00:00.110000 | 6.66 | 641084 | 6.73 | 6.63 | -0.893% |
| CGC | 2017-12-28 00:00:00.110000 | 6.66 | 641084 | 6.73 | 6.63 | -0.893% |
| CGC | 2017-12-28 00:00:00.110000 | 6.66 | 641084 | 6.73 | 6.63 | -0.893% |
| CGC | 2017-12-28 00:00:00.110000 | 6.66 | 641084 | 6.73 | 6.63 | -0.893% |
| CGC | 2017-12-27 00:00:00.110000 | 6.72 | 555802 | 6.77 | 6.68 | 0.448% |
| CGC | 2017-12-27 00:00:00.110000 | 6.72 | 555802 | 6.77 | 6.68 | 0.448% |
| CGC | 2017-12-27 00:00:00.110000 | 6.72 | 555802 | 6.77 | 6.68 | 0.448% |
| CGC | 2017-12-27 00:00:00.110000 | 6.72 | 555802 | 6.77 | 6.68 | 0.448% |
| CGC | 2017-12-22 00:00:00.110000 | 6.69 | 795512 | 6.785 | 6.68 | 0.3% |
| CGC | 2017-12-22 00:00:00.110000 | 6.69 | 795512 | 6.785 | 6.68 | 0.3% |
| CGC | 2017-12-22 00:00:00.110000 | 6.69 | 795512 | 6.785 | 6.68 | 0.3% |
| CGC | 2017-12-21 00:00:00.110000 | 6.67 | 1237702 | 6.67 | 6.59 | 0% |
| CGC | 2017-12-20 00:00:00.110000 | 6.67 | 1067223 | 6.7 | 6.56 | 1.677% |
| CGC | 2017-12-19 00:00:00.110000 | 6.56 | 1086731 | 6.64 | 6.54 | -0.152% |
| CGC | 2017-12-18 00:00:00.110000 | 6.57 | 1223062 | 6.59 | 6.46 | 1.703% |
| CGC | 2017-12-15 00:00:00.110000 | 6.46 | 1313980 | 6.46 | 6.34 | 0.311% |
| CGC | 2017-12-14 00:00:00.110000 | 6.44 | 816273 | 6.515 | 6.4 | 0.468% |
| CGC | 2017-12-13 00:00:00.110000 | 6.41 | 1058077 | 6.49 | 6.38 | -0.156% |
| CGC | 2017-12-12 00:00:00.110000 | 6.42 | 1205614 | 6.54 | 6.35 | -0.773% |
| CGC | 2017-12-11 00:00:00.110000 | 6.47 | 1023860 | 6.51 | 6.38 | 1.411% |
| CGC | 2017-12-08 00:00:00.110000 | 6.38 | 859595 | 6.41 | 6.26 | 0.79% |
| CGC | 2017-12-07 00:00:00.110000 | 6.33 | 996783 | 6.37 | 6.24 | 1.118% |
| CGC | 2017-12-06 00:00:00.110000 | 6.26 | 1613606 | 6.34 | 6.12 | 1.459% |
| CGC | 2017-12-05 00:00:00.110000 | 6.17 | 1183746 | 6.28 | 6.14 | -1.28% |
| CGC | 2017-12-04 00:00:00.110000 | 6.25 | 1222394 | 6.29 | 6.22 | 0% |
| CGC | 2017-12-01 00:00:00.110000 | 6.25 | 1094772 | 6.36 | 6.22 | -0.794% |
| CGC | 2017-11-30 00:00:00.110000 | 6.3 | 1934419 | 6.42 | 6.26 | -1.869% |
| CGC | 2017-11-29 00:00:00.110000 | 6.42 | 2394624 | 6.49 | 6.29 | 2.72% |
| CGC | 2017-11-28 00:00:00.110000 | 6.25 | 1882045 | 6.275 | 6.17 | 0.321% |
| CGC | 2017-11-27 00:00:00.110000 | 6.23 | 3395009 | 6.26 | 6.09 | -1.735% |
| CGC | 2017-11-24 00:00:00.110000 | 6.34 | 1686104 | 6.46 | 6.28 | -1.553% |
| CGC | 2017-11-23 00:00:00.110000 | 6.44 | 1385707 | 6.65 | 6.38 | -2.572% |
| CGC | 2017-11-22 00:00:00.110000 | 6.61 | 1444022 | 6.66 | 6.57 | 0.456% |
| CGC | 2017-11-21 00:00:00.110000 | 6.58 | 2675939 | 6.61 | 6.5 | -0.904% |
| CGC | 2017-11-17 00:00:00.110000 | 6.55 | 3443882 | 6.765 | 6.54 | -3.392% |
| CGC | 2017-11-17 00:00:00.110000 | 6.55 | 3443882 | 6.765 | 6.54 | -3.392% |
| CGC | 2017-11-17 00:00:00.110000 | 6.55 | 3443882 | 6.765 | 6.54 | -3.392% |
| CGC | 2017-11-16 00:00:00.110000 | 6.78 | 1283995 | 6.95 | 6.675 | 0% |
| CGC | 2017-11-15 00:00:00.110000 | 6.78 | 1032442 | 6.9 | 6.78 | -1.022% |
| CGC | 2017-11-14 00:00:00.110000 | 6.85 | 820835 | 6.89 | 6.8 | -0.291% |
| CGC | 2017-11-13 00:00:00.110000 | 6.87 | 900312 | 6.93 | 6.835 | -0.435% |
| CGC | 2017-11-10 00:00:00.110000 | 6.9 | 859257 | 6.93 | 6.83 | 0.73% |
| CGC | 2017-11-10 00:00:00.110000 | 6.9 | 859257 | 6.93 | 6.83 | 0.73% |
| CGC | 2017-11-10 00:00:00.110000 | 6.9 | 859257 | 6.93 | 6.83 | 0.73% |
| CGC | 2017-11-09 00:00:00.110000 | 6.85 | 1443850 | 6.97 | 6.83 | -1.722% |
| CGC | 2017-11-08 00:00:00.110000 | 6.97 | 1248267 | 6.97 | 6.68 | 3.875% |
| CGC | 2017-11-07 00:00:00.110000 | 6.71 | 1417185 | 6.83 | 6.65 | -0.445% |
| CGC | 2017-11-06 00:00:00.110000 | 6.74 | 1511236 | 6.76 | 6.54 | 2.588% |
| CGC | 2017-11-03 00:00:00.110000 | 6.57 | 1090418 | 6.72 | 6.44 | 3.465% |
| CGC | 2017-11-03 00:00:00.110000 | 6.57 | 1090418 | 6.72 | 6.44 | 3.465% |
| CGC | 2017-11-03 00:00:00.110000 | 6.57 | 1090418 | 6.72 | 6.44 | 3.465% |
| CGC | 2017-11-02 00:00:00.110000 | 6.35 | 833729 | 6.37 | 6.24 | 1.926% |
| CGC | 2017-11-01 00:00:00.110000 | 6.23 | 945931 | 6.24 | 6.165 | 0.322% |
| CGC | 2017-10-31 00:00:00.110000 | 6.21 | 949849 | 6.21 | 6.125 | 1.803% |
