CIMIC GROUP LIMITED (CIM)
News
Historical Prices
| code | close_date | close_price | volume | day_high_price | day_low_price | change_in_percent |
|---|---|---|---|---|---|---|
| CIM | 2018-01-18 00:00:00.110000 | 49.24 | 182426 | 49.7 | 49.18 | -0.945% |
| CIM | 2018-01-18 00:00:00.110000 | 49.24 | 182426 | 49.7 | 49.18 | -0.945% |
| CIM | 2018-01-18 00:00:00.110000 | 49.24 | 182426 | 49.7 | 49.18 | -0.945% |
| CIM | 2018-01-18 00:00:00.110000 | 49.24 | 182426 | 49.7 | 49.18 | -0.945% |
| CIM | 2018-01-17 00:00:00.110000 | 49.71 | 233393 | 49.99 | 49.51 | -1.035% |
| CIM | 2018-01-17 00:00:00.110000 | 49.71 | 233393 | 49.99 | 49.51 | -1.035% |
| CIM | 2018-01-17 00:00:00.110000 | 49.71 | 233393 | 49.99 | 49.51 | -1.035% |
| CIM | 2018-01-17 00:00:00.110000 | 49.71 | 233393 | 49.99 | 49.51 | -1.035% |
| CIM | 2018-01-16 00:00:00.110000 | 50.23 | 158230 | 50.46 | 49.84 | -0.238% |
| CIM | 2018-01-16 00:00:00.110000 | 50.23 | 158230 | 50.46 | 49.84 | -0.238% |
| CIM | 2018-01-16 00:00:00.110000 | 50.23 | 158230 | 50.46 | 49.84 | -0.238% |
| CIM | 2018-01-16 00:00:00.110000 | 50.23 | 158230 | 50.46 | 49.84 | -0.238% |
| CIM | 2018-01-15 00:00:00.110000 | 50.35 | 165417 | 50.63 | 50.09 | -0.925% |
| CIM | 2018-01-15 00:00:00.110000 | 50.35 | 165417 | 50.63 | 50.09 | -0.925% |
| CIM | 2018-01-15 00:00:00.110000 | 50.35 | 165417 | 50.63 | 50.09 | -0.925% |
| CIM | 2018-01-15 00:00:00.110000 | 50.35 | 165417 | 50.63 | 50.09 | -0.925% |
| CIM | 2018-01-12 00:00:00.110000 | 50.82 | 139075 | 51.16 | 50.42 | -0.157% |
| CIM | 2018-01-12 00:00:00.110000 | 50.82 | 139075 | 51.16 | 50.42 | -0.157% |
| CIM | 2018-01-12 00:00:00.110000 | 50.82 | 139075 | 51.16 | 50.42 | -0.157% |
| CIM | 2018-01-12 00:00:00.110000 | 50.82 | 139075 | 51.16 | 50.42 | -0.157% |
| CIM | 2018-01-11 00:00:00.110000 | 50.9 | 217490 | 51.04 | 50.54 | -0.722% |
| CIM | 2018-01-11 00:00:00.110000 | 50.9 | 217490 | 51.04 | 50.54 | -0.722% |
| CIM | 2018-01-11 00:00:00.110000 | 50.9 | 217490 | 51.04 | 50.54 | -0.722% |
| CIM | 2018-01-11 00:00:00.110000 | 50.9 | 217490 | 51.04 | 50.54 | -0.722% |
| CIM | 2018-01-10 00:00:00.110000 | 51.27 | 240228 | 51.9 | 51.2 | -0.253% |
| CIM | 2018-01-10 00:00:00.110000 | 51.27 | 240228 | 51.9 | 51.2 | -0.253% |
| CIM | 2018-01-10 00:00:00.110000 | 51.27 | 240228 | 51.9 | 51.2 | -0.253% |
| CIM | 2018-01-10 00:00:00.110000 | 51.27 | 240228 | 51.9 | 51.2 | -0.253% |
| CIM | 2018-01-09 00:00:00.110000 | 51.4 | 181152 | 51.9 | 51.26 | -0.696% |
| CIM | 2018-01-09 00:00:00.110000 | 51.4 | 181152 | 51.9 | 51.26 | -0.696% |
| CIM | 2018-01-09 00:00:00.110000 | 51.4 | 181152 | 51.9 | 51.26 | -0.696% |
| CIM | 2018-01-09 00:00:00.110000 | 51.4 | 181152 | 51.9 | 51.26 | -0.696% |
| CIM | 2018-01-08 00:00:00.110000 | 51.76 | 95893 | 51.99 | 51.72 | -0.039% |
| CIM | 2018-01-08 00:00:00.110000 | 51.76 | 95893 | 51.99 | 51.72 | -0.039% |
| CIM | 2018-01-08 00:00:00.110000 | 51.76 | 95893 | 51.99 | 51.72 | -0.039% |
| CIM | 2018-01-08 00:00:00.110000 | 51.76 | 95893 | 51.99 | 51.72 | -0.039% |
| CIM | 2018-01-05 00:00:00.110000 | 51.78 | 127495 | 51.96 | 51.45 | 0.213% |
