CHARTER HALL GROUP (CHC)
News
Historical Prices
| code | close_date | close_price | volume | day_high_price | day_low_price | change_in_percent |
|---|---|---|---|---|---|---|
| CHC | 2018-01-18 00:00:00.110000 | 5.86 | 1166030 | 5.89 | 5.83 | 0% |
| CHC | 2018-01-18 00:00:00.110000 | 5.86 | 1166030 | 5.89 | 5.83 | 0% |
| CHC | 2018-01-18 00:00:00.110000 | 5.86 | 1166030 | 5.89 | 5.83 | 0% |
| CHC | 2018-01-18 00:00:00.110000 | 5.86 | 1166030 | 5.89 | 5.83 | 0% |
| CHC | 2018-01-17 00:00:00.110000 | 5.86 | 1006012 | 5.91 | 5.84 | 0% |
| CHC | 2018-01-17 00:00:00.110000 | 5.86 | 1006012 | 5.91 | 5.84 | 0% |
| CHC | 2018-01-17 00:00:00.110000 | 5.86 | 1006012 | 5.91 | 5.84 | 0% |
| CHC | 2018-01-17 00:00:00.110000 | 5.86 | 1006012 | 5.91 | 5.84 | 0% |
| CHC | 2018-01-16 00:00:00.110000 | 5.86 | 1060120 | 5.93 | 5.84 | -1.014% |
| CHC | 2018-01-16 00:00:00.110000 | 5.86 | 1060120 | 5.93 | 5.84 | -1.014% |
| CHC | 2018-01-16 00:00:00.110000 | 5.86 | 1060120 | 5.93 | 5.84 | -1.014% |
| CHC | 2018-01-16 00:00:00.110000 | 5.86 | 1060120 | 5.93 | 5.84 | -1.014% |
| CHC | 2018-01-15 00:00:00.110000 | 5.92 | 686409 | 5.95 | 5.905 | -0.504% |
| CHC | 2018-01-15 00:00:00.110000 | 5.92 | 686409 | 5.95 | 5.905 | -0.504% |
| CHC | 2018-01-15 00:00:00.110000 | 5.92 | 686409 | 5.95 | 5.905 | -0.504% |
| CHC | 2018-01-15 00:00:00.110000 | 5.92 | 686409 | 5.95 | 5.905 | -0.504% |
| CHC | 2018-01-12 00:00:00.110000 | 5.95 | 1100705 | 6.04 | 5.935 | -0.335% |
| CHC | 2018-01-12 00:00:00.110000 | 5.95 | 1100705 | 6.04 | 5.935 | -0.335% |
| CHC | 2018-01-12 00:00:00.110000 | 5.95 | 1100705 | 6.04 | 5.935 | -0.335% |
| CHC | 2018-01-12 00:00:00.110000 | 5.95 | 1100705 | 6.04 | 5.935 | -0.335% |
| CHC | 2018-01-11 00:00:00.110000 | 5.97 | 1045505 | 6.015 | 5.92 | -0.995% |
| CHC | 2018-01-11 00:00:00.110000 | 5.97 | 1045505 | 6.015 | 5.92 | -0.995% |
| CHC | 2018-01-11 00:00:00.110000 | 5.97 | 1045505 | 6.015 | 5.92 | -0.995% |
| CHC | 2018-01-11 00:00:00.110000 | 5.97 | 1045505 | 6.015 | 5.92 | -0.995% |
| CHC | 2018-01-10 00:00:00.110000 | 6.03 | 1136813 | 6.14 | 5.99 | -1.792% |
| CHC | 2018-01-10 00:00:00.110000 | 6.03 | 1136813 | 6.14 | 5.99 | -1.792% |
| CHC | 2018-01-10 00:00:00.110000 | 6.03 | 1136813 | 6.14 | 5.99 | -1.792% |
| CHC | 2018-01-10 00:00:00.110000 | 6.03 | 1136813 | 6.14 | 5.99 | -1.792% |
| CHC | 2018-01-09 00:00:00.110000 | 6.14 | 829325 | 6.18 | 6.13 | 0% |
| CHC | 2018-01-09 00:00:00.110000 | 6.14 | 829325 | 6.18 | 6.13 | 0% |
| CHC | 2018-01-09 00:00:00.110000 | 6.14 | 829325 | 6.18 | 6.13 | 0% |
| CHC | 2018-01-09 00:00:00.110000 | 6.14 | 829325 | 6.18 | 6.13 | 0% |
| CHC | 2018-01-08 00:00:00.110000 | 6.14 | 884160 | 6.17 | 6.06 | 0.821% |
| CHC | 2018-01-08 00:00:00.110000 | 6.14 | 884160 | 6.17 | 6.06 | 0.821% |
| CHC | 2018-01-08 00:00:00.110000 | 6.14 | 884160 | 6.17 | 6.06 | 0.821% |
| CHC | 2018-01-08 00:00:00.110000 | 6.14 | 884160 | 6.17 | 6.06 | 0.821% |
| CHC | 2018-01-05 00:00:00.110000 | 6.09 | 933553 | 6.09 | 6.01 | 0.661% |
| CHC | 2018-01-05 00:00:00.110000 | 6.09 | 933553 | 6.09 | 6.01 | 0.661% |
| CHC | 2018-01-05 00:00:00.110000 | 6.09 | 933553 | 6.09 | 6.01 | 0.661% |
| CHC | 2018-01-05 00:00:00.110000 | 6.09 | 933553 | 6.09 | 6.01 | 0.661% |
| CHC | 2018-01-04 00:00:00.110000 | 6.05 | 874433 | 6.06 | 6.03 | 0.332% |
| CHC | 2018-01-04 00:00:00.110000 | 6.05 | 874433 | 6.06 | 6.03 | 0.332% |
| CHC | 2018-01-04 00:00:00.110000 | 6.05 | 874433 | 6.06 | 6.03 | 0.332% |
| CHC | 2018-01-04 00:00:00.110000 | 6.05 | 874433 | 6.06 | 6.03 | 0.332% |
| CHC | 2018-01-03 00:00:00.110000 | 6.03 | 707302 | 6.055 | 5.98 | -0.166% |
| CHC | 2018-01-03 00:00:00.110000 | 6.03 | 707302 | 6.055 | 5.98 | -0.166% |
| CHC | 2018-01-03 00:00:00.110000 | 6.03 | 707302 | 6.055 | 5.98 | -0.166% |
| CHC | 2018-01-03 00:00:00.110000 | 6.03 | 707302 | 6.055 | 5.98 | -0.166% |
| CHC | 2018-01-02 00:00:00.110000 | 6.04 | 566813 | 6.08 | 6.0 | 0.332% |
| CHC | 2018-01-02 00:00:00.110000 | 6.04 | 566813 | 6.08 | 6.0 | 0.332% |
| CHC | 2018-01-02 00:00:00.110000 | 6.04 | 566813 | 6.08 | 6.0 | 0.332% |
| CHC | 2018-01-02 00:00:00.110000 | 6.04 | 566813 | 6.08 | 6.0 | 0.332% |
| CHC | 2017-12-29 00:00:00.110000 | 6.02 | 664505 | 6.08 | 6.0 | -0.987% |
| CHC | 2017-12-29 00:00:00.110000 | 6.02 | 664505 | 6.08 | 6.0 | -0.987% |
| CHC | 2017-12-29 00:00:00.110000 | 6.02 | 664505 | 6.08 | 6.0 | -0.987% |
| CHC | 2017-12-29 00:00:00.110000 | 6.02 | 664505 | 6.08 | 6.0 | -0.987% |
| CHC | 2017-12-28 00:00:00.110000 | 6.08 | 1201158 | 6.08 | 5.98 | -0.977% |
| CHC | 2017-12-28 00:00:00.110000 | 6.08 | 1201158 | 6.08 | 5.98 | -0.977% |
| CHC | 2017-12-28 00:00:00.110000 | 6.08 | 1201158 | 6.08 | 5.98 | -0.977% |