| CGC | 2017-10-30 00:00:00.110000 | 6.1 | 1551072 | 6.11 | 5.89 | 4.096% |
| CGC | 2017-10-27 00:00:00.110000 | 5.86 | 1229373 | 5.96 | 5.77 | -1.843% |
| CGC | 2017-10-27 00:00:00.110000 | 5.86 | 1229373 | 5.96 | 5.77 | -1.843% |
| CGC | 2017-10-27 00:00:00.110000 | 5.86 | 1229373 | 5.96 | 5.77 | -1.843% |
| CGC | 2017-10-26 00:00:00.110000 | 5.97 | 789646 | 6.0 | 5.94 | 0.336% |
| CGC | 2017-10-25 00:00:00.110000 | 5.95 | 602947 | 5.98 | 5.915 | 0% |
| CGC | 2017-10-24 00:00:00.110000 | 5.95 | 732266 | 6.02 | 5.94 | -0.833% |
| CGC | 2017-10-23 00:00:00.110000 | 6.0 | 632064 | 6.07 | 5.97 | -0.332% |
| CGC | 2017-10-20 00:00:00.110000 | 6.02 | 754474 | 6.04 | 5.92 | 0.838% |
| CGC | 2017-10-20 00:00:00.110000 | 6.02 | 754474 | 6.04 | 5.92 | 0.838% |
| CGC | 2017-10-20 00:00:00.110000 | 6.02 | 754474 | 6.04 | 5.92 | 0.838% |
| CGC | 2017-10-19 00:00:00.110000 | 5.97 | 847408 | 6.03 | 5.9 | 1.877% |
| CGC | 2017-10-18 00:00:00.110000 | 5.86 | 712540 | 5.96 | 5.86 | -1.347% |
| CGC | 2017-10-17 00:00:00.110000 | 5.94 | 603729 | 5.96 | 5.88 | 0.338% |
| CGC | 2017-10-16 00:00:00.110000 | 5.92 | 879387 | 6.02 | 5.89 | 0.852% |
| CGC | 2017-10-16 00:00:00.110000 | 5.92 | 879387 | 6.02 | 5.89 | 0.852% |
| CGC | 2017-10-13 00:00:00.110000 | 5.87 | 967150 | 5.97 | 5.87 | 0% |
| CGC | 2017-10-13 00:00:00.110000 | 5.87 | 967150 | 5.97 | 5.87 | 0% |
| CGC | 2017-10-13 00:00:00.110000 | 5.87 | 967150 | 5.97 | 5.87 | 0% |
| CGC | 2017-10-12 00:00:00.110000 | 5.87 | 1052247 | 5.9 | 5.7 | 3.345% |
| CGC | 2017-10-11 00:00:00.110000 | 5.68 | 848441 | 5.75 | 5.66 | 0.709% |
| CGC | 2017-10-10 00:00:00.110000 | 5.64 | 1349306 | 5.69 | 5.555 | 0.356% |
| CGC | 2017-10-09 00:00:00.110000 | 5.62 | 737167 | 5.67 | 5.46 | 2.93% |
| CGC | 2017-10-06 00:00:00.110000 | 5.46 | 521428 | 5.52 | 5.43 | -0.183% |
| CGC | 2017-10-06 00:00:00.110000 | 5.46 | 521428 | 5.52 | 5.43 | -0.183% |
| CGC | 2017-10-06 00:00:00.110000 | 5.46 | 521428 | 5.52 | 5.43 | -0.183% |
| CGC | 2017-10-05 00:00:00.110000 | 5.47 | 330899 | 5.5 | 5.45 | 0.183% |
| CGC | 2017-10-04 00:00:00.110000 | 5.46 | 608853 | 5.5 | 5.41 | 0.552% |
| CGC | 2017-10-03 00:00:00.110000 | 5.43 | 640395 | 5.53 | 5.42 | -1.273% |
| CGC | 2017-10-02 00:00:00.110000 | 5.5 | 798964 | 5.67 | 5.5 | -1.434% |
| CGC | 2017-09-29 00:00:00.100000 | 5.58 | 1776562 | 5.59 | 5.39 | 6.692% |
| CGC | 2017-09-29 00:00:00.100000 | 5.58 | 1776562 | 5.59 | 5.39 | 6.692% |
| CGC | 2017-09-29 00:00:00.100000 | 5.58 | 1776562 | 5.59 | 5.39 | 6.692% |
| CGC | 2017-09-28 00:00:00.100000 | 5.23 | 345712 | 5.25 | 5.2 | 0.384% |
| CGC | 2017-09-27 00:00:00.100000 | 5.21 | 791539 | 5.29 | 5.2 | -1.326% |
| CGC | 2017-09-26 00:00:00.100000 | 5.28 | 692793 | 5.32 | 5.21 | -0.189% |
| CGC | 2017-09-25 00:00:00.100000 | 5.29 | 1223228 | 5.4 | 5.25 | 0% |
| CGC | 2017-09-22 00:00:00.100000 | 5.29 | 447731 | 5.3 | 5.19 | 0.762% |
| CGC | 2017-09-22 00:00:00.100000 | 5.29 | 447731 | 5.3 | 5.19 | 0.762% |
| CGC | 2017-09-22 00:00:00.100000 | 5.29 | 447731 | 5.3 | 5.19 | 0.762% |
| CGC | 2017-09-21 00:00:00.100000 | 5.25 | 784067 | 5.31 | 5.21 | -1.501% |
| CGC | 2017-09-20 00:00:00.100000 | 5.33 | 867656 | 5.35 | 5.2 | 1.718% |
| CGC | 2017-09-19 00:00:00.100000 | 5.24 | 692991 | 5.24 | 5.17 | 0.963% |
| CGC | 2017-09-18 00:00:00.100000 | 5.19 | 474913 | 5.23 | 5.15 | 0.777% |
| CGC | 2017-09-15 00:00:00.100000 | 5.15 | 2118363 | 5.32 | 5.15 | -1.718% |
| CGC | 2017-09-15 00:00:00.100000 | 5.15 | 2118363 | 5.32 | 5.15 | -1.718% |
| CGC | 2017-09-15 00:00:00.100000 | 5.15 | 2118363 | 5.32 | 5.15 | -1.718% |
| CGC | 2017-09-14 00:00:00.100000 | 5.24 | 904024 | 5.25 | 5.17 | 0.769% |
| CGC | 2017-09-13 00:00:00.100000 | 5.2 | 796965 | 5.28 | 5.175 | -2.256% |
| CGC | 2017-09-12 00:00:00.100000 | 5.32 | 962988 | 5.38 | 5.3 | -0.188% |
| CGC | 2017-09-11 00:00:00.100000 | 5.33 | 1025652 | 5.395 | 5.31 | 0.756% |
| CGC | 2017-09-08 00:00:00.100000 | 5.29 | 730194 | 5.42 | 5.28 | -1.49% |
| CGC | 2017-09-08 00:00:00.100000 | 5.29 | 730194 | 5.42 | 5.28 | -1.49% |
| CGC | 2017-09-08 00:00:00.100000 | 5.29 | 730194 | 5.42 | 5.28 | -1.49% |