| CIM | 2018-01-05 00:00:00.110000 | 51.78 | 127495 | 51.96 | 51.45 | 0.213% |
| CIM | 2018-01-05 00:00:00.110000 | 51.78 | 127495 | 51.96 | 51.45 | 0.213% |
| CIM | 2018-01-05 00:00:00.110000 | 51.78 | 127495 | 51.96 | 51.45 | 0.213% |
| CIM | 2018-01-04 00:00:00.110000 | 51.67 | 130143 | 51.87 | 51.4 | 0.525% |
| CIM | 2018-01-04 00:00:00.110000 | 51.67 | 130143 | 51.87 | 51.4 | 0.525% |
| CIM | 2018-01-04 00:00:00.110000 | 51.67 | 130143 | 51.87 | 51.4 | 0.525% |
| CIM | 2018-01-04 00:00:00.110000 | 51.67 | 130143 | 51.87 | 51.4 | 0.525% |
| CIM | 2018-01-03 00:00:00.110000 | 51.4 | 151300 | 52.01 | 51.32 | -0.638% |
| CIM | 2018-01-03 00:00:00.110000 | 51.4 | 151300 | 52.01 | 51.32 | -0.638% |
| CIM | 2018-01-03 00:00:00.110000 | 51.4 | 151300 | 52.01 | 51.32 | -0.638% |
| CIM | 2018-01-03 00:00:00.110000 | 51.4 | 151300 | 52.01 | 51.32 | -0.638% |
| CIM | 2018-01-02 00:00:00.110000 | 51.73 | 68911 | 52.0 | 51.45 | 0.544% |
| CIM | 2018-01-02 00:00:00.110000 | 51.73 | 68911 | 52.0 | 51.45 | 0.544% |
| CIM | 2018-01-02 00:00:00.110000 | 51.73 | 68911 | 52.0 | 51.45 | 0.544% |
| CIM | 2018-01-02 00:00:00.110000 | 51.73 | 68911 | 52.0 | 51.45 | 0.544% |
| CIM | 2017-12-29 00:00:00.110000 | 51.45 | 166381 | 51.84 | 51.32 | -0.387% |
| CIM | 2017-12-29 00:00:00.110000 | 51.45 | 166381 | 51.84 | 51.32 | -0.387% |
| CIM | 2017-12-29 00:00:00.110000 | 51.45 | 166381 | 51.84 | 51.32 | -0.387% |
| CIM | 2017-12-29 00:00:00.110000 | 51.45 | 166381 | 51.84 | 51.32 | -0.387% |
| CIM | 2017-12-28 00:00:00.110000 | 51.65 | 77828 | 51.85 | 51.52 | -0.155% |
| CIM | 2017-12-28 00:00:00.110000 | 51.65 | 77828 | 51.85 | 51.52 | -0.155% |
| CIM | 2017-12-28 00:00:00.110000 | 51.65 | 77828 | 51.85 | 51.52 | -0.155% |
| CIM | 2017-12-28 00:00:00.110000 | 51.65 | 77828 | 51.85 | 51.52 | -0.155% |
| CIM | 2017-12-27 00:00:00.110000 | 51.73 | 102375 | 52.08 | 51.65 | -0.748% |
| CIM | 2017-12-27 00:00:00.110000 | 51.73 | 102375 | 52.08 | 51.65 | -0.748% |
| CIM | 2017-12-27 00:00:00.110000 | 51.73 | 102375 | 52.08 | 51.65 | -0.748% |
| CIM | 2017-12-27 00:00:00.110000 | 51.73 | 102375 | 52.08 | 51.65 | -0.748% |
| CIM | 2017-12-22 00:00:00.110000 | 52.12 | 80767 | 52.67 | 51.99 | 0% |
| CIM | 2017-12-22 00:00:00.110000 | 52.12 | 80767 | 52.67 | 51.99 | 0% |
| CIM | 2017-12-22 00:00:00.110000 | 52.12 | 80767 | 52.67 | 51.99 | 0% |
| CIM | 2017-12-21 00:00:00.110000 | 52.12 | 236744 | 52.33 | 51.57 | -0.287% |
| CIM | 2017-12-20 00:00:00.110000 | 52.27 | 186547 | 52.68 | 51.85 | -0.457% |
| CIM | 2017-12-19 00:00:00.110000 | 52.51 | 171911 | 52.7 | 52.2 | 0.845% |
| CIM | 2017-12-18 00:00:00.110000 | 52.07 | 216877 | 52.15 | 51.51 | 0.833% |
| CIM | 2017-12-15 00:00:00.110000 | 51.64 | 550391 | 51.9 | 50.9 | 1.077% |
| CIM | 2017-12-14 00:00:00.110000 | 51.09 | 233531 | 51.48 | 49.73 | 2.078% |
| CIM | 2017-12-13 00:00:00.110000 | 50.05 | 188018 | 50.28 | 49.72 | -0.497% |
| CIM | 2017-12-12 00:00:00.110000 | 50.3 | 292928 | 50.91 | 50.21 | -1.198% |
| CIM | 2017-12-11 00:00:00.110000 | 50.91 | 116654 | 51.19 | 50.4 | -0.43% |