| CHC | 2017-12-28 00:00:00.110000 | 6.08 | 1201158 | 6.08 | 5.98 | -0.977% |
| CHC | 2017-12-27 00:00:00.110000 | 6.14 | 922570 | 6.28 | 6.14 | -0.647% |
| CHC | 2017-12-27 00:00:00.110000 | 6.14 | 922570 | 6.28 | 6.14 | -0.647% |
| CHC | 2017-12-27 00:00:00.110000 | 6.14 | 922570 | 6.28 | 6.14 | -0.647% |
| CHC | 2017-12-27 00:00:00.110000 | 6.14 | 922570 | 6.28 | 6.14 | -0.647% |
| CHC | 2017-12-22 00:00:00.110000 | 6.18 | 1441486 | 6.21 | 6.115 | -0.323% |
| CHC | 2017-12-22 00:00:00.110000 | 6.18 | 1441486 | 6.21 | 6.115 | -0.323% |
| CHC | 2017-12-22 00:00:00.110000 | 6.18 | 1441486 | 6.21 | 6.115 | -0.323% |
| CHC | 2017-12-21 00:00:00.110000 | 6.2 | 2647987 | 6.3 | 6.165 | -2.516% |
| CHC | 2017-12-20 00:00:00.110000 | 6.36 | 1089184 | 6.43 | 6.34 | -1.089% |
| CHC | 2017-12-19 00:00:00.110000 | 6.43 | 1334340 | 6.51 | 6.4 | 0.312% |
| CHC | 2017-12-18 00:00:00.110000 | 6.41 | 1432543 | 6.475 | 6.36 | 0.313% |
| CHC | 2017-12-15 00:00:00.110000 | 6.39 | 1583638 | 6.4 | 6.33 | 0.157% |
| CHC | 2017-12-14 00:00:00.110000 | 6.38 | 1378561 | 6.43 | 6.34 | -0.468% |
| CHC | 2017-12-13 00:00:00.110000 | 6.41 | 1493469 | 6.49 | 6.37 | 0.313% |
| CHC | 2017-12-12 00:00:00.110000 | 6.39 | 2445374 | 6.42 | 6.305 | 0.789% |
| CHC | 2017-12-11 00:00:00.110000 | 6.34 | 1423197 | 6.4 | 6.3 | 0.955% |
| CHC | 2017-12-08 00:00:00.110000 | 6.28 | 1182276 | 6.32 | 6.25 | -0.159% |
| CHC | 2017-12-07 00:00:00.110000 | 6.29 | 2020324 | 6.395 | 6.21 | 1.125% |
| CHC | 2017-12-06 00:00:00.110000 | 6.22 | 1396863 | 6.225 | 6.13 | 1.468% |
| CHC | 2017-12-05 00:00:00.110000 | 6.13 | 1512914 | 6.27 | 6.12 | -2.544% |
| CHC | 2017-12-04 00:00:00.110000 | 6.29 | 1060765 | 6.32 | 6.26 | 0% |
| CHC | 2017-12-01 00:00:00.110000 | 6.29 | 948678 | 6.33 | 6.25 | -0.317% |
| CHC | 2017-11-30 00:00:00.110000 | 6.31 | 1472659 | 6.35 | 6.28 | 0.478% |
| CHC | 2017-11-29 00:00:00.110000 | 6.28 | 1058266 | 6.31 | 6.195 | -0.317% |
| CHC | 2017-11-28 00:00:00.110000 | 6.3 | 1521709 | 6.37 | 6.25 | 1.124% |
| CHC | 2017-11-27 00:00:00.110000 | 6.23 | 860317 | 6.29 | 6.2 | 0.484% |
| CHC | 2017-11-24 00:00:00.110000 | 6.2 | 1183207 | 6.22 | 6.1 | 0.649% |
| CHC | 2017-11-23 00:00:00.110000 | 6.16 | 1072804 | 6.19 | 6.13 | 0.163% |
| CHC | 2017-11-22 00:00:00.110000 | 6.15 | 1060264 | 6.2 | 6.13 | -0.324% |
| CHC | 2017-11-21 00:00:00.110000 | 6.17 | 582078 | 6.18 | 6.12 | 0.489% |
| CHC | 2017-11-17 00:00:00.110000 | 6.21 | 1203527 | 6.21 | 6.17 | 0.812% |
| CHC | 2017-11-17 00:00:00.110000 | 6.21 | 1203527 | 6.21 | 6.17 | 0.812% |
| CHC | 2017-11-17 00:00:00.110000 | 6.21 | 1203527 | 6.21 | 6.17 | 0.812% |
| CHC | 2017-11-16 00:00:00.110000 | 6.16 | 1282271 | 6.165 | 6.12 | 0.818% |
| CHC | 2017-11-15 00:00:00.110000 | 6.11 | 1671138 | 6.2 | 6.09 | 0.164% |
| CHC | 2017-11-14 00:00:00.110000 | 6.1 | 1930642 | 6.2 | 6.05 | -1.771% |
| CHC | 2017-11-13 00:00:00.110000 | 6.21 | 1306319 | 6.25 | 6.16 | 0.161% |
| CHC | 2017-11-10 00:00:00.110000 | 6.2 | 827560 | 6.215 | 6.13 | 0.324% |
| CHC | 2017-11-10 00:00:00.110000 | 6.2 | 827560 | 6.215 | 6.13 | 0.324% |
| CHC | 2017-11-10 00:00:00.110000 | 6.2 | 827560 | 6.215 | 6.13 | 0.324% |
| CHC | 2017-11-09 00:00:00.110000 | 6.18 | 1919150 | 6.23 | 6.035 | 2.658% |
| CHC | 2017-11-08 00:00:00.110000 | 6.02 | 1115676 | 6.03 | 5.97 | 0.333% |
| CHC | 2017-11-07 00:00:00.110000 | 6.0 | 781702 | 6.05 | 5.97 | 0% |
| CHC | 2017-11-06 00:00:00.110000 | 6.0 | 1107093 | 6.005 | 5.92 | 1.523% |
| CHC | 2017-11-03 00:00:00.110000 | 5.91 | 828331 | 5.95 | 5.84 | 1.026% |
| CHC | 2017-11-03 00:00:00.110000 | 5.91 | 828331 | 5.95 | 5.84 | 1.026% |
| CHC | 2017-11-03 00:00:00.110000 | 5.91 | 828331 | 5.95 | 5.84 | 1.026% |
| CHC | 2017-11-02 00:00:00.110000 | 5.85 | 1307394 | 5.9 | 5.845 | 0% |
| CHC | 2017-11-01 00:00:00.110000 | 5.85 | 1726417 | 5.875 | 5.805 | 0.862% |
| CHC | 2017-10-31 00:00:00.110000 | 5.8 | 2052950 | 5.835 | 5.77 | 0.346% |
| CHC | 2017-10-30 00:00:00.110000 | 5.78 | 2858359 | 5.86 | 5.76 | 1.761% |
| CHC | 2017-10-27 00:00:00.110000 | 5.68 | 1760787 | 5.72 | 5.62 | 0.176% |
| CHC | 2017-10-27 00:00:00.110000 | 5.68 | 1760787 | 5.72 | 5.62 | 0.176% |
| CHC | 2017-10-27 00:00:00.110000 | 5.68 | 1760787 | 5.72 | 5.62 | 0.176% |
| CHC | 2017-10-26 00:00:00.110000 | 5.67 | 2502237 | 5.7 | 5.61 | 0.532% |
| CHC | 2017-10-25 00:00:00.110000 | 5.64 | 1754723 | 5.665 | 5.6 | 0.178% |
| CHC | 2017-10-24 00:00:00.110000 | 5.63 | 1344635 | 5.66 | 5.565 | 0.357% |
| CHC | 2017-10-23 00:00:00.110000 | 5.61 | 766439 | 5.71 | 5.59 | -0.708% |
| CHC | 2017-10-20 00:00:00.110000 | 5.65 | 1129192 | 5.7 | 5.6 | 0% |
| CHC | 2017-10-20 00:00:00.110000 | 5.65 | 1129192 | 5.7 | 5.6 | 0% |