| CGC | 2017-09-07 00:00:00.100000 | 5.37 | 1132476 | 5.41 | 5.32 | 0.94% |
| CGC | 2017-09-06 00:00:00.100000 | 5.32 | 1018326 | 5.33 | 5.26 | -0.188% |
| CGC | 2017-09-05 00:00:00.100000 | 5.33 | 935499 | 5.36 | 5.265 | -0.187% |
| CGC | 2017-09-04 00:00:00.100000 | 5.34 | 756039 | 5.38 | 5.305 | -0.187% |
| CGC | 2017-09-01 00:00:00.100000 | 5.35 | 1186438 | 5.39 | 5.29 | 0.943% |
| CGC | 2017-09-01 00:00:00.100000 | 5.35 | 1186438 | 5.39 | 5.29 | 0.943% |
| CGC | 2017-09-01 00:00:00.100000 | 5.35 | 1186438 | 5.39 | 5.29 | 0.943% |
| CGC | 2017-08-31 00:00:00.100000 | 5.3 | 1595870 | 5.35 | 5.24 | 1.145% |
| CGC | 2017-08-30 00:00:00.100000 | 5.24 | 1073807 | 5.375 | 5.235 | -1.873% |
| CGC | 2017-08-29 00:00:00.100000 | 5.34 | 1025734 | 5.47 | 5.325 | -1.838% |
| CGC | 2017-08-28 00:00:00.100000 | 5.44 | 1173234 | 5.46 | 5.38 | 0.741% |
| CGC | 2017-08-25 00:00:00.100000 | 5.4 | 1141589 | 5.5 | 5.31 | 3.647% |
| CGC | 2017-08-25 00:00:00.100000 | 5.4 | 1141589 | 5.5 | 5.31 | 3.647% |
| CGC | 2017-08-25 00:00:00.100000 | 5.4 | 1141589 | 5.5 | 5.31 | 3.647% |
| CGC | 2017-08-24 00:00:00.100000 | 5.21 | 1697969 | 5.285 | 4.92 | 5.68% |
| CGC | 2017-08-23 00:00:00.100000 | 4.93 | 856639 | 4.97 | 4.9 | 1.232% |
| CGC | 2017-08-22 00:00:00.100000 | 4.87 | 904700 | 4.9 | 4.84 | 0.206% |
| CGC | 2017-08-21 00:00:00.100000 | 4.86 | 605945 | 4.88 | 4.82 | -0.613% |
| CGC | 2017-08-18 00:00:00.100000 | 4.89 | 405815 | 4.89 | 4.83 | 0.411% |
| CGC | 2017-08-18 00:00:00.100000 | 4.89 | 405815 | 4.89 | 4.83 | 0.411% |
| CGC | 2017-08-18 00:00:00.100000 | 4.89 | 405815 | 4.89 | 4.83 | 0.411% |
| CGC | 2017-08-17 00:00:00.100000 | 4.87 | 547491 | 4.93 | 4.86 | 0% |
| CGC | 2017-08-16 00:00:00.100000 | 4.87 | 821494 | 4.965 | 4.82 | 0% |
| CGC | 2017-08-15 00:00:00.100000 | 4.87 | 553072 | 4.915 | 4.85 | 0.828% |
| CGC | 2017-08-14 00:00:00.100000 | 4.83 | 625210 | 4.88 | 4.8 | 0.416% |
| CGC | 2017-08-11 00:00:00.100000 | 4.81 | 596270 | 4.87 | 4.79 | -2.037% |
| CGC | 2017-08-11 00:00:00.100000 | 4.81 | 596270 | 4.87 | 4.79 | -2.037% |
| CGC | 2017-08-11 00:00:00.100000 | 4.81 | 596270 | 4.87 | 4.79 | -2.037% |
| CGC | 2017-08-10 00:00:00.100000 | 4.91 | 1075935 | 5.05 | 4.9 | -1.406% |
| CGC | 2017-08-09 00:00:00.100000 | 4.98 | 1059648 | 5.0 | 4.75 | 4.842% |
| CGC | 2017-08-08 00:00:00.100000 | 4.75 | 1099209 | 4.87 | 4.73 | -1.452% |
| CGC | 2017-08-07 00:00:00.100000 | 4.82 | 847671 | 4.9 | 4.79 | 0.626% |
| CGC | 2017-08-04 00:00:00.100000 | 4.79 | 488577 | 4.85 | 4.76 | 0% |
| CGC | 2017-08-04 00:00:00.100000 | 4.79 | 488577 | 4.85 | 4.76 | 0% |
| CGC | 2017-08-04 00:00:00.100000 | 4.79 | 488577 | 4.85 | 4.76 | 0% |
| CGC | 2017-08-03 00:00:00.100000 | 4.79 | 396369 | 4.84 | 4.765 | 0.209% |
| CGC | 2017-08-02 00:00:00.100000 | 4.78 | 665547 | 4.9 | 4.755 | -0.83% |
| CGC | 2017-08-01 00:00:00.100000 | 4.82 | 751639 | 4.83 | 4.75 | 0.837% |
| CGC | 2017-07-31 00:00:00.100000 | 4.78 | 712310 | 4.82 | 4.7 | -0.624% |
| CGC | 2017-07-28 00:00:00.100000 | 4.81 | 787158 | 4.86 | 4.79 | -1.636% |
| CGC | 2017-07-27 00:00:00.100000 | 4.89 | 464944 | 4.9 | 4.83 | 0.411% |
| CGC | 2017-07-26 00:00:00.100000 | 4.87 | 469226 | 4.95 | 4.87 | -0.205% |
| CGC | 2017-07-25 00:00:00.100000 | 4.88 | 573320 | 4.95 | 4.87 | 0.412% |
| CGC | 2017-07-24 00:00:00.100000 | 4.86 | 585492 | 4.9 | 4.835 | -0.613% |
| CGC | 2017-07-21 00:00:00.100000 | 4.89 | 1007596 | 4.96 | 4.85 | -1.807% |
| CGC | 2017-07-20 00:00:00.100000 | 4.98 | 730648 | 5.01 | 4.9 | 1.84% |
| CGC | 2017-07-19 00:00:00.100000 | 4.89 | 624379 | 4.98 | 4.89 | -1.212% |
| CGC | 2017-07-18 00:00:00.100000 | 4.95 | 824171 | 5.04 | 4.93 | -1.394% |
| CGC | 2017-07-17 00:00:00.100000 | 5.02 | 518670 | 5.08 | 5.01 | -0.199% |
| CGC | 2017-07-14 00:00:00.100000 | 5.03 | 901812 | 5.11 | 5.0 | 0.399% |
| CGC | 2017-07-13 00:00:00.100000 | 5.01 | 705684 | 5.04 | 4.96 | 1.212% |
| CGC | 2017-07-12 00:00:00.100000 | 4.95 | 604615 | 5.03 | 4.9 | -1% |
| CGC | 2017-07-11 00:00:00.100000 | 5.0 | 551750 | 5.05 | 4.99 | -0.596% |
| CGC | 2017-07-10 00:00:00.100000 | 5.03 | 797683 | 5.045 | 4.88 | 2.444% |