| CIM | 2017-12-08 00:00:00.110000 | 51.13 | 178756 | 51.49 | 50.89 | 0.452% |
| CIM | 2017-12-07 00:00:00.110000 | 50.9 | 145390 | 50.96 | 50.18 | 1.394% |
| CIM | 2017-12-06 00:00:00.110000 | 50.2 | 220545 | 51.2 | 50.16 | -1.953% |
| CIM | 2017-12-05 00:00:00.110000 | 51.2 | 184154 | 51.57 | 50.8 | 0.078% |
| CIM | 2017-12-04 00:00:00.110000 | 51.16 | 164255 | 51.7 | 51.04 | -0.776% |
| CIM | 2017-12-01 00:00:00.110000 | 51.56 | 251591 | 51.65 | 51.27 | 1.039% |
| CIM | 2017-11-30 00:00:00.110000 | 51.03 | 346141 | 51.96 | 51.0 | -2.035% |
| CIM | 2017-11-29 00:00:00.110000 | 52.09 | 347565 | 52.3 | 51.03 | 2.479% |
| CIM | 2017-11-28 00:00:00.110000 | 50.83 | 363495 | 51.17 | 50.46 | 0.933% |
| CIM | 2017-11-27 00:00:00.110000 | 50.36 | 199223 | 50.78 | 50.18 | -0.533% |
| CIM | 2017-11-24 00:00:00.110000 | 50.63 | 153190 | 50.75 | 50.11 | -0.491% |
| CIM | 2017-11-23 00:00:00.110000 | 50.88 | 130311 | 51.04 | 50.44 | -0.02% |
| CIM | 2017-11-22 00:00:00.110000 | 50.89 | 338077 | 51.37 | 50.34 | 0.653% |
| CIM | 2017-11-21 00:00:00.110000 | 50.56 | 227110 | 50.63 | 49.82 | 0.757% |
| CIM | 2017-11-17 00:00:00.110000 | 50.2 | 259397 | 50.92 | 49.93 | 0.16% |
| CIM | 2017-11-17 00:00:00.110000 | 50.2 | 259397 | 50.92 | 49.93 | 0.16% |
| CIM | 2017-11-17 00:00:00.110000 | 50.2 | 259397 | 50.92 | 49.93 | 0.16% |
| CIM | 2017-11-16 00:00:00.110000 | 50.12 | 331637 | 50.24 | 49.0 | -0.08% |
| CIM | 2017-11-15 00:00:00.110000 | 50.16 | 241505 | 50.54 | 49.95 | -0.83% |
| CIM | 2017-11-14 00:00:00.110000 | 50.58 | 271550 | 51.06 | 50.44 | -0.59% |
| CIM | 2017-11-13 00:00:00.110000 | 50.88 | 300690 | 51.68 | 50.78 | -1.166% |
| CIM | 2017-11-10 00:00:00.110000 | 51.48 | 426488 | 51.51 | 50.98 | -0.694% |
| CIM | 2017-11-10 00:00:00.110000 | 51.48 | 426488 | 51.51 | 50.98 | -0.694% |
| CIM | 2017-11-10 00:00:00.110000 | 51.48 | 426488 | 51.51 | 50.98 | -0.694% |
| CIM | 2017-11-09 00:00:00.110000 | 51.84 | 433322 | 52.04 | 50.85 | 2.735% |
| CIM | 2017-11-08 00:00:00.110000 | 50.46 | 328597 | 50.48 | 49.67 | 0.238% |
| CIM | 2017-11-07 00:00:00.110000 | 50.34 | 304568 | 50.59 | 49.97 | 0.099% |
| CIM | 2017-11-06 00:00:00.110000 | 50.29 | 280974 | 51.22 | 49.88 | -0.926% |
| CIM | 2017-11-03 00:00:00.110000 | 50.76 | 469150 | 50.87 | 49.16 | 3.339% |
| CIM | 2017-11-03 00:00:00.110000 | 50.76 | 469150 | 50.87 | 49.16 | 3.339% |
| CIM | 2017-11-03 00:00:00.110000 | 50.76 | 469150 | 50.87 | 49.16 | 3.339% |
| CIM | 2017-11-02 00:00:00.110000 | 49.12 | 273530 | 49.38 | 48.63 | 0.925% |
| CIM | 2017-11-01 00:00:00.110000 | 48.67 | 511952 | 48.86 | 48.08 | 0.662% |
| CIM | 2017-10-31 00:00:00.110000 | 48.35 | 346458 | 48.37 | 47.72 | 0.813% |
| CIM | 2017-10-30 00:00:00.110000 | 47.96 | 246466 | 48.335 | 47.53 | 0.419% |
| CIM | 2017-10-27 00:00:00.110000 | 47.76 | 308692 | 48.07 | 47.02 | 0.168% |
| CIM | 2017-10-27 00:00:00.110000 | 47.76 | 308692 | 48.07 | 47.02 | 0.168% |
| CIM | 2017-10-27 00:00:00.110000 | 47.76 | 308692 | 48.07 | 47.02 | 0.168% |
| CIM | 2017-10-26 00:00:00.110000 | 47.68 | 425538 | 47.87 | 47.32 | 0.548% |
| CIM | 2017-10-25 00:00:00.110000 | 47.42 | 450165 | 47.59 | 46.37 | 1.978% |