| CHC | 2017-10-20 00:00:00.110000 | 5.65 | 1129192 | 5.7 | 5.6 | 0% |
| CHC | 2017-10-19 00:00:00.110000 | 5.65 | 1940427 | 5.665 | 5.61 | 1.436% |
| CHC | 2017-10-18 00:00:00.110000 | 5.57 | 876186 | 5.605 | 5.53 | 0.723% |
| CHC | 2017-10-17 00:00:00.110000 | 5.53 | 1481463 | 5.54 | 5.47 | 0% |
| CHC | 2017-10-16 00:00:00.110000 | 5.53 | 1508254 | 5.55 | 5.495 | 0.545% |
| CHC | 2017-10-16 00:00:00.110000 | 5.53 | 1508254 | 5.55 | 5.495 | 0.545% |
| CHC | 2017-10-13 00:00:00.110000 | 5.5 | 1123176 | 5.52 | 5.46 | 0.365% |
| CHC | 2017-10-13 00:00:00.110000 | 5.5 | 1123176 | 5.52 | 5.46 | 0.365% |
| CHC | 2017-10-13 00:00:00.110000 | 5.5 | 1123176 | 5.52 | 5.46 | 0.365% |
| CHC | 2017-10-12 00:00:00.110000 | 5.48 | 918323 | 5.49 | 5.42 | 0.366% |
| CHC | 2017-10-11 00:00:00.110000 | 5.46 | 1286517 | 5.495 | 5.41 | 1.299% |
| CHC | 2017-10-10 00:00:00.110000 | 5.39 | 1663620 | 5.42 | 5.38 | -0.37% |
| CHC | 2017-10-09 00:00:00.110000 | 5.41 | 1029628 | 5.41 | 5.33 | 1.311% |
| CHC | 2017-10-06 00:00:00.110000 | 5.34 | 924297 | 5.36 | 5.3 | 0.188% |
| CHC | 2017-10-06 00:00:00.110000 | 5.34 | 924297 | 5.36 | 5.3 | 0.188% |
| CHC | 2017-10-06 00:00:00.110000 | 5.34 | 924297 | 5.36 | 5.3 | 0.188% |
| CHC | 2017-10-05 00:00:00.110000 | 5.33 | 1534909 | 5.35 | 5.3 | -0.187% |
| CHC | 2017-10-04 00:00:00.110000 | 5.34 | 2082753 | 5.42 | 5.32 | -0.559% |
| CHC | 2017-10-03 00:00:00.110000 | 5.37 | 1602759 | 5.43 | 5.31 | -0.371% |
| CHC | 2017-10-02 00:00:00.110000 | 5.39 | 956578 | 5.5 | 5.38 | 0.372% |
| CHC | 2017-09-29 00:00:00.100000 | 5.37 | 1263923 | 5.39 | 5.32 | 0.562% |
| CHC | 2017-09-29 00:00:00.100000 | 5.37 | 1263923 | 5.39 | 5.32 | 0.562% |
| CHC | 2017-09-29 00:00:00.100000 | 5.37 | 1263923 | 5.39 | 5.32 | 0.562% |
| CHC | 2017-09-28 00:00:00.100000 | 5.34 | 1496537 | 5.365 | 5.325 | -0.373% |
| CHC | 2017-09-27 00:00:00.100000 | 5.36 | 1356164 | 5.36 | 5.31 | 0.187% |
| CHC | 2017-09-26 00:00:00.100000 | 5.35 | 2498680 | 5.44 | 5.32 | -0.742% |
| CHC | 2017-09-25 00:00:00.100000 | 5.39 | 1986331 | 5.42 | 5.38 | -0.185% |
| CHC | 2017-09-22 00:00:00.100000 | 5.4 | 2034667 | 5.46 | 5.4 | 0% |
| CHC | 2017-09-22 00:00:00.100000 | 5.4 | 2034667 | 5.46 | 5.4 | 0% |
| CHC | 2017-09-22 00:00:00.100000 | 5.4 | 2034667 | 5.46 | 5.4 | 0% |
| CHC | 2017-09-21 00:00:00.100000 | 5.4 | 4935723 | 5.57 | 5.4 | -3.571% |
| CHC | 2017-09-20 00:00:00.100000 | 5.6 | 2352776 | 5.67 | 5.6 | -0.533% |
| CHC | 2017-09-19 00:00:00.100000 | 5.63 | 1954872 | 5.73 | 5.62 | -1.401% |
| CHC | 2017-09-18 00:00:00.100000 | 5.71 | 3159524 | 5.76 | 5.695 | 0.351% |
| CHC | 2017-09-15 00:00:00.100000 | 5.69 | 8677856 | 5.78 | 5.69 | -1.386% |
| CHC | 2017-09-15 00:00:00.100000 | 5.69 | 8677856 | 5.78 | 5.69 | -1.386% |
| CHC | 2017-09-15 00:00:00.100000 | 5.69 | 8677856 | 5.78 | 5.69 | -1.386% |
| CHC | 2017-09-14 00:00:00.100000 | 5.77 | 2619349 | 5.79 | 5.695 | 1.228% |
| CHC | 2017-09-13 00:00:00.100000 | 5.7 | 2131044 | 5.715 | 5.595 | 0.707% |
| CHC | 2017-09-12 00:00:00.100000 | 5.66 | 1891983 | 5.7 | 5.62 | -0.527% |
| CHC | 2017-09-11 00:00:00.100000 | 5.69 | 1376714 | 5.695 | 5.645 | 0.708% |
| CHC | 2017-09-08 00:00:00.100000 | 5.65 | 1752474 | 5.66 | 5.55 | 1.619% |
| CHC | 2017-09-08 00:00:00.100000 | 5.65 | 1752474 | 5.66 | 5.55 | 1.619% |
| CHC | 2017-09-08 00:00:00.100000 | 5.65 | 1752474 | 5.66 | 5.55 | 1.619% |
| CHC | 2017-09-07 00:00:00.100000 | 5.56 | 2454326 | 5.73 | 5.55 | -2.456% |
| CHC | 2017-09-06 00:00:00.100000 | 5.7 | 2031578 | 5.7 | 5.61 | 1.243% |
| CHC | 2017-09-05 00:00:00.100000 | 5.63 | 1354270 | 5.66 | 5.56 | 0.536% |
| CHC | 2017-09-04 00:00:00.100000 | 5.6 | 1490601 | 5.63 | 5.57 | 0.179% |
| CHC | 2017-09-01 00:00:00.100000 | 5.59 | 4985336 | 5.605 | 5.55 | -1.411% |
| CHC | 2017-09-01 00:00:00.100000 | 5.59 | 4985336 | 5.605 | 5.55 | -1.411% |
| CHC | 2017-09-01 00:00:00.100000 | 5.59 | 4985336 | 5.605 | 5.55 | -1.411% |
| CHC | 2017-08-31 00:00:00.100000 | 5.67 | 2039864 | 5.67 | 5.555 | 1.978% |
| CHC | 2017-08-30 00:00:00.100000 | 5.56 | 1433776 | 5.59 | 5.51 | 0.542% |
| CHC | 2017-08-29 00:00:00.100000 | 5.53 | 1587744 | 5.58 | 5.49 | -0.54% |
| CHC | 2017-08-28 00:00:00.100000 | 5.56 | 1329548 | 5.58 | 5.51 | 0.18% |
| CHC | 2017-08-25 00:00:00.100000 | 5.55 | 2117841 | 5.59 | 5.51 | 0.543% |
| CHC | 2017-08-25 00:00:00.100000 | 5.55 | 2117841 | 5.59 | 5.51 | 0.543% |
| CHC | 2017-08-25 00:00:00.100000 | 5.55 | 2117841 | 5.59 | 5.51 | 0.543% |
| CHC | 2017-08-24 00:00:00.100000 | 5.52 | 2374503 | 5.75 | 5.52 | -2.988% |
| CHC | 2017-08-23 00:00:00.100000 | 5.69 | 3777914 | 5.84 | 5.605 | -1.043% |