| CGC | 2017-07-07 00:00:00.100000 | 4.91 | 690473 | 4.97 | 4.84 | -1.207% |
| CGC | 2017-07-06 00:00:00.100000 | 4.97 | 802692 | 5.04 | 4.92 | 0.607% |
| CGC | 2017-07-05 00:00:00.100000 | 4.94 | 902973 | 5.19 | 4.94 | -2.372% |
| CGC | 2017-07-04 00:00:00.100000 | 5.06 | 1320178 | 5.08 | 4.9 | 3.265% |
| CGC | 2017-07-03 00:00:00.100000 | 4.9 | 744569 | 4.93 | 4.83 | 1.031% |
| CGC | 2017-06-30 00:00:00.100000 | 4.85 | 1328703 | 4.89 | 4.8 | -0.615% |
| CGC | 2017-06-29 00:00:00.100000 | 4.88 | 848765 | 4.95 | 4.87 | 0.412% |
| CGC | 2017-06-28 00:00:00.100000 | 4.86 | 694821 | 4.86 | 4.79 | 0.621% |
| CGC | 2017-06-27 00:00:00.100000 | 4.83 | 502418 | 4.87 | 4.82 | -1.227% |
| CGC | 2017-06-26 00:00:00.100000 | 4.89 | 463502 | 4.94 | 4.84 | -0.61% |
| CGC | 2017-06-23 00:00:00.100000 | 4.92 | 368429 | 4.93 | 4.88 | 1.653% |
| CGC | 2017-06-22 00:00:00.100000 | 4.84 | 604015 | 4.85 | 4.76 | 0.624% |
| CGC | 2017-06-21 00:00:00.100000 | 4.81 | 694396 | 4.83 | 4.73 | -0.62% |
| CGC | 2017-06-20 00:00:00.100000 | 4.84 | 529830 | 4.9 | 4.83 | -0.616% |
| CGC | 2017-06-19 00:00:00.100000 | 4.87 | 693905 | 4.97 | 4.83 | 0% |
| CGC | 2017-06-16 00:00:00.100000 | 4.87 | 937093 | 4.97 | 4.8 | 0.62% |
| CGC | 2017-06-15 00:00:00.100000 | 4.84 | 1817004 | 4.88 | 4.82 | 0.207% |
| CGC | 2017-06-14 00:00:00.100000 | 4.83 | 735066 | 4.85 | 4.7 | 2.548% |
| CGC | 2017-06-13 00:00:00.100000 | 4.71 | 721326 | 4.71 | 4.64 | 1.29% |
| CGC | 2017-06-09 00:00:00.100000 | 4.65 | 719655 | 4.66 | 4.52 | 1.528% |
| CGC | 2017-06-08 00:00:00.100000 | 4.58 | 808778 | 4.64 | 4.545 | -2.137% |
| CGC | 2017-06-07 00:00:00.100000 | 4.68 | 493851 | 4.71 | 4.65 | 0% |
| CGC | 2017-06-06 00:00:00.100000 | 4.68 | 772970 | 4.8 | 4.65 | -2.5% |
| CGC | 2017-06-05 00:00:00.100000 | 4.8 | 925305 | 4.82 | 4.64 | 3.672% |
| CGC | 2017-06-02 00:00:00.100000 | 4.63 | 659066 | 4.65 | 4.58 | 1.535% |
| CGC | 2017-06-01 00:00:00.100000 | 4.56 | 686537 | 4.57 | 4.49 | 0.662% |
| CGC | 2017-05-31 00:00:00.100000 | 4.53 | 592457 | 4.55 | 4.49 | 0.221% |
| CGC | 2017-05-30 00:00:00.100000 | 4.52 | 929210 | 4.52 | 4.38 | 2.727% |
| CGC | 2017-05-29 00:00:00.100000 | 4.4 | 561114 | 4.46 | 4.4 | -1.124% |
| CGC | 2017-05-26 00:00:00.100000 | 4.45 | 723922 | 4.49 | 4.41 | -1.33% |
| CGC | 2017-05-25 00:00:00.100000 | 4.51 | 918768 | 4.575 | 4.455 | 0.895% |
| CGC | 2017-05-24 00:00:00.100000 | 4.47 | 706821 | 4.475 | 4.38 | 2.288% |
| CGC | 2017-05-23 00:00:00.100000 | 4.37 | 505901 | 4.39 | 4.32 | 0.46% |
| CGC | 2017-05-22 00:00:00.100000 | 4.35 | 592587 | 4.45 | 4.335 | -1.361% |
| CGC | 2017-05-19 00:00:00.100000 | 4.41 | 525427 | 4.44 | 4.34 | 0.456% |
| CGC | 2017-05-18 00:00:00.100000 | 4.39 | 878337 | 4.42 | 4.32 | -2.009% |
| CGC | 2017-05-17 00:00:00.100000 | 4.48 | 618598 | 4.54 | 4.48 | -1.322% |
| CGC | 2017-05-16 00:00:00.100000 | 4.54 | 620732 | 4.57 | 4.49 | 0.889% |
| CGC | 2017-05-15 00:00:00.100000 | 4.5 | 820214 | 4.51 | 4.44 | 0.223% |
| CGC | 2017-05-12 00:00:00.100000 | 4.49 | 618786 | 4.54 | 4.45 | 0% |
| CGC | 2017-05-11 00:00:00.100000 | 4.49 | 815982 | 4.7 | 4.48 | -3.441% |
| CGC | 2017-05-10 00:00:00.100000 | 4.65 | 1061765 | 4.67 | 4.51 | 3.104% |
| CGC | 2017-05-09 00:00:00.100000 | 4.51 | 891918 | 4.53 | 4.37 | 2.5% |
| CGC | 2017-05-08 00:00:00.100000 | 4.4 | 690681 | 4.43 | 4.31 | 1.852% |
| CGC | 2017-05-05 00:00:00.100000 | 4.32 | 1109286 | 4.48 | 4.29 | -2.703% |
| CGC | 2017-05-04 00:00:00.100000 | 4.44 | 1052075 | 4.465 | 4.36 | 1.37% |
| CGC | 2017-05-03 00:00:00.100000 | 4.38 | 968171 | 4.405 | 4.34 | 0.229% |
| CGC | 2017-05-02 00:00:00.100000 | 4.37 | 1619837 | 4.56 | 4.32 | -2.889% |
| CGC | 2017-05-01 00:00:00.100000 | 4.5 | 748845 | 4.51 | 4.41 | 2.273% |
| CGC | 2017-04-28 00:00:00.100000 | 4.4 | 658562 | 4.44 | 4.38 | 0.228% |
| CGC | 2017-04-27 00:00:00.100000 | 4.39 | 896757 | 4.47 | 4.39 | -1.348% |
| CGC | 2017-04-26 00:00:00.100000 | 4.45 | 970333 | 4.47 | 4.4 | 1.598% |
| CGC | 2017-04-24 00:00:00.100000 | 4.38 | 694001 | 4.42 | 4.32 | 0.459% |
| CGC | 2017-04-21 00:00:00.100000 | 4.36 | 661629 | 4.38 | 4.33 | 0.926% |