| CIM | 2017-10-24 00:00:00.110000 | 46.5 | 241612 | 46.59 | 46.41 | 0.151% |
| CIM | 2017-10-23 00:00:00.110000 | 46.43 | 356907 | 46.59 | 46.17 | -0.343% |
| CIM | 2017-10-20 00:00:00.110000 | 46.59 | 342093 | 46.6 | 45.79 | 0.866% |
| CIM | 2017-10-20 00:00:00.110000 | 46.59 | 342093 | 46.6 | 45.79 | 0.866% |
| CIM | 2017-10-20 00:00:00.110000 | 46.59 | 342093 | 46.6 | 45.79 | 0.866% |
| CIM | 2017-10-19 00:00:00.110000 | 46.19 | 506524 | 46.52 | 45.45 | 0.918% |
| CIM | 2017-10-18 00:00:00.110000 | 45.77 | 432846 | 46.96 | 45.38 | -2.326% |
| CIM | 2017-10-17 00:00:00.110000 | 46.86 | 388636 | 47.42 | 46.84 | -0.51% |
| CIM | 2017-10-16 00:00:00.110000 | 47.1 | 480671 | 47.36 | 46.35 | 1.706% |
| CIM | 2017-10-16 00:00:00.110000 | 47.1 | 480671 | 47.36 | 46.35 | 1.706% |
| CIM | 2017-10-13 00:00:00.110000 | 46.31 | 255568 | 46.7 | 45.95 | -0.984% |
| CIM | 2017-10-13 00:00:00.110000 | 46.31 | 255568 | 46.7 | 45.95 | -0.984% |
| CIM | 2017-10-13 00:00:00.110000 | 46.31 | 255568 | 46.7 | 45.95 | -0.984% |
| CIM | 2017-10-12 00:00:00.110000 | 46.77 | 231151 | 47.03 | 46.34 | 1.168% |
| CIM | 2017-10-11 00:00:00.110000 | 46.23 | 449445 | 46.65 | 45.88 | -0.602% |
| CIM | 2017-10-10 00:00:00.110000 | 46.51 | 415778 | 46.925 | 45.52 | 1.862% |
| CIM | 2017-10-09 00:00:00.110000 | 45.66 | 204567 | 45.76 | 44.72 | 2.262% |
| CIM | 2017-10-06 00:00:00.110000 | 44.65 | 197177 | 44.72 | 43.94 | 0.54% |
| CIM | 2017-10-06 00:00:00.110000 | 44.65 | 197177 | 44.72 | 43.94 | 0.54% |
| CIM | 2017-10-06 00:00:00.110000 | 44.65 | 197177 | 44.72 | 43.94 | 0.54% |
| CIM | 2017-10-05 00:00:00.110000 | 44.41 | 136997 | 44.56 | 44.08 | 0.09% |
| CIM | 2017-10-04 00:00:00.110000 | 44.37 | 240232 | 44.47 | 43.96 | 0.407% |
| CIM | 2017-10-03 00:00:00.110000 | 44.19 | 192915 | 44.68 | 43.63 | -0.203% |
| CIM | 2017-10-02 00:00:00.110000 | 44.28 | 149052 | 44.58 | 43.895 | 0.158% |
| CIM | 2017-09-29 00:00:00.100000 | 44.21 | 262549 | 44.68 | 43.83 | 0.477% |
| CIM | 2017-09-29 00:00:00.100000 | 44.21 | 262549 | 44.68 | 43.83 | 0.477% |
| CIM | 2017-09-29 00:00:00.100000 | 44.21 | 262549 | 44.68 | 43.83 | 0.477% |
| CIM | 2017-09-28 00:00:00.100000 | 44.0 | 221843 | 44.42 | 43.86 | 0.571% |
| CIM | 2017-09-27 00:00:00.100000 | 43.75 | 195952 | 43.85 | 43.28 | 1.133% |
| CIM | 2017-09-26 00:00:00.100000 | 43.26 | 175566 | 43.87 | 43.06 | -0.506% |
| CIM | 2017-09-25 00:00:00.100000 | 43.48 | 129382 | 43.52 | 42.89 | 0.439% |
| CIM | 2017-09-22 00:00:00.100000 | 43.29 | 194814 | 43.98 | 43.1 | -0.528% |
| CIM | 2017-09-22 00:00:00.100000 | 43.29 | 194814 | 43.98 | 43.1 | -0.528% |
| CIM | 2017-09-22 00:00:00.100000 | 43.29 | 194814 | 43.98 | 43.1 | -0.528% |
| CIM | 2017-09-21 00:00:00.100000 | 43.52 | 305496 | 43.89 | 42.89 | 0.23% |
| CIM | 2017-09-20 00:00:00.100000 | 43.42 | 234620 | 43.59 | 42.96 | 1.236% |
| CIM | 2017-09-19 00:00:00.100000 | 42.89 | 268441 | 43.58 | 42.89 | -0.58% |
| CIM | 2017-09-18 00:00:00.100000 | 43.14 | 130960 | 43.26 | 42.83 | -0.116% |
| CIM | 2017-09-15 00:00:00.100000 | 43.19 | 270015 | 43.67 | 43.14 | -0.323% |