| CHC | 2017-08-22 00:00:00.100000 | 5.75 | 2430002 | 5.79 | 5.67 | 0.524% |
| CHC | 2017-08-21 00:00:00.100000 | 5.72 | 2815465 | 5.77 | 5.69 | 0% |
| CHC | 2017-08-18 00:00:00.100000 | 5.72 | 2157259 | 5.72 | 5.64 | -0.348% |
| CHC | 2017-08-18 00:00:00.100000 | 5.72 | 2157259 | 5.72 | 5.64 | -0.348% |
| CHC | 2017-08-18 00:00:00.100000 | 5.72 | 2157259 | 5.72 | 5.64 | -0.348% |
| CHC | 2017-08-17 00:00:00.100000 | 5.74 | 3338552 | 5.78 | 5.48 | 4.174% |
| CHC | 2017-08-16 00:00:00.100000 | 5.51 | 2135393 | 5.54 | 5.46 | 1.101% |
| CHC | 2017-08-15 00:00:00.100000 | 5.45 | 2237993 | 5.48 | 5.37 | 2.06% |
| CHC | 2017-08-14 00:00:00.100000 | 5.34 | 1054225 | 5.38 | 5.31 | -0.187% |
| CHC | 2017-08-11 00:00:00.100000 | 5.35 | 1171580 | 5.365 | 5.22 | 0% |
| CHC | 2017-08-11 00:00:00.100000 | 5.35 | 1171580 | 5.365 | 5.22 | 0% |
| CHC | 2017-08-11 00:00:00.100000 | 5.35 | 1171580 | 5.365 | 5.22 | 0% |
| CHC | 2017-08-10 00:00:00.100000 | 5.35 | 1173497 | 5.36 | 5.31 | 0.187% |
| CHC | 2017-08-09 00:00:00.100000 | 5.34 | 911312 | 5.37 | 5.32 | 0.188% |
| CHC | 2017-08-08 00:00:00.100000 | 5.33 | 1025510 | 5.35 | 5.28 | 0% |
| CHC | 2017-08-07 00:00:00.100000 | 5.33 | 813149 | 5.35 | 5.29 | 0.756% |
| CHC | 2017-08-04 00:00:00.100000 | 5.29 | 1043001 | 5.33 | 5.28 | 0% |
| CHC | 2017-08-04 00:00:00.100000 | 5.29 | 1043001 | 5.33 | 5.28 | 0% |
| CHC | 2017-08-04 00:00:00.100000 | 5.29 | 1043001 | 5.33 | 5.28 | 0% |
| CHC | 2017-08-03 00:00:00.100000 | 5.29 | 938934 | 5.31 | 5.19 | 0.57% |
| CHC | 2017-08-02 00:00:00.100000 | 5.26 | 980626 | 5.33 | 5.215 | -0.567% |
| CHC | 2017-08-01 00:00:00.100000 | 5.29 | 944287 | 5.29 | 5.2 | 1.927% |
| CHC | 2017-07-31 00:00:00.100000 | 5.19 | 2265658 | 5.23 | 5.16 | 0.387% |
| CHC | 2017-07-28 00:00:00.100000 | 5.17 | 1334085 | 5.26 | 5.16 | -1.711% |
| CHC | 2017-07-27 00:00:00.100000 | 5.26 | 1493474 | 5.33 | 5.25 | 0.574% |
| CHC | 2017-07-26 00:00:00.100000 | 5.23 | 1526898 | 5.29 | 5.21 | 0.192% |
| CHC | 2017-07-25 00:00:00.100000 | 5.22 | 1989581 | 5.26 | 5.2 | 0.772% |
| CHC | 2017-07-24 00:00:00.100000 | 5.18 | 1629106 | 5.27 | 5.16 | -2.079% |
| CHC | 2017-07-21 00:00:00.100000 | 5.29 | 1652868 | 5.29 | 5.2 | 0.762% |
| CHC | 2017-07-20 00:00:00.100000 | 5.25 | 1775285 | 5.26 | 5.2 | 0.191% |
| CHC | 2017-07-19 00:00:00.100000 | 5.24 | 1523135 | 5.29 | 5.23 | 0.769% |
| CHC | 2017-07-18 00:00:00.100000 | 5.2 | 1539840 | 5.3 | 5.2 | -1.515% |
| CHC | 2017-07-17 00:00:00.100000 | 5.28 | 812367 | 5.335 | 5.25 | -0.565% |
| CHC | 2017-07-14 00:00:00.100000 | 5.31 | 1061206 | 5.33 | 5.26 | 0.951% |
| CHC | 2017-07-13 00:00:00.100000 | 5.26 | 2104782 | 5.3 | 5.22 | 1.349% |
| CHC | 2017-07-12 00:00:00.100000 | 5.19 | 1784464 | 5.345 | 5.19 | -2.809% |
| CHC | 2017-07-11 00:00:00.100000 | 5.34 | 1217129 | 5.395 | 5.3 | -1.111% |
| CHC | 2017-07-10 00:00:00.100000 | 5.4 | 1121926 | 5.445 | 5.38 | 0.186% |
| CHC | 2017-07-07 00:00:00.100000 | 5.39 | 1309435 | 5.42 | 5.34 | -0.737% |
| CHC | 2017-07-06 00:00:00.100000 | 5.43 | 1699899 | 5.46 | 5.35 | 0.185% |
| CHC | 2017-07-05 00:00:00.100000 | 5.42 | 1585946 | 5.48 | 5.36 | -1.275% |
| CHC | 2017-07-04 00:00:00.100000 | 5.49 | 955289 | 5.53 | 5.46 | 0.919% |
| CHC | 2017-07-03 00:00:00.100000 | 5.44 | 1803142 | 5.55 | 5.41 | -1.091% |
| CHC | 2017-06-30 00:00:00.100000 | 5.5 | 2761594 | 5.54 | 5.45 | -1.434% |
| CHC | 2017-06-29 00:00:00.100000 | 5.58 | 1489434 | 5.585 | 5.53 | -2.105% |
| CHC | 2017-06-28 00:00:00.100000 | 5.7 | 1355124 | 5.71 | 5.63 | 0% |
| CHC | 2017-06-27 00:00:00.100000 | 5.7 | 1004478 | 5.73 | 5.63 | -0.35% |
| CHC | 2017-06-26 00:00:00.100000 | 5.72 | 547133 | 5.8 | 5.72 | -0.522% |
| CHC | 2017-06-23 00:00:00.100000 | 5.75 | 774462 | 5.79 | 5.72 | -0.174% |
| CHC | 2017-06-22 00:00:00.100000 | 5.76 | 1528171 | 5.82 | 5.76 | -0.346% |
| CHC | 2017-06-21 00:00:00.100000 | 5.78 | 1691430 | 5.84 | 5.75 | -1.365% |
| CHC | 2017-06-20 00:00:00.100000 | 5.86 | 955123 | 5.97 | 5.85 | -1.843% |
| CHC | 2017-06-19 00:00:00.100000 | 5.97 | 758490 | 5.98 | 5.91 | 0.845% |
| CHC | 2017-06-16 00:00:00.100000 | 5.92 | 1687368 | 5.96 | 5.88 | 0.339% |
| CHC | 2017-06-15 00:00:00.100000 | 5.9 | 3563353 | 5.95 | 5.89 | -0.338% |
| CHC | 2017-06-14 00:00:00.100000 | 5.92 | 1496130 | 5.95 | 5.845 | 1.37% |
| CHC | 2017-06-13 00:00:00.100000 | 5.84 | 1092493 | 5.84 | 5.71 | 2.098% |
| CHC | 2017-06-09 00:00:00.100000 | 5.72 | 1153226 | 5.76 | 5.65 | 0.351% |
| CHC | 2017-06-08 00:00:00.100000 | 5.7 | 1860414 | 5.75 | 5.63 | -0.35% |
| CHC | 2017-06-07 00:00:00.100000 | 5.72 | 1455811 | 5.8 | 5.7 | -0.522% |
| CHC | 2017-06-06 00:00:00.100000 | 5.75 | 883937 | 5.84 | 5.74 | -1.709% |