| CGC | 2017-04-20 00:00:00.100000 | 4.32 | 1108657 | 4.42 | 4.31 | -1.595% |
| CGC | 2017-04-19 00:00:00.100000 | 4.39 | 929895 | 4.465 | 4.39 | -2.009% |
| CGC | 2017-04-18 00:00:00.100000 | 4.48 | 1270100 | 4.56 | 4.46 | -1.969% |
| CGC | 2017-04-13 00:00:00.100000 | 4.57 | 1551603 | 4.62 | 4.55 | -0.652% |
| CGC | 2017-04-12 00:00:00.100000 | 4.6 | 1631078 | 4.73 | 4.59 | -1.919% |
| CGC | 2017-04-11 00:00:00.100000 | 4.69 | 2296296 | 4.74 | 4.4 | 7.078% |
| CGC | 2017-04-10 00:00:00.100000 | 4.38 | 639674 | 4.4 | 4.35 | 0.69% |
| CGC | 2017-04-07 00:00:00.100000 | 4.35 | 625020 | 4.43 | 4.34 | -0.685% |
| CGC | 2017-04-06 00:00:00.100000 | 4.38 | 623276 | 4.39 | 4.3 | 0.459% |
| CGC | 2017-04-05 00:00:00.100000 | 4.36 | 1058265 | 4.365 | 4.26 | 1.395% |
| CGC | 2017-04-04 00:00:00.100000 | 4.3 | 1122640 | 4.31 | 4.26 | 0.467% |
| CGC | 2017-04-03 00:00:00.100000 | 4.28 | 629300 | 4.37 | 4.28 | -1.609% |
| CGC | 2017-03-31 00:00:00.110000 | 4.35 | 876085 | 4.41 | 4.31 | -0.911% |
| CGC | 2017-03-30 00:00:00.110000 | 4.39 | 1072885 | 4.4 | 4.31 | 1.152% |
| CGC | 2017-03-29 00:00:00.110000 | 4.34 | 998105 | 4.39 | 4.31 | 0% |
| CGC | 2017-03-28 00:00:00.110000 | 4.34 | 1398214 | 4.35 | 4.26 | 1.878% |
| CGC | 2017-03-27 00:00:00.110000 | 4.26 | 1578713 | 4.39 | 4.25 | -1.389% |
| CGC | 2017-03-24 00:00:00.110000 | 4.32 | 1487241 | 4.39 | 4.28 | -1.37% |
| CGC | 2017-03-23 00:00:00.110000 | 4.38 | 1906025 | 4.39 | 4.32 | 1.624% |
| CGC | 2017-03-22 00:00:00.110000 | 4.31 | 1198938 | 4.33 | 4.25 | 0.233% |
| CGC | 2017-03-21 00:00:00.110000 | 4.3 | 1711594 | 4.38 | 4.27 | 0% |
| CGC | 2017-03-20 00:00:00.110000 | 4.3 | 941847 | 4.4 | 4.28 | -1.149% |
| CGC | 2017-03-17 00:00:00.110000 | 4.35 | 1344958 | 4.4 | 4.33 | -0.229% |
| CGC | 2017-03-16 00:00:00.110000 | 4.36 | 2063000 | 4.41 | 4.3 | -1.134% |
| CGC | 2017-03-15 00:00:00.110000 | 4.41 | 3021480 | 4.46 | 4.37 | 0% |
| CGC | 2017-03-14 00:00:00.110000 | 4.41 | 2287377 | 4.44 | 4.36 | 0.685% |
| CGC | 2017-03-13 00:00:00.110000 | 4.38 | 1083481 | 4.45 | 4.34 | -0.228% |
| CGC | 2017-03-10 00:00:00.110000 | 4.39 | 1172702 | 4.4 | 4.275 | 2.57% |
| CGC | 2017-03-09 00:00:00.110000 | 4.28 | 1359133 | 4.35 | 4.26 | 0% |
| CGC | 2017-03-08 00:00:00.110000 | 4.28 | 1808854 | 4.32 | 4.195 | 1.182% |
| CGC | 2017-03-07 00:00:00.110000 | 4.23 | 3500561 | 4.27 | 4.16 | 1.928% |
| CGC | 2017-03-06 00:00:00.110000 | 4.15 | 2284296 | 4.2 | 4.095 | 1.22% |
| CGC | 2017-03-03 00:00:00.110000 | 4.1 | 4064983 | 4.11 | 3.99 | -0.966% |
| CGC | 2017-03-02 00:00:00.110000 | 4.14 | 1941002 | 4.2 | 4.12 | 0.485% |
| CGC | 2017-03-01 00:00:00.110000 | 4.12 | 1957948 | 4.15 | 4.03 | 1.229% |
| CGC | 2017-02-28 00:00:00.110000 | 4.07 | 2532114 | 4.1 | 3.91 | 4.359% |
| CGC | 2017-02-27 00:00:00.110000 | 3.9 | 2597403 | 3.95 | 3.82 | 3.448% |
| CGC | 2017-02-24 00:00:00.110000 | 3.77 | 2166648 | 3.81 | 3.61 | 5.014% |
| CGC | 2017-02-23 00:00:00.110000 | 3.59 | 1410542 | 3.7 | 3.57 | 2.571% |
| CGC | 2017-02-22 00:00:00.110000 | 3.5 | 922827 | 3.55 | 3.465 | -0.85% |
| CGC | 2017-02-21 00:00:00.110000 | 3.53 | 721272 | 3.55 | 3.5 | 0.284% |
| CGC | 2017-02-20 00:00:00.110000 | 3.52 | 639384 | 3.56 | 3.485 | -0.283% |
| CGC | 2017-02-17 00:00:00.110000 | 3.53 | 456150 | 3.58 | 3.5 | -0.563% |
| CGC | 2017-02-16 00:00:00.110000 | 3.55 | 795947 | 3.62 | 3.5 | -0.838% |
| CGC | 2017-02-15 00:00:00.110000 | 3.58 | 749972 | 3.62 | 3.55 | 0.845% |
| CGC | 2017-02-14 00:00:00.110000 | 3.55 | 571872 | 3.58 | 3.515 | 0.282% |
| CGC | 2017-02-13 00:00:00.110000 | 3.54 | 842249 | 3.58 | 3.505 | 0.855% |
| CGC | 2017-02-10 00:00:00.110000 | 3.51 | 932331 | 3.6 | 3.43 | 2.632% |
| CGC | 2017-02-09 00:00:00.110000 | 3.42 | 583013 | 3.44 | 3.37 | 1.183% |
| CGC | 2017-02-08 00:00:00.110000 | 3.38 | 645140 | 3.41 | 3.32 | 1.198% |
| CGC | 2017-02-07 00:00:00.110000 | 3.34 | 876470 | 3.41 | 3.32 | -0.595% |
| CGC | 2017-02-06 00:00:00.110000 | 3.36 | 829756 | 3.415 | 3.35 | 0.299% |
| CGC | 2017-02-03 00:00:00.110000 | 3.35 | 864361 | 3.39 | 3.28 | 1.208% |