| CIM | 2017-09-15 00:00:00.100000 | 43.19 | 270015 | 43.67 | 43.14 | -0.323% |
| CIM | 2017-09-15 00:00:00.100000 | 43.19 | 270015 | 43.67 | 43.14 | -0.323% |
| CIM | 2017-09-14 00:00:00.100000 | 43.33 | 205720 | 43.64 | 42.69 | 1.049% |
| CIM | 2017-09-13 00:00:00.100000 | 42.88 | 149181 | 43.1 | 42.345 | 0.752% |
| CIM | 2017-09-12 00:00:00.100000 | 42.56 | 228205 | 43.21 | 42.51 | -1.822% |
| CIM | 2017-09-11 00:00:00.100000 | 43.35 | 179951 | 44.27 | 43.35 | -0.824% |
| CIM | 2017-09-08 00:00:00.100000 | 43.71 | 253641 | 44.66 | 43.53 | 0.784% |
| CIM | 2017-09-08 00:00:00.100000 | 43.71 | 253641 | 44.66 | 43.53 | 0.784% |
| CIM | 2017-09-08 00:00:00.100000 | 43.71 | 253641 | 44.66 | 43.53 | 0.784% |
| CIM | 2017-09-07 00:00:00.100000 | 43.37 | 340619 | 43.955 | 42.63 | 2.7% |
| CIM | 2017-09-06 00:00:00.100000 | 42.23 | 380813 | 42.54 | 41.8 | 0.643% |
| CIM | 2017-09-05 00:00:00.100000 | 41.96 | 145987 | 42.16 | 41.55 | 0.744% |
| CIM | 2017-09-04 00:00:00.100000 | 41.65 | 129635 | 41.95 | 41.36 | -0.072% |
| CIM | 2017-09-01 00:00:00.100000 | 41.68 | 216807 | 42.12 | 41.62 | -0.88% |
| CIM | 2017-09-01 00:00:00.100000 | 41.68 | 216807 | 42.12 | 41.62 | -0.88% |
| CIM | 2017-09-01 00:00:00.100000 | 41.68 | 216807 | 42.12 | 41.62 | -0.88% |
| CIM | 2017-08-31 00:00:00.100000 | 42.05 | 253605 | 42.54 | 41.855 | -0.071% |
| CIM | 2017-08-30 00:00:00.100000 | 42.08 | 169028 | 42.48 | 41.98 | 0.502% |
| CIM | 2017-08-29 00:00:00.100000 | 41.87 | 163433 | 42.0 | 41.69 | -0.357% |
| CIM | 2017-08-28 00:00:00.100000 | 42.02 | 113166 | 42.73 | 41.75 | -1.153% |
| CIM | 2017-08-25 00:00:00.100000 | 42.51 | 116038 | 42.54 | 41.7 | 0.615% |
| CIM | 2017-08-25 00:00:00.100000 | 42.51 | 116038 | 42.54 | 41.7 | 0.615% |
| CIM | 2017-08-25 00:00:00.100000 | 42.51 | 116038 | 42.54 | 41.7 | 0.615% |
| CIM | 2017-08-24 00:00:00.100000 | 42.25 | 184189 | 42.59 | 41.9 | -0.845% |
| CIM | 2017-08-23 00:00:00.100000 | 42.61 | 195767 | 43.0 | 42.36 | 0.401% |
| CIM | 2017-08-22 00:00:00.100000 | 42.44 | 292266 | 42.51 | 41.08 | 2.636% |
| CIM | 2017-08-21 00:00:00.100000 | 41.35 | 230575 | 41.52 | 40.93 | -0.313% |
| CIM | 2017-08-18 00:00:00.100000 | 41.48 | 251219 | 42.14 | 41.33 | -2.124% |
| CIM | 2017-08-18 00:00:00.100000 | 41.48 | 251219 | 42.14 | 41.33 | -2.124% |
| CIM | 2017-08-18 00:00:00.100000 | 41.48 | 251219 | 42.14 | 41.33 | -2.124% |
| CIM | 2017-08-17 00:00:00.100000 | 42.38 | 266310 | 42.99 | 42.27 | -0.68% |
| CIM | 2017-08-16 00:00:00.100000 | 42.67 | 284249 | 42.81 | 42.21 | 0.661% |
| CIM | 2017-08-15 00:00:00.100000 | 42.39 | 207103 | 42.87 | 42.195 | 0.426% |
| CIM | 2017-08-14 00:00:00.100000 | 42.21 | 270003 | 42.62 | 42.045 | 0.166% |
| CIM | 2017-08-11 00:00:00.100000 | 42.14 | 228535 | 42.27 | 41.47 | -0.59% |
| CIM | 2017-08-11 00:00:00.100000 | 42.14 | 228535 | 42.27 | 41.47 | -0.59% |
| CIM | 2017-08-11 00:00:00.100000 | 42.14 | 228535 | 42.27 | 41.47 | -0.59% |
| CIM | 2017-08-10 00:00:00.100000 | 42.39 | 213295 | 42.98 | 42.27 | -1.097% |
| CIM | 2017-08-09 00:00:00.100000 | 42.86 | 286500 | 43.02 | 42.34 | 0.61% |