| CHC | 2017-06-05 00:00:00.100000 | 5.85 | 1225129 | 5.89 | 5.82 | 0.171% |
| CHC | 2017-06-02 00:00:00.100000 | 5.84 | 1519240 | 5.86 | 5.78 | 1.038% |
| CHC | 2017-06-01 00:00:00.100000 | 5.78 | 1496783 | 5.8 | 5.69 | 1.582% |
| CHC | 2017-05-31 00:00:00.100000 | 5.69 | 2556029 | 5.71 | 5.65 | 0.708% |
| CHC | 2017-05-30 00:00:00.100000 | 5.65 | 2045623 | 5.75 | 5.635 | -1.739% |
| CHC | 2017-05-29 00:00:00.100000 | 5.75 | 929169 | 5.79 | 5.75 | -0.519% |
| CHC | 2017-05-26 00:00:00.100000 | 5.78 | 928286 | 5.8 | 5.75 | -0.173% |
| CHC | 2017-05-25 00:00:00.100000 | 5.79 | 1067011 | 5.82 | 5.74 | 0% |
| CHC | 2017-05-24 00:00:00.100000 | 5.79 | 1220635 | 5.81 | 5.74 | 0.521% |
| CHC | 2017-05-23 00:00:00.100000 | 5.76 | 1420668 | 5.79 | 5.71 | 0.699% |
| CHC | 2017-05-22 00:00:00.100000 | 5.72 | 1450325 | 5.75 | 5.71 | 0% |
| CHC | 2017-05-19 00:00:00.100000 | 5.72 | 2334935 | 5.77 | 5.69 | 0% |
| CHC | 2017-05-18 00:00:00.100000 | 5.72 | 1646294 | 5.75 | 5.66 | 0% |
| CHC | 2017-05-17 00:00:00.100000 | 5.72 | 1598529 | 5.85 | 5.715 | -1.549% |
| CHC | 2017-05-16 00:00:00.100000 | 5.81 | 1422594 | 5.86 | 5.77 | 0.519% |
| CHC | 2017-05-15 00:00:00.100000 | 5.78 | 1720025 | 5.8 | 5.73 | 0.173% |
| CHC | 2017-05-12 00:00:00.100000 | 5.77 | 1258492 | 5.84 | 5.74 | -1.029% |
| CHC | 2017-05-11 00:00:00.100000 | 5.83 | 1466585 | 5.87 | 5.825 | -0.342% |
| CHC | 2017-05-10 00:00:00.100000 | 5.85 | 1215122 | 5.9 | 5.81 | -0.171% |
| CHC | 2017-05-09 00:00:00.100000 | 5.86 | 1484057 | 5.88 | 5.83 | 0.687% |
| CHC | 2017-05-08 00:00:00.100000 | 5.82 | 1284120 | 5.9 | 5.8 | 0.172% |
| CHC | 2017-05-05 00:00:00.100000 | 5.81 | 2021684 | 5.88 | 5.8 | 0% |
| CHC | 2017-05-04 00:00:00.100000 | 5.81 | 2758822 | 5.84 | 5.76 | 0.519% |
| CHC | 2017-05-03 00:00:00.100000 | 5.78 | 2580769 | 5.98 | 5.745 | -1.533% |
| CHC | 2017-05-02 00:00:00.100000 | 5.87 | 3313718 | 5.87 | 5.76 | 2.443% |
| CHC | 2017-05-01 00:00:00.100000 | 5.73 | 4126902 | 5.735 | 5.47 | 1.058% |
| CHC | 2017-04-27 00:00:00.100000 | 5.67 | 778582 | 5.71 | 5.66 | -0.176% |
| CHC | 2017-04-26 00:00:00.100000 | 5.68 | 961539 | 5.71 | 5.57 | 0.353% |
| CHC | 2017-04-24 00:00:00.100000 | 5.66 | 1165037 | 5.73 | 5.64 | -0.876% |
| CHC | 2017-04-21 00:00:00.100000 | 5.71 | 974478 | 5.8 | 5.705 | -0.696% |
| CHC | 2017-04-20 00:00:00.100000 | 5.75 | 889022 | 5.78 | 5.68 | 1.054% |
| CHC | 2017-04-19 00:00:00.100000 | 5.69 | 1704017 | 5.79 | 5.68 | -1.727% |
| CHC | 2017-04-18 00:00:00.100000 | 5.79 | 1354141 | 5.79 | 5.71 | 0.347% |
| CHC | 2017-04-13 00:00:00.100000 | 5.77 | 1534776 | 5.83 | 5.77 | -0.345% |
| CHC | 2017-04-12 00:00:00.100000 | 5.79 | 1570865 | 5.835 | 5.71 | 1.047% |
| CHC | 2017-04-11 00:00:00.100000 | 5.73 | 1228276 | 5.76 | 5.73 | 0% |
| CHC | 2017-04-10 00:00:00.100000 | 5.73 | 1355827 | 5.77 | 5.69 | 0.88% |
| CHC | 2017-04-07 00:00:00.100000 | 5.68 | 986169 | 5.72 | 5.65 | 0% |
| CHC | 2017-04-06 00:00:00.100000 | 5.68 | 1026519 | 5.71 | 5.63 | 0.531% |
| CHC | 2017-04-05 00:00:00.100000 | 5.65 | 1333049 | 5.68 | 5.62 | 0.713% |
| CHC | 2017-04-04 00:00:00.100000 | 5.61 | 1752597 | 5.64 | 5.555 | 0.179% |
| CHC | 2017-04-03 00:00:00.100000 | 5.6 | 1020175 | 5.6 | 5.53 | 1.449% |
| CHC | 2017-03-31 00:00:00.110000 | 5.52 | 1311551 | 5.64 | 5.52 | -1.954% |
| CHC | 2017-03-30 00:00:00.110000 | 5.63 | 1284123 | 5.65 | 5.56 | 0.716% |
| CHC | 2017-03-29 00:00:00.110000 | 5.59 | 1206458 | 5.6 | 5.58 | 0.359% |
| CHC | 2017-03-28 00:00:00.110000 | 5.57 | 1148499 | 5.57 | 5.5 | 0.906% |
| CHC | 2017-03-27 00:00:00.110000 | 5.52 | 1803404 | 5.54 | 5.4 | 0.546% |
| CHC | 2017-03-24 00:00:00.110000 | 5.49 | 853286 | 5.56 | 5.46 | 0.182% |
| CHC | 2017-03-23 00:00:00.110000 | 5.48 | 1123939 | 5.48 | 5.4 | 0.921% |
| CHC | 2017-03-22 00:00:00.110000 | 5.43 | 1548677 | 5.48 | 5.36 | 0.742% |
| CHC | 2017-03-21 00:00:00.110000 | 5.39 | 2464202 | 5.46 | 5.39 | -0.554% |
| CHC | 2017-03-20 00:00:00.110000 | 5.42 | 1097675 | 5.48 | 5.42 | -0.914% |
| CHC | 2017-03-17 00:00:00.110000 | 5.47 | 3540950 | 5.54 | 5.46 | -0.726% |
| CHC | 2017-03-16 00:00:00.110000 | 5.51 | 1994172 | 5.59 | 5.495 | 0.731% |
| CHC | 2017-03-15 00:00:00.110000 | 5.47 | 1569046 | 5.48 | 5.41 | 0.367% |
| CHC | 2017-03-14 00:00:00.110000 | 5.45 | 2719524 | 5.47 | 5.405 | 0.926% |
| CHC | 2017-03-13 00:00:00.110000 | 5.4 | 2584380 | 5.45 | 5.35 | 1.504% |
| CHC | 2017-03-10 00:00:00.110000 | 5.32 | 3171626 | 5.37 | 5.28 | -0.746% |
| CHC | 2017-03-09 00:00:00.110000 | 5.36 | 1329841 | 5.38 | 5.31 | -0.186% |
| CHC | 2017-03-08 00:00:00.110000 | 5.37 | 1811687 | 5.4 | 5.29 | 0% |
| CHC | 2017-03-07 00:00:00.110000 | 5.37 | 2016683 | 5.4 | 5.25 | 1.705% |