| CGC | 2017-02-02 00:00:00.110000 | 3.31 | 501902 | 3.34 | 3.27 | 0.915% |
| CGC | 2017-02-01 00:00:00.110000 | 3.28 | 667813 | 3.32 | 3.23 | 0% |
| CGC | 2017-01-31 00:00:00.110000 | 3.28 | 749292 | 3.3 | 3.21 | 0% |
| CGC | 2017-01-30 00:00:00.110000 | 3.28 | 676229 | 3.36 | 3.27 | -1.502% |
| CGC | 2017-01-27 00:00:00.110000 | 3.33 | 587685 | 3.37 | 3.31 | 0.301% |
| CGC | 2017-01-25 00:00:00.110000 | 3.32 | 1118874 | 3.38 | 3.29 | 0% |
| CGC | 2017-01-24 00:00:00.110000 | 3.32 | 575165 | 3.35 | 3.29 | -0.896% |
| CGC | 2017-01-23 00:00:00.110000 | 3.35 | 571553 | 3.46 | 3.33 | -1.471% |
| CGC | 2017-01-20 00:00:00.110000 | 3.4 | 563973 | 3.45 | 3.355 | -0.585% |
| CGC | 2017-01-19 00:00:00.110000 | 3.42 | 468944 | 3.47 | 3.41 | -0.581% |
| CGC | 2017-01-18 00:00:00.110000 | 3.44 | 465330 | 3.48 | 3.42 | -1.433% |
| CGC | 2017-01-17 00:00:00.110000 | 3.49 | 787710 | 3.54 | 3.48 | -0.286% |
| CGC | 2017-01-16 00:00:00.110000 | 3.5 | 565555 | 3.52 | 3.42 | 1.449% |
| CGC | 2017-01-13 00:00:00.110000 | 3.45 | 370257 | 3.47 | 3.41 | 0.583% |
| CGC | 2017-01-12 00:00:00.110000 | 3.43 | 511543 | 3.53 | 3.43 | -1.719% |
| CGC | 2017-01-11 00:00:00.110000 | 3.49 | 744704 | 3.52 | 3.46 | 0.867% |
| CGC | 2017-01-10 00:00:00.110000 | 3.46 | 667333 | 3.53 | 3.44 | -1.983% |
| CGC | 2017-01-09 00:00:00.110000 | 3.53 | 997110 | 3.54 | 3.48 | 1.729% |
| CGC | 2017-01-06 00:00:00.110000 | 3.47 | 374308 | 3.55 | 3.445 | -0.573% |
| CGC | 2017-01-05 00:00:00.110000 | 3.49 | 788381 | 3.52 | 3.48 | 0.867% |
| CGC | 2017-01-04 00:00:00.110000 | 3.46 | 556430 | 3.53 | 3.45 | -0.575% |
| CGC | 2017-01-03 00:00:00.110000 | 3.48 | 605617 | 3.5 | 3.435 | 1.163% |
| CGC | 2016-12-30 00:00:00.110000 | 3.44 | 254319 | 3.48 | 3.43 | -0.865% |
| CGC | 2016-12-29 00:00:00.110000 | 3.47 | 454791 | 3.48 | 3.43 | 0.58% |
| CGC | 2016-12-28 00:00:00.110000 | 3.45 | 316931 | 3.46 | 3.4 | 1.471% |
| CGC | 2016-12-23 00:00:00.110000 | 3.4 | 315310 | 3.47 | 3.37 | -0.293% |
| CGC | 2016-12-22 00:00:00.110000 | 3.41 | 695226 | 3.47 | 3.38 | -0.292% |
| CGC | 2016-12-21 00:00:00.110000 | 3.42 | 1494928 | 3.45 | 3.36 | 0.885% |
| CGC | 2016-12-20 00:00:00.110000 | 3.39 | 664148 | 3.41 | 3.33 | 1.194% |
| CGC | 2016-12-19 00:00:00.110000 | 3.35 | 475693 | 3.42 | 3.32 | -0.593% |
| CGC | 2016-12-16 00:00:00.110000 | 3.37 | 521514 | 3.42 | 3.31 | 1.506% |
| CGC | 2016-12-15 00:00:00.110000 | 3.32 | 851731 | 3.41 | 3.3 | -0.599% |
| CGC | 2016-12-14 00:00:00.110000 | 3.34 | 539873 | 3.375 | 3.3 | 1.212% |
| CGC | 2016-12-13 00:00:00.110000 | 3.3 | 594684 | 3.38 | 3.28 | -0.302% |
| CGC | 2016-12-12 00:00:00.110000 | 3.31 | 696686 | 3.395 | 3.3 | 0.303% |
| CGC | 2016-12-09 00:00:00.110000 | 3.3 | 959507 | 3.33 | 3.23 | 2.484% |
| CGC | 2016-12-08 00:00:00.110000 | 3.22 | 1050929 | 3.25 | 3.11 | 4.545% |
| CGC | 2016-12-07 00:00:00.110000 | 3.08 | 619469 | 3.1 | 3.02 | 0.654% |
| CGC | 2016-12-06 00:00:00.110000 | 3.06 | 260838 | 3.09 | 3.05 | 0.658% |
| CGC | 2016-12-05 00:00:00.110000 | 3.04 | 453509 | 3.1 | 3.03 | -1.299% |
| CGC | 2016-12-02 00:00:00.110000 | 3.08 | 568462 | 3.2 | 3.07 | -2.839% |
| CGC | 2016-12-01 00:00:00.110000 | 3.17 | 1409288 | 3.19 | 3.07 | 0.635% |
| CGC | 2016-11-30 00:00:00.110000 | 3.15 | 1229548 | 3.19 | 3.06 | 2.273% |
| CGC | 2016-11-29 00:00:00.110000 | 3.08 | 996162 | 3.11 | 3.06 | -0.324% |
| CGC | 2016-11-28 00:00:00.110000 | 3.09 | 565345 | 3.14 | 3.09 | -0.323% |
| CGC | 2016-11-25 00:00:00.110000 | 3.1 | 624007 | 3.15 | 3.07 | 0.324% |
| CGC | 2016-11-24 00:00:00.110000 | 3.09 | 772089 | 3.18 | 3.09 | -2.215% |
| CGC | 2016-11-23 00:00:00.110000 | 3.16 | 595049 | 3.23 | 3.13 | -0.629% |
| CGC | 2016-11-22 00:00:00.110000 | 3.18 | 706374 | 3.22 | 3.135 | 0.315% |
| CGC | 2016-11-21 00:00:00.110000 | 3.17 | 609203 | 3.24 | 3.16 | -1.858% |
| CGC | 2016-11-18 00:00:00.110000 | 3.23 | 1773553 | 3.25 | 3.15 | 3.859% |
| CGC | 2016-11-17 00:00:00.110000 | 3.11 | 1086692 | 3.15 | 2.91 | 5.782% |
| CGC | 2016-11-16 00:00:00.110000 | 2.94 | 666295 | 2.96 | 2.89 | -0.339% |
| CGC | 2016-11-15 00:00:00.110000 | 2.95 | 587456 | 2.96 | 2.865 | 1.724% |