| CIM | 2017-08-08 00:00:00.100000 | 42.6 | 347855 | 42.98 | 42.22 | -0.328% |
| CIM | 2017-08-07 00:00:00.100000 | 42.74 | 287369 | 43.08 | 42.59 | 0.921% |
| CIM | 2017-08-04 00:00:00.100000 | 42.35 | 324487 | 42.6 | 41.755 | 1.098% |
| CIM | 2017-08-04 00:00:00.100000 | 42.35 | 324487 | 42.6 | 41.755 | 1.098% |
| CIM | 2017-08-04 00:00:00.100000 | 42.35 | 324487 | 42.6 | 41.755 | 1.098% |
| CIM | 2017-08-03 00:00:00.100000 | 41.89 | 351695 | 41.99 | 41.14 | 1.379% |
| CIM | 2017-08-02 00:00:00.100000 | 41.32 | 574955 | 41.62 | 40.8 | 0.413% |
| CIM | 2017-08-01 00:00:00.100000 | 41.15 | 463724 | 41.69 | 41.06 | -0.652% |
| CIM | 2017-07-31 00:00:00.100000 | 41.42 | 339609 | 41.585 | 41.11 | 0.121% |
| CIM | 2017-07-28 00:00:00.100000 | 41.37 | 262945 | 41.64 | 41.24 | -1.194% |
| CIM | 2017-07-27 00:00:00.100000 | 41.87 | 452287 | 42.37 | 41.85 | -0.523% |
| CIM | 2017-07-26 00:00:00.100000 | 42.09 | 528188 | 42.85 | 41.87 | 0.143% |
| CIM | 2017-07-25 00:00:00.100000 | 42.03 | 580648 | 42.385 | 41.28 | 2.662% |
| CIM | 2017-07-24 00:00:00.100000 | 40.94 | 368537 | 41.03 | 40.14 | 0.466% |
| CIM | 2017-07-21 00:00:00.100000 | 40.75 | 623227 | 41.45 | 40.01 | -1.044% |
| CIM | 2017-07-20 00:00:00.100000 | 41.18 | 899639 | 41.53 | 40.49 | 0.366% |
| CIM | 2017-07-19 00:00:00.100000 | 41.03 | 1009188 | 41.76 | 39.5 | 5.747% |
| CIM | 2017-07-18 00:00:00.100000 | 38.8 | 637968 | 39.39 | 38.52 | 1.121% |
| CIM | 2017-07-17 00:00:00.100000 | 38.37 | 246289 | 38.67 | 37.72 | 0.788% |
| CIM | 2017-07-14 00:00:00.100000 | 38.07 | 178546 | 38.51 | 37.91 | -0.105% |
| CIM | 2017-07-13 00:00:00.100000 | 38.11 | 240451 | 38.23 | 37.7 | 1.302% |
| CIM | 2017-07-12 00:00:00.100000 | 37.62 | 259852 | 37.99 | 37.62 | -0.817% |
| CIM | 2017-07-11 00:00:00.100000 | 37.93 | 219630 | 38.48 | 37.84 | -1.455% |
| CIM | 2017-07-10 00:00:00.100000 | 38.49 | 239325 | 38.75 | 38.35 | 0.759% |
| CIM | 2017-07-07 00:00:00.100000 | 38.2 | 271904 | 38.29 | 37.51 | 0.184% |
| CIM | 2017-07-06 00:00:00.100000 | 38.13 | 410688 | 38.95 | 38.03 | -1.803% |
| CIM | 2017-07-05 00:00:00.100000 | 38.83 | 260196 | 39.17 | 38.46 | -0.792% |
| CIM | 2017-07-04 00:00:00.100000 | 39.14 | 196330 | 39.45 | 38.97 | 0.565% |
| CIM | 2017-07-03 00:00:00.100000 | 38.92 | 186347 | 39.16 | 38.64 | 0.206% |
| CIM | 2017-06-30 00:00:00.100000 | 38.84 | 333027 | 38.96 | 38.52 | -2.388% |
| CIM | 2017-06-29 00:00:00.100000 | 39.79 | 207252 | 39.84 | 39.35 | 1.583% |
| CIM | 2017-06-28 00:00:00.100000 | 39.17 | 153182 | 39.27 | 38.79 | -0.153% |
| CIM | 2017-06-27 00:00:00.100000 | 39.23 | 164860 | 39.34 | 38.94 | 0.461% |
| CIM | 2017-06-26 00:00:00.100000 | 39.05 | 164974 | 39.54 | 38.92 | -0.383% |
| CIM | 2017-06-23 00:00:00.100000 | 39.2 | 140282 | 39.47 | 39.06 | 0.179% |
| CIM | 2017-06-22 00:00:00.100000 | 39.13 | 157794 | 39.33 | 38.68 | 1.689% |
| CIM | 2017-06-21 00:00:00.100000 | 38.48 | 231697 | 38.87 | 38.39 | -1.485% |
| CIM | 2017-06-20 00:00:00.100000 | 39.06 | 180930 | 39.68 | 39.06 | -1.064% |
| CIM | 2017-06-19 00:00:00.100000 | 39.48 | 248549 | 39.5 | 38.8 | 1.309% |