| CHC | 2017-03-06 00:00:00.110000 | 5.28 | 1020867 | 5.32 | 5.25 | 0% |
| CHC | 2017-03-03 00:00:00.110000 | 5.28 | 1580492 | 5.28 | 5.22 | 0.956% |
| CHC | 2017-03-02 00:00:00.110000 | 5.23 | 1446779 | 5.36 | 5.185 | -1.876% |
| CHC | 2017-03-01 00:00:00.110000 | 5.33 | 2292853 | 5.33 | 5.26 | 1.331% |
| CHC | 2017-02-28 00:00:00.110000 | 5.26 | 2204878 | 5.28 | 5.18 | 1.349% |
| CHC | 2017-02-27 00:00:00.110000 | 5.19 | 2247110 | 5.23 | 5.14 | -0.192% |
| CHC | 2017-02-24 00:00:00.110000 | 5.2 | 3207197 | 5.27 | 5.0 | 4.418% |
| CHC | 2017-02-23 00:00:00.110000 | 4.98 | 759631 | 5.04 | 4.95 | 0.201% |
| CHC | 2017-02-22 00:00:00.110000 | 4.97 | 1218553 | 5.0 | 4.94 | 0% |
| CHC | 2017-02-21 00:00:00.110000 | 4.97 | 1023542 | 5.0 | 4.95 | 0.404% |
| CHC | 2017-02-20 00:00:00.110000 | 4.95 | 979514 | 4.98 | 4.92 | 0.61% |
| CHC | 2017-02-17 00:00:00.110000 | 4.92 | 1983979 | 4.99 | 4.92 | -0.606% |
| CHC | 2017-02-16 00:00:00.110000 | 4.95 | 2366719 | 5.01 | 4.93 | 0.202% |
| CHC | 2017-02-15 00:00:00.110000 | 4.94 | 1385924 | 5.01 | 4.93 | -0.403% |
| CHC | 2017-02-14 00:00:00.110000 | 4.96 | 1863522 | 5.02 | 4.92 | 0.202% |
| CHC | 2017-02-13 00:00:00.110000 | 4.95 | 1575075 | 4.95 | 4.87 | 1.02% |
| CHC | 2017-02-10 00:00:00.110000 | 4.9 | 3369976 | 4.95 | 4.855 | -0.407% |
| CHC | 2017-02-09 00:00:00.110000 | 4.92 | 1805126 | 4.92 | 4.82 | 2.075% |
| CHC | 2017-02-08 00:00:00.110000 | 4.82 | 1676855 | 4.86 | 4.77 | 0% |
| CHC | 2017-02-07 00:00:00.110000 | 4.82 | 1988880 | 4.825 | 4.68 | 1.903% |
| CHC | 2017-02-06 00:00:00.110000 | 4.73 | 1432502 | 4.76 | 4.68 | 1.068% |
| CHC | 2017-02-03 00:00:00.110000 | 4.68 | 1413876 | 4.71 | 4.63 | 0.645% |
| CHC | 2017-02-02 00:00:00.110000 | 4.65 | 1657498 | 4.76 | 4.64 | -1.691% |
| CHC | 2017-02-01 00:00:00.110000 | 4.73 | 1465248 | 4.74 | 4.66 | 0.638% |
| CHC | 2017-01-31 00:00:00.110000 | 4.7 | 1076417 | 4.73 | 4.62 | 0.427% |
| CHC | 2017-01-30 00:00:00.110000 | 4.68 | 879038 | 4.74 | 4.66 | -0.426% |
| CHC | 2017-01-27 00:00:00.110000 | 4.7 | 1086825 | 4.7 | 4.61 | 2.174% |
| CHC | 2017-01-25 00:00:00.110000 | 4.6 | 1178354 | 4.73 | 4.57 | -0.648% |
| CHC | 2017-01-24 00:00:00.110000 | 4.63 | 1653829 | 4.63 | 4.545 | 2.208% |
| CHC | 2017-01-23 00:00:00.110000 | 4.53 | 777709 | 4.64 | 4.51 | -0.44% |
| CHC | 2017-01-20 00:00:00.110000 | 4.55 | 1319453 | 4.565 | 4.48 | 0.664% |
| CHC | 2017-01-19 00:00:00.110000 | 4.52 | 2993557 | 4.62 | 4.49 | -1.31% |
| CHC | 2017-01-18 00:00:00.110000 | 4.58 | 2275479 | 4.58 | 4.515 | 1.327% |
| CHC | 2017-01-17 00:00:00.110000 | 4.52 | 1432269 | 4.57 | 4.495 | -0.659% |
| CHC | 2017-01-16 00:00:00.110000 | 4.55 | 1545139 | 4.75 | 4.54 | 0% |
| CHC | 2017-01-13 00:00:00.110000 | 4.55 | 1514672 | 4.59 | 4.5 | -0.219% |
| CHC | 2017-01-12 00:00:00.110000 | 4.56 | 1835297 | 4.7 | 4.54 | -2.146% |
| CHC | 2017-01-11 00:00:00.110000 | 4.66 | 1323460 | 4.74 | 4.64 | -0.851% |
| CHC | 2017-01-10 00:00:00.110000 | 4.7 | 974555 | 4.77 | 4.67 | -0.634% |
| CHC | 2017-01-09 00:00:00.110000 | 4.73 | 1146930 | 4.79 | 4.72 | 0% |
| CHC | 2017-01-06 00:00:00.110000 | 4.73 | 1081230 | 4.75 | 4.65 | 0.638% |
| CHC | 2017-01-05 00:00:00.110000 | 4.7 | 1125485 | 4.8 | 4.69 | -0.424% |
| CHC | 2017-01-04 00:00:00.110000 | 4.72 | 979021 | 4.78 | 4.695 | -1.255% |
| CHC | 2017-01-03 00:00:00.110000 | 4.78 | 954032 | 4.81 | 4.73 | 0.844% |
| CHC | 2016-12-30 00:00:00.110000 | 4.74 | 592499 | 4.78 | 4.69 | 1.066% |
| CHC | 2016-12-29 00:00:00.110000 | 4.69 | 964963 | 4.705 | 4.64 | -2.899% |
| CHC | 2016-12-28 00:00:00.110000 | 4.83 | 708596 | 4.84 | 4.77 | 0.416% |
| CHC | 2016-12-23 00:00:00.110000 | 4.81 | 395547 | 4.81 | 4.75 | 0.839% |
| CHC | 2016-12-22 00:00:00.110000 | 4.77 | 765826 | 4.79 | 4.7 | 1.489% |
| CHC | 2016-12-21 00:00:00.110000 | 4.7 | 866598 | 4.75 | 4.695 | 0.213% |
| CHC | 2016-12-20 00:00:00.110000 | 4.69 | 2371671 | 4.73 | 4.66 | 0.644% |
| CHC | 2016-12-19 00:00:00.110000 | 4.66 | 927884 | 4.71 | 4.6 | 1.525% |
| CHC | 2016-12-16 00:00:00.110000 | 4.59 | 2710458 | 4.7 | 4.57 | -0.649% |
| CHC | 2016-12-15 00:00:00.110000 | 4.62 | 2551597 | 4.67 | 4.57 | -1.282% |
| CHC | 2016-12-14 00:00:00.110000 | 4.68 | 2461812 | 4.75 | 4.64 | 1.08% |
| CHC | 2016-12-13 00:00:00.110000 | 4.63 | 1933682 | 4.65 | 4.55 | 1.982% |
| CHC | 2016-12-12 00:00:00.110000 | 4.54 | 1361657 | 4.615 | 4.53 | -0.22% |
| CHC | 2016-12-09 00:00:00.110000 | 4.55 | 1846479 | 4.59 | 4.515 | 0.22% |
| CHC | 2016-12-08 00:00:00.110000 | 4.54 | 1905965 | 4.57 | 4.5 | 0.889% |
| CHC | 2016-12-07 00:00:00.110000 | 4.5 | 1891775 | 4.55 | 4.455 | 0.897% |
| CHC | 2016-12-06 00:00:00.110000 | 4.46 | 1439117 | 4.47 | 4.38 | 1.364% |