| CGC | 2016-11-14 00:00:00.110000 | 2.9 | 549167 | 2.97 | 2.88 | -1.695% |
| CGC | 2016-11-11 00:00:00.110000 | 2.95 | 544803 | 2.97 | 2.89 | 1.375% |
| CGC | 2016-11-10 00:00:00.110000 | 2.91 | 987100 | 2.91 | 2.85 | 5.818% |
| CGC | 2016-11-09 00:00:00.110000 | 2.75 | 823378 | 2.89 | 2.61 | -4.844% |
| CGC | 2016-11-08 00:00:00.110000 | 2.89 | 711475 | 2.89 | 2.83 | 2.12% |
| CGC | 2016-11-07 00:00:00.110000 | 2.83 | 238390 | 2.83 | 2.78 | 1.071% |
| CGC | 2016-11-04 00:00:00.110000 | 2.8 | 443691 | 2.88 | 2.79 | -1.408% |
| CGC | 2016-11-03 00:00:00.110000 | 2.84 | 421943 | 2.85 | 2.77 | 1.429% |
| CGC | 2016-11-02 00:00:00.110000 | 2.8 | 1102696 | 2.83 | 2.69 | 1.818% |
| CGC | 2016-11-01 00:00:00.110000 | 2.75 | 508782 | 2.84 | 2.73 | -3.509% |
| CGC | 2016-10-31 00:00:00.110000 | 2.85 | 451522 | 2.9 | 2.85 | -1.042% |
| CGC | 2016-10-28 00:00:00.110000 | 2.88 | 428294 | 2.9 | 2.85 | 0.699% |
| CGC | 2016-10-27 00:00:00.110000 | 2.86 | 842577 | 2.89 | 2.8 | -0.694% |
| CGC | 2016-10-26 00:00:00.110000 | 2.88 | 834027 | 2.9 | 2.85 | 0% |
| CGC | 2016-10-25 00:00:00.110000 | 2.88 | 1238559 | 2.98 | 2.87 | -2.041% |
| CGC | 2016-10-24 00:00:00.110000 | 2.94 | 298388 | 2.995 | 2.93 | -1.672% |
| CGC | 2016-10-21 00:00:00.110000 | 2.99 | 240151 | 3.0 | 2.97 | -0.333% |
| CGC | 2016-10-20 00:00:00.110000 | 3.0 | 237879 | 3.005 | 2.94 | 0% |
| CGC | 2016-10-19 00:00:00.110000 | 3.0 | 489931 | 3.0 | 2.92 | 2.74% |
| CGC | 2016-10-18 00:00:00.110000 | 2.92 | 294338 | 2.94 | 2.87 | 2.098% |
| CGC | 2016-10-17 00:00:00.110000 | 2.86 | 823535 | 3.01 | 2.86 | -4.667% |
| CGC | 2016-10-14 00:00:00.110000 | 3.0 | 459912 | 3.01 | 2.96 | 1.01% |
| CGC | 2016-10-13 00:00:00.110000 | 2.97 | 553916 | 3.01 | 2.96 | -0.336% |
| CGC | 2016-10-12 00:00:00.110000 | 2.98 | 653301 | 3.02 | 2.95 | -1.65% |
| CGC | 2016-10-11 00:00:00.110000 | 3.03 | 422047 | 3.055 | 3.02 | 0% |
| CGC | 2016-10-10 00:00:00.110000 | 3.03 | 206696 | 3.05 | 3.02 | -0.329% |
| CGC | 2016-10-07 00:00:00.110000 | 3.04 | 499582 | 3.07 | 3.02 | -1.299% |
| CGC | 2016-10-06 00:00:00.110000 | 3.08 | 668821 | 3.1 | 3.04 | 0.654% |
| CGC | 2016-10-05 00:00:00.110000 | 3.06 | 578227 | 3.08 | 3.035 | -0.326% |
| CGC | 2016-10-04 00:00:00.110000 | 3.07 | 433785 | 3.09 | 3.02 | 0.656% |
| CGC | 2016-10-03 00:00:00.110000 | 3.05 | 267875 | 3.06 | 2.99 | 2.007% |
| CGC | 2016-09-30 00:00:00.100000 | 2.99 | 380997 | 3.02 | 2.98 | -1.32% |
| CGC | 2016-09-29 00:00:00.100000 | 3.03 | 913126 | 3.06 | 2.98 | 2.02% |
| CGC | 2016-09-28 00:00:00.100000 | 2.97 | 1335276 | 3.09 | 2.92 | -1.329% |
| CGC | 2016-09-27 00:00:00.100000 | 3.01 | 1375852 | 3.04 | 2.92 | -1.311% |
| CGC | 2016-09-26 00:00:00.100000 | 3.05 | 579794 | 3.1 | 3.04 | -0.651% |
| CGC | 2016-09-23 00:00:00.100000 | 3.07 | 1008190 | 3.08 | 2.98 | 3.02% |
| CGC | 2016-09-22 00:00:00.100000 | 2.98 | 1117670 | 3.06 | 2.98 | 0% |
| CGC | 2016-09-21 00:00:00.100000 | 2.98 | 1424176 | 3.0 | 2.95 | -0.334% |
| CGC | 2016-09-20 00:00:00.100000 | 2.99 | 889881 | 3.02 | 2.97 | -0.333% |
| CGC | 2016-09-19 00:00:00.100000 | 3.0 | 90847 | 3.03 | 2.97 | 1.01% |
| CGC | 2016-09-16 00:00:00.100000 | 2.97 | 1083919 | 3.0 | 2.96 | -0.336% |
| CGC | 2016-09-15 00:00:00.100000 | 2.98 | 1202351 | 2.99 | 2.94 | 0.337% |
| CGC | 2016-09-14 00:00:00.100000 | 2.97 | 657313 | 2.98 | 2.91 | 1.02% |
| CGC | 2016-09-13 00:00:00.100000 | 2.94 | 504655 | 2.94 | 2.9 | 2.439% |
| CGC | 2016-09-12 00:00:00.100000 | 2.87 | 1382858 | 2.91 | 2.84 | -2.048% |
| CGC | 2016-09-09 00:00:00.100000 | 2.93 | 1054231 | 3.04 | 2.92 | -2.658% |
| CGC | 2016-09-08 00:00:00.100000 | 3.01 | 839218 | 3.06 | 2.99 | -1.954% |
| CGC | 2016-09-07 00:00:00.100000 | 3.07 | 1606654 | 3.13 | 3.04 | 0.987% |
| CGC | 2016-09-06 00:00:00.100000 | 3.04 | 1165360 | 3.06 | 2.91 | 0% |
| CGC | 2016-09-05 00:00:00.100000 | 3.04 | 1288656 | 3.05 | 2.82 | 7.801% |
| CGC | 2016-09-02 00:00:00.100000 | 2.82 | 518705 | 2.83 | 2.8 | 0% |
| CGC | 2016-09-01 00:00:00.100000 | 2.82 | 814419 | 2.83 | 2.79 | 0.356% |
| CGC | 2016-08-31 00:00:00.100000 | 2.81 | 815507 | 2.82 | 2.765 | 0.717% |