| CIM | 2017-06-16 00:00:00.100000 | 38.97 | 430451 | 39.32 | 38.84 | -0.307% |
| CIM | 2017-06-15 00:00:00.100000 | 39.09 | 687002 | 39.79 | 38.7 | -1.013% |
| CIM | 2017-06-14 00:00:00.100000 | 39.49 | 313574 | 39.685 | 39.1 | 0.894% |
| CIM | 2017-06-13 00:00:00.100000 | 39.14 | 370895 | 39.24 | 38.7 | -0.255% |
| CIM | 2017-06-09 00:00:00.100000 | 39.24 | 274409 | 39.28 | 38.5 | 0.281% |
| CIM | 2017-06-08 00:00:00.100000 | 39.13 | 311193 | 39.44 | 38.51 | -1.037% |
| CIM | 2017-06-07 00:00:00.100000 | 39.54 | 239045 | 39.81 | 39.25 | -0.277% |
| CIM | 2017-06-06 00:00:00.100000 | 39.65 | 278759 | 40.29 | 39.65 | -1.954% |
| CIM | 2017-06-05 00:00:00.100000 | 40.44 | 219961 | 40.84 | 40.26 | -0.834% |
| CIM | 2017-06-02 00:00:00.100000 | 40.78 | 274687 | 40.92 | 40.305 | 0.741% |
| CIM | 2017-06-01 00:00:00.100000 | 40.48 | 185363 | 40.595 | 40.36 | -0.049% |
| CIM | 2017-05-31 00:00:00.100000 | 40.5 | 434803 | 40.74 | 40.38 | -0.369% |
| CIM | 2017-05-30 00:00:00.100000 | 40.65 | 187155 | 40.94 | 40.11 | -0.025% |
| CIM | 2017-05-29 00:00:00.100000 | 40.66 | 163268 | 41.12 | 40.64 | -0.465% |
| CIM | 2017-05-26 00:00:00.100000 | 40.85 | 180352 | 41.1 | 40.61 | -0.171% |
| CIM | 2017-05-25 00:00:00.100000 | 40.92 | 403688 | 40.99 | 40.7 | -0.486% |
| CIM | 2017-05-24 00:00:00.100000 | 41.12 | 561869 | 41.12 | 40.2 | 2.646% |
| CIM | 2017-05-23 00:00:00.100000 | 40.06 | 270667 | 40.27 | 39.93 | -0.174% |
| CIM | 2017-05-22 00:00:00.100000 | 40.13 | 263245 | 40.32 | 39.32 | 1.595% |
| CIM | 2017-05-19 00:00:00.100000 | 39.5 | 297002 | 39.53 | 39.1 | 0.101% |
| CIM | 2017-05-18 00:00:00.100000 | 39.46 | 594510 | 39.7 | 38.87 | -0.705% |
| CIM | 2017-05-17 00:00:00.100000 | 39.74 | 397160 | 39.95 | 39.37 | -1.341% |
| CIM | 2017-05-16 00:00:00.100000 | 40.28 | 447442 | 40.69 | 39.9 | 1.079% |
| CIM | 2017-05-15 00:00:00.100000 | 39.85 | 308800 | 40.0 | 39.52 | -0.499% |
| CIM | 2017-05-12 00:00:00.100000 | 40.05 | 267915 | 40.48 | 39.91 | -0.62% |
| CIM | 2017-05-11 00:00:00.100000 | 40.3 | 435824 | 40.7 | 40.23 | -0.543% |
| CIM | 2017-05-10 00:00:00.100000 | 40.52 | 1048511 | 40.685 | 38.7 | 4.811% |
| CIM | 2017-05-09 00:00:00.100000 | 38.66 | 495659 | 38.77 | 37.64 | 1.603% |
| CIM | 2017-05-08 00:00:00.100000 | 38.05 | 425954 | 38.16 | 37.68 | 1.629% |
| CIM | 2017-05-05 00:00:00.100000 | 37.44 | 300309 | 37.98 | 37.39 | -1.005% |
| CIM | 2017-05-04 00:00:00.100000 | 37.82 | 470689 | 37.925 | 37.5 | 0% |
| CIM | 2017-05-03 00:00:00.100000 | 37.82 | 407711 | 38.63 | 37.68 | -0.132% |
| CIM | 2017-05-02 00:00:00.100000 | 37.87 | 386949 | 37.89 | 37.2 | 0.371% |
| CIM | 2017-05-01 00:00:00.100000 | 37.73 | 330632 | 37.75 | 36.63 | 1.89% |
| CIM | 2017-04-28 00:00:00.100000 | 37.03 | 569322 | 37.13 | 36.05 | 2.406% |
| CIM | 2017-04-27 00:00:00.100000 | 36.16 | 296046 | 36.27 | 36.07 | -0.028% |
| CIM | 2017-04-26 00:00:00.100000 | 36.17 | 466729 | 36.25 | 35.95 | 0.612% |
| CIM | 2017-04-24 00:00:00.100000 | 35.95 | 180102 | 36.17 | 35.77 | 0.475% |
| CIM | 2017-04-21 00:00:00.100000 | 35.78 | 170516 | 36.06 | 35.6 | -0.39% |
| CIM | 2017-04-20 00:00:00.100000 | 35.92 | 234464 | 36.19 | 35.86 | -0.361% |
| CIM | 2017-04-19 00:00:00.100000 | 36.05 | 564298 | 36.25 | 35.92 | -0.083% |
| CIM | 2017-04-18 00:00:00.100000 | 36.08 | 475694 | 36.43 | 36.05 | -0.934% |
| CIM | 2017-04-13 00:00:00.100000 | 36.42 | 330946 | 36.69 | 36.23 | 0.055% |
| CIM | 2017-04-12 00:00:00.100000 | 36.4 | 425980 | 36.8 | 36.37 | -0.844% |
| CIM | 2017-04-11 00:00:00.100000 | 36.71 | 436684 | 36.9 | 36.21 | 0.328% |
| CIM | 2017-04-10 00:00:00.100000 | 36.59 | 269373 | 36.71 | 36.26 | 0.966% |
| CIM | 2017-04-07 00:00:00.100000 | 36.24 | 363669 | 36.48 | 36.03 | 0.138% |
| CIM | 2017-04-06 00:00:00.100000 | 36.19 | 325831 | 36.23 | 36.05 | -0.11% |
| CIM | 2017-04-05 00:00:00.100000 | 36.23 | 487394 | 36.25 | 35.41 | 0.639% |
| CIM | 2017-04-04 00:00:00.100000 | 36.0 | 355907 | 36.03 | 35.77 | -0.028% |
| CIM | 2017-04-03 00:00:00.100000 | 36.01 | 238995 | 36.19 | 35.67 | 0.223% |
| CIM | 2017-03-31 00:00:00.110000 | 35.93 | 573452 | 36.59 | 35.93 | -1.21% |
| CIM | 2017-03-30 00:00:00.110000 | 36.37 | 373961 | 36.7 | 36.22 | -0.465% |
| CIM | 2017-03-29 00:00:00.110000 | 36.54 | 409043 | 36.54 | 36.02 | 1.783% |
| CIM | 2017-03-28 00:00:00.110000 | 35.9 | 420780 | 35.99 | 35.8 | 0.307% |
| CIM | 2017-03-27 00:00:00.110000 | 35.79 | 149035 | 35.97 | 35.47 | -0.583% |
| CIM | 2017-03-24 00:00:00.110000 | 36.0 | 220715 | 36.3 | 35.92 | -0.083% |
| CIM | 2017-03-23 00:00:00.110000 | 36.03 | 235093 | 36.35 | 35.88 | 0.642% |
| CIM | 2017-03-22 00:00:00.110000 | 35.8 | 401872 | 36.59 | 35.57 | -1.648% |
| CIM | 2017-03-21 00:00:00.110000 | 36.4 | 308968 | 36.5 | 35.8 | 0.165% |
| CIM | 2017-03-20 00:00:00.110000 | 36.34 | 188036 | 36.68 | 36.26 | -0.629% |
| CIM | 2017-03-17 00:00:00.110000 | 36.57 | 391795 | 36.9 | 36.5 | -0.625% |
| CIM | 2017-03-16 00:00:00.110000 | 36.8 | 684080 | 37.26 | 36.32 | 0.794% |
| CIM | 2017-03-15 00:00:00.110000 | 36.51 | 383034 | 36.55 | 36.12 | 0.33% |
| CIM | 2017-03-14 00:00:00.110000 | 36.39 | 450427 | 36.67 | 36.1 | -0.438% |
| CIM | 2017-03-13 00:00:00.110000 | 36.55 | 277724 | 36.68 | 36.23 | -0.273% |
| CIM | 2017-03-10 00:00:00.110000 | 36.65 | 253460 | 36.98 | 36.3 | 0% |
| CIM | 2017-03-09 00:00:00.110000 | 36.65 | 448334 | 37.25 | 36.47 | -1.106% |
| CIM | 2017-03-08 00:00:00.110000 | 37.06 | 367209 | 37.41 | 36.9 | -1.226% |
| CIM | 2017-03-07 00:00:00.110000 | 37.52 | 549683 | 37.84 | 36.88 | 0.644% |
| CIM | 2017-03-06 00:00:00.110000 | 37.28 | 200316 | 37.4 | 36.97 | -0.187% |
| CIM | 2017-03-03 00:00:00.110000 | 37.35 | 263361 | 37.53 | 37.13 | -0.559% |
| CIM | 2017-03-02 00:00:00.110000 | 37.56 | 389859 | 37.99 | 37.2 | 0.16% |
| CIM | 2017-03-01 00:00:00.110000 | 37.5 | 328869 | 38.2 | 37.35 | -0.636% |
| CIM | 2017-02-28 00:00:00.110000 | 37.74 | 504130 | 38.1 | 37.48 | 0.08% |
| CIM | 2017-02-27 00:00:00.110000 | 37.71 | 274865 | 37.96 | 37.34 | -0.264% |
| CIM | 2017-02-24 00:00:00.110000 | 37.81 | 206024 | 38.3 | 37.61 | -1.459% |
| CIM | 2017-02-23 00:00:00.110000 | 38.37 | 251191 | 38.8 | 38.26 | -1.108% |
| CIM | 2017-02-22 00:00:00.110000 | 38.8 | 588966 | 38.89 | 37.48 | 2.294% |
| CIM