| CHC | 2016-12-05 00:00:00.110000 | 4.4 | 756573 | 4.43 | 4.37 | -0.227% |
| CHC | 2016-12-02 00:00:00.110000 | 4.41 | 1419432 | 4.45 | 4.32 | -0.451% |
| CHC | 2016-12-01 00:00:00.110000 | 4.43 | 2043943 | 4.48 | 4.38 | -1.991% |
| CHC | 2016-11-30 00:00:00.110000 | 4.52 | 2324714 | 4.55 | 4.47 | 0.222% |
| CHC | 2016-11-29 00:00:00.110000 | 4.51 | 2328666 | 4.53 | 4.48 | 1.348% |
| CHC | 2016-11-28 00:00:00.110000 | 4.45 | 1609796 | 4.57 | 4.45 | -2.198% |
| CHC | 2016-11-25 00:00:00.110000 | 4.55 | 1112644 | 4.57 | 4.52 | 0.442% |
| CHC | 2016-11-24 00:00:00.110000 | 4.53 | 1383262 | 4.53 | 4.47 | 0.667% |
| CHC | 2016-11-23 00:00:00.110000 | 4.5 | 1683459 | 4.51 | 4.38 | 1.81% |
| CHC | 2016-11-22 00:00:00.110000 | 4.42 | 1978616 | 4.43 | 4.32 | 2.315% |
| CHC | 2016-11-21 00:00:00.110000 | 4.32 | 3251343 | 4.49 | 4.29 | -0.69% |
| CHC | 2016-11-18 00:00:00.110000 | 4.35 | 2425696 | 4.39 | 4.33 | -0.229% |
| CHC | 2016-11-17 00:00:00.110000 | 4.36 | 3593834 | 4.405 | 4.31 | 0.23% |
| CHC | 2016-11-16 00:00:00.110000 | 4.35 | 1754346 | 4.41 | 4.32 | 0.23% |
| CHC | 2016-11-15 00:00:00.110000 | 4.34 | 3215092 | 4.39 | 4.32 | -0.459% |
| CHC | 2016-11-14 00:00:00.110000 | 4.36 | 2037997 | 4.405 | 4.27 | 1.16% |
| CHC | 2016-11-11 00:00:00.110000 | 4.31 | 3913890 | 4.465 | 4.24 | -3.146% |
| CHC | 2016-11-10 00:00:00.110000 | 4.45 | 2849729 | 4.57 | 4.44 | -2.626% |
| CHC | 2016-11-09 00:00:00.110000 | 4.57 | 3132516 | 4.73 | 4.5 | -2.766% |
| CHC | 2016-11-08 00:00:00.110000 | 4.7 | 2506090 | 4.9 | 4.69 | 0.427% |
| CHC | 2016-11-07 00:00:00.110000 | 4.68 | 1312190 | 4.71 | 4.64 | 1.739% |
| CHC | 2016-11-04 00:00:00.110000 | 4.6 | 2262882 | 4.71 | 4.6 | -0.648% |
| CHC | 2016-11-03 00:00:00.110000 | 4.63 | 1385707 | 4.74 | 4.63 | -1.068% |
| CHC | 2016-11-02 00:00:00.110000 | 4.68 | 2105361 | 4.7 | 4.64 | -0.847% |
| CHC | 2016-11-01 00:00:00.110000 | 4.72 | 1531567 | 4.735 | 4.66 | 0.426% |
| CHC | 2016-10-31 00:00:00.110000 | 4.7 | 1894692 | 4.75 | 4.59 | 1.293% |
| CHC | 2016-10-28 00:00:00.110000 | 4.64 | 2123052 | 4.71 | 4.595 | -1.486% |
| CHC | 2016-10-27 00:00:00.110000 | 4.71 | 2058852 | 4.81 | 4.7 | -1.05% |
| CHC | 2016-10-26 00:00:00.110000 | 4.76 | 1147831 | 4.8 | 4.72 | -1.856% |
| CHC | 2016-10-25 00:00:00.110000 | 4.85 | 1327243 | 4.885 | 4.79 | 0.622% |
| CHC | 2016-10-24 00:00:00.110000 | 4.82 | 1739598 | 4.84 | 4.75 | -0.619% |
| CHC | 2016-10-21 00:00:00.110000 | 4.85 | 1097766 | 4.88 | 4.79 | -0.411% |
| CHC | 2016-10-20 00:00:00.110000 | 4.87 | 2183216 | 4.9 | 4.84 | -0.205% |
| CHC | 2016-10-19 00:00:00.110000 | 4.88 | 3342963 | 4.91 | 4.77 | -1.215% |
| CHC | 2016-10-18 00:00:00.110000 | 4.94 | 1360987 | 5.0 | 4.935 | -0.202% |
| CHC | 2016-10-17 00:00:00.110000 | 4.95 | 1557815 | 5.01 | 4.94 | -1% |
| CHC | 2016-10-14 00:00:00.110000 | 5.0 | 1579648 | 5.03 | 4.985 | 0.402% |
| CHC | 2016-10-13 00:00:00.110000 | 4.98 | 1482478 | 5.0 | 4.94 | 0% |
| CHC | 2016-10-12 00:00:00.110000 | 4.98 | 1621356 | 4.98 | 4.87 | 1.014% |
| CHC | 2016-10-11 00:00:00.110000 | 4.93 | 2278033 | 5.015 | 4.905 | -0.605% |
| CHC | 2016-10-10 00:00:00.110000 | 4.96 | 1278020 | 5.04 | 4.95 | -0.8% |
| CHC | 2016-10-07 00:00:00.110000 | 5.0 | 1836252 | 5.08 | 4.98 | -1.768% |
| CHC | 2016-10-06 00:00:00.110000 | 5.09 | 1469703 | 5.11 | 5.03 | 0% |
| CHC | 2016-10-05 00:00:00.110000 | 5.09 | 2495058 | 5.13 | 5.05 | -0.391% |
| CHC | 2016-10-04 00:00:00.110000 | 5.11 | 1278924 | 5.16 | 5.09 | -1.541% |
| CHC | 2016-10-03 00:00:00.110000 | 5.19 | 1723024 | 5.23 | 5.11 | 1.566% |
| CHC | 2016-09-30 00:00:00.100000 | 5.11 | 3224442 | 5.15 | 5.07 | -1.161% |
| CHC | 2016-09-29 00:00:00.100000 | 5.17 | 1603059 | 5.25 | 5.14 | -0.768% |
| CHC | 2016-09-28 00:00:00.100000 | 5.21 | 3057904 | 5.21 | 5.125 | 2.358% |
| CHC | 2016-09-27 00:00:00.100000 | 5.09 | 2088567 | 5.12 | 5.04 | -0.391% |
| CHC | 2016-09-26 00:00:00.100000 | 5.11 | 3220705 | 5.135 | 5.04 | 0.988% |
| CHC | 2016-09-23 00:00:00.100000 | 5.06 | 8704223 | 5.06 | 4.92 | -5.948% |
| CHC | 2016-09-21 00:00:00.100000 | 5.38 | 2987788 | 5.42 | 5.22 | 2.868% |
| CHC | 2016-09-20 00:00:00.100000 | 5.23 | 1625902 | 5.26 | 5.16 | -0.191% |
| CHC | 2016-09-19 00:00:00.100000 | 5.24 | 154993 | 5.25 | 5.17 | 0.191% |
| CHC | 2016-09-16 00:00:00.100000 | 5.23 | 1476278 | 5.25 | 5.18 | 0.771% |
| CHC | 2016-09-15 00:00:00.100000 | 5.19 | 1543453 | 5.26 | 5.13 | -0.384% |
| CHC | 2016-09-14 00:00:00.100000 | 5.21 | 1621832 | 5.21 | 5.11 | -0.382% |
| CHC | 2016-09-13 00:00:00.100000 | 5.23 | 2173813 | 5.3 | 5.2 | 0.771% |
| CHC | 2016-09-12 00:00:00.100000 | 5.19 | 1659859 | 5.3 | 5.18 | -3.532% |
| CHC | 2016-09-09 00:00:00.100000 | 5.38 | 1214650 | 5.48 | 5.35 | -3.063% |