| CGC | 2016-08-30 00:00:00.100000 | 2.79 | 1006814 | 2.83 | 2.75 | 2.198% |
| CGC | 2016-08-29 00:00:00.100000 | 2.73 | 973151 | 2.78 | 2.67 | -0.727% |
| CGC | 2016-08-26 00:00:00.100000 | 2.75 | 974422 | 2.83 | 2.75 | -1.434% |
| CGC | 2016-08-25 00:00:00.100000 | 2.79 | 1053566 | 2.99 | 2.79 | -4.452% |
| CGC | 2016-08-24 00:00:00.100000 | 2.92 | 462598 | 2.95 | 2.87 | 0.69% |
| CGC | 2016-08-23 00:00:00.100000 | 2.9 | 570186 | 2.98 | 2.88 | 0.694% |
| CGC | 2016-08-22 00:00:00.100000 | 2.88 | 626031 | 2.95 | 2.88 | -0.69% |
| CGC | 2016-08-19 00:00:00.100000 | 2.9 | 403687 | 2.91 | 2.88 | 0.346% |
| CGC | 2016-08-18 00:00:00.100000 | 2.89 | 403650 | 2.9 | 2.81 | 2.12% |
| CGC | 2016-08-17 00:00:00.100000 | 2.83 | 371132 | 2.85 | 2.8 | 0% |
| CGC | 2016-08-16 00:00:00.100000 | 2.83 | 484651 | 2.86 | 2.82 | 0.712% |
| CGC | 2016-08-15 00:00:00.100000 | 2.81 | 257929 | 2.84 | 2.78 | 1.079% |
| CGC | 2016-08-12 00:00:00.100000 | 2.78 | 892884 | 2.88 | 2.75 | -2.456% |
| CGC | 2016-08-11 00:00:00.100000 | 2.85 | 467085 | 2.88 | 2.82 | -0.35% |
| CGC | 2016-08-10 00:00:00.100000 | 2.86 | 1171866 | 2.9 | 2.85 | 0.351% |
| CGC | 2016-08-09 00:00:00.100000 | 2.85 | 843806 | 2.87 | 2.82 | -0.35% |
| CGC | 2016-08-08 00:00:00.100000 | 2.86 | 592017 | 2.91 | 2.845 | -1.379% |
| CGC | 2016-08-05 00:00:00.100000 | 2.9 | 561257 | 2.91 | 2.81 | 2.837% |
| CGC | 2016-08-04 00:00:00.100000 | 2.82 | 573468 | 2.87 | 2.79 | -0.353% |
| CGC | 2016-08-03 00:00:00.100000 | 2.83 | 599345 | 2.9 | 2.8 | -1.736% |
| CGC | 2016-08-02 00:00:00.100000 | 2.88 | 299284 | 2.96 | 2.87 | -1.37% |
| CGC | 2016-08-01 00:00:00.100000 | 2.92 | 471932 | 2.95 | 2.87 | 0.69% |
| CGC | 2016-07-29 00:00:00.100000 | 2.9 | 482355 | 2.91 | 2.87 | 0.346% |
| CGC | 2016-07-28 00:00:00.100000 | 2.89 | 343257 | 2.94 | 2.88 | 0.347% |
| CGC | 2016-07-27 00:00:00.100000 | 2.88 | 326251 | 2.94 | 2.87 | 0% |
| CGC | 2016-07-26 00:00:00.100000 | 2.88 | 407561 | 2.94 | 2.88 | -1.706% |
| CGC | 2016-07-25 00:00:00.100000 | 2.93 | 382814 | 2.96 | 2.9 | 0.687% |
| CGC | 2016-07-22 00:00:00.100000 | 2.91 | 420385 | 2.93 | 2.9 | -1.356% |
| CGC | 2016-07-21 00:00:00.100000 | 2.95 | 420984 | 2.98 | 2.92 | 0.683% |
| CGC | 2016-07-20 00:00:00.100000 | 2.93 | 653930 | 2.97 | 2.89 | 1.034% |
| CGC | 2016-07-19 00:00:00.100000 | 2.9 | 285098 | 2.92 | 2.89 | 0% |
| CGC | 2016-07-18 00:00:00.100000 | 2.9 | 225648 | 2.91 | 2.88 | 0.694% |
| CGC | 2016-07-15 00:00:00.100000 | 2.88 | 472169 | 2.93 | 2.855 | -0.69% |
| CGC | 2016-07-14 00:00:00.100000 | 2.9 | 802873 | 2.92 | 2.87 | 0.694% |
| CGC | 2016-07-13 00:00:00.100000 | 2.88 | 418136 | 2.91 | 2.86 | 0.699% |
| CGC | 2016-07-12 00:00:00.100000 | 2.86 | 495849 | 2.91 | 2.86 | -0.694% |
| CGC | 2016-07-11 00:00:00.100000 | 2.88 | 786938 | 2.93 | 2.86 | 1.408% |
| CGC | 2016-07-08 00:00:00.100000 | 2.84 | 774500 | 2.86 | 2.77 | 2.158% |
| CGC | 2016-07-07 00:00:00.100000 | 2.78 | 599037 | 2.83 | 2.74 | 1.832% |
| CGC | 2016-07-06 00:00:00.100000 | 2.73 | 527686 | 2.76 | 2.68 | 0.368% |
| CGC | 2016-07-05 00:00:00.100000 | 2.72 | 957843 | 2.84 | 2.69 | -3.546% |
| CGC | 2016-07-04 00:00:00.100000 | 2.82 | 629208 | 2.87 | 2.73 | 2.92% |
| CGC | 2016-07-01 00:00:00.100000 | 2.74 | 322700 | 2.78 | 2.72 | 0.735% |
| CGC | 2016-06-30 00:00:00.100000 | 2.72 | 528753 | 2.77 | 2.705 | 0% |
| CGC | 2016-06-29 00:00:00.100000 | 2.72 | 579804 | 2.755 | 2.69 | 1.873% |
| CGC | 2016-06-28 00:00:00.100000 | 2.67 | 952739 | 2.72 | 2.62 | -1.838% |
| CGC | 2016-06-27 00:00:00.100000 | 2.72 | 557172 | 2.765 | 2.61 | 1.873% |
| CGC | 2016-06-24 00:00:00.100000 | 2.67 | 883930 | 2.87 | 2.65 | -5.654% |
| CGC | 2016-06-23 00:00:00.100000 | 2.83 | 628634 | 2.86 | 2.81 | -1.049% |
| CGC | 2016-06-22 00:00:00.100000 | 2.86 | 519572 | 2.86 | 2.77 | 1.418% |
| CGC | 2016-06-21 00:00:00.100000 | 2.82 | 1153650 | 2.86 | 2.76 | -1.399% |
| CGC | 2016-06-20 00:00:00.100000 | 2.86 | 1406569 | 2.87 | 2.72 | -1.038% |
| CGC | 2016-06-17 00:00:00.100000 | 2.89 | 1713183 | 2.9 | 2.81 | 1.404% |
| CGC | 2016-06-16 00:00:00.100000 | 2.85 | 1294781 | 2.98 | 2.83 | -3.39% |