| CHC | 2016-09-08 00:00:00.100000 | 5.55 | 539467 | 5.56 | 5.48 | 0.362% |
| CHC | 2016-09-07 00:00:00.100000 | 5.53 | 1380215 | 5.63 | 5.505 | -1.25% |
| CHC | 2016-09-06 00:00:00.100000 | 5.6 | 642979 | 5.685 | 5.57 | -0.533% |
| CHC | 2016-09-05 00:00:00.100000 | 5.63 | 1159530 | 5.705 | 5.615 | -0.354% |
| CHC | 2016-09-02 00:00:00.100000 | 5.65 | 1585635 | 5.83 | 5.635 | -2.921% |
| CHC | 2016-09-01 00:00:00.100000 | 5.82 | 1217741 | 5.895 | 5.8 | -0.513% |
| CHC | 2016-08-31 00:00:00.100000 | 5.85 | 1063403 | 5.87 | 5.82 | 0.343% |
| CHC | 2016-08-30 00:00:00.100000 | 5.83 | 717159 | 5.91 | 5.83 | -0.85% |
| CHC | 2016-08-29 00:00:00.100000 | 5.88 | 1334532 | 5.9 | 5.79 | 0.685% |
| CHC | 2016-08-26 00:00:00.100000 | 5.84 | 976668 | 5.89 | 5.78 | -0.68% |
| CHC | 2016-08-25 00:00:00.100000 | 5.88 | 733996 | 5.9 | 5.74 | 1.906% |
| CHC | 2016-08-24 00:00:00.100000 | 5.77 | 1461520 | 5.77 | 5.62 | 1.406% |
| CHC | 2016-08-23 00:00:00.100000 | 5.69 | 1839652 | 5.82 | 5.54 | 3.267% |
| CHC | 2016-08-22 00:00:00.100000 | 5.51 | 972339 | 5.54 | 5.43 | 0.364% |
| CHC | 2016-08-19 00:00:00.100000 | 5.49 | 471215 | 5.545 | 5.47 | 0.366% |
| CHC | 2016-08-18 00:00:00.100000 | 5.47 | 787587 | 5.54 | 5.42 | -0.545% |
| CHC | 2016-08-17 00:00:00.100000 | 5.5 | 507374 | 5.55 | 5.46 | -0.181% |
| CHC | 2016-08-16 00:00:00.100000 | 5.51 | 821046 | 5.58 | 5.51 | -1.077% |
| CHC | 2016-08-15 00:00:00.100000 | 5.57 | 421261 | 5.58 | 5.45 | 1.457% |
| CHC | 2016-08-12 00:00:00.100000 | 5.49 | 1230111 | 5.6 | 5.415 | -1.259% |
| CHC | 2016-08-11 00:00:00.100000 | 5.56 | 948307 | 5.56 | 5.52 | 0.361% |
| CHC | 2016-08-10 00:00:00.100000 | 5.54 | 844323 | 5.555 | 5.43 | 1.095% |
| CHC | 2016-08-09 00:00:00.100000 | 5.48 | 816652 | 5.52 | 5.45 | -0.364% |
| CHC | 2016-08-08 00:00:00.100000 | 5.5 | 1043313 | 5.56 | 5.5 | -0.542% |
| CHC | 2016-08-05 00:00:00.100000 | 5.53 | 870510 | 5.58 | 5.51 | 0% |
| CHC | 2016-08-04 00:00:00.100000 | 5.53 | 869345 | 5.565 | 5.49 | 0.363% |
| CHC | 2016-08-03 00:00:00.100000 | 5.51 | 1081134 | 5.53 | 5.46 | -0.542% |
| CHC | 2016-08-02 00:00:00.100000 | 5.54 | 1275775 | 5.77 | 5.54 | -1.947% |
| CHC | 2016-08-01 00:00:00.100000 | 5.65 | 424958 | 5.68 | 5.56 | 1.254% |
| CHC | 2016-07-29 00:00:00.100000 | 5.58 | 982810 | 5.63 | 5.55 | 0% |
| CHC | 2016-07-28 00:00:00.100000 | 5.58 | 391867 | 5.58 | 5.52 | 0.722% |
| CHC | 2016-07-27 00:00:00.100000 | 5.54 | 1031905 | 5.59 | 5.485 | -0.36% |
| CHC | 2016-07-26 00:00:00.100000 | 5.56 | 566541 | 5.57 | 5.53 | 0.361% |
| CHC | 2016-07-25 00:00:00.100000 | 5.54 | 978304 | 5.59 | 5.47 | 0.544% |
| CHC | 2016-07-22 00:00:00.100000 | 5.51 | 899113 | 5.57 | 5.45 | -0.362% |
| CHC | 2016-07-21 00:00:00.100000 | 5.53 | 1358240 | 5.605 | 5.515 | 0% |
| CHC | 2016-07-20 00:00:00.100000 | 5.53 | 721682 | 5.56 | 5.51 | 0.545% |
| CHC | 2016-07-19 00:00:00.100000 | 5.5 | 1008973 | 5.5 | 5.39 | 1.476% |
| CHC | 2016-07-18 00:00:00.100000 | 5.42 | 404882 | 5.44 | 5.36 | 0.931% |
| CHC | 2016-07-15 00:00:00.100000 | 5.37 | 619731 | 5.47 | 5.33 | -1.105% |
| CHC | 2016-07-14 00:00:00.100000 | 5.43 | 851227 | 5.43 | 5.33 | 2.068% |
| CHC | 2016-07-13 00:00:00.100000 | 5.32 | 742193 | 5.37 | 5.295 | -0.375% |
| CHC | 2016-07-12 00:00:00.100000 | 5.34 | 833571 | 5.39 | 5.33 | 0% |
| CHC | 2016-07-11 00:00:00.100000 | 5.34 | 721183 | 5.37 | 5.26 | 1.714% |
| CHC | 2016-07-08 00:00:00.100000 | 5.25 | 576574 | 5.26 | 5.22 | 0.382% |
| CHC | 2016-07-07 00:00:00.100000 | 5.23 | 690480 | 5.25 | 5.18 | 0.384% |
| CHC | 2016-07-06 00:00:00.100000 | 5.21 | 1299374 | 5.23 | 5.15 | 0.192% |
| CHC | 2016-07-05 00:00:00.100000 | 5.2 | 636580 | 5.29 | 5.155 | -1.328% |
| CHC | 2016-07-04 00:00:00.100000 | 5.27 | 1009362 | 5.27 | 5.18 | 1.737% |
| CHC | 2016-07-01 00:00:00.100000 | 5.18 | 1263215 | 5.2 | 5.05 | 2.372% |
| CHC | 2016-06-30 00:00:00.100000 | 5.06 | 1687465 | 5.13 | 5.02 | 0.797% |
| CHC | 2016-06-29 00:00:00.100000 | 5.02 | 1589310 | 5.08 | 4.965 | -1.569% |
| CHC | 2016-06-28 00:00:00.100000 | 5.1 | 1301894 | 5.11 | 4.99 | 0% |
| CHC | 2016-06-27 00:00:00.100000 | 5.1 | 955844 | 5.13 | 4.98 | 1.594% |
| CHC | 2016-06-24 00:00:00.100000 | 5.02 | 2191244 | 5.14 | 4.98 | -1.569% |
| CHC | 2016-06-23 00:00:00.100000 | 5.1 | 1550361 | 5.16 | 5.07 | -1.734% |
| CHC | 2016-06-22 00:00:00.100000 | 5.19 | 819120 | 5.25 | 5.19 | 0% |
| CHC | 2016-06-21 00:00:00.100000 | 5.19 | 924251 | 5.22 | 5.12 | 0.777% |
| CHC | 2016-06-20 00:00:00.100000 | 5.15 | 1407872 | 5.21 | 5.11 | 0.783% |
| CHC | 2016-06-17 00:00:00.100000 | 5.11 | 983280 | 5.13 | 5.05 | 0.988% |
| CHC | 2016-06-16 00:00:00.100000 | 5.06 | 1838944 | 5.09 | 5.01 | 1.2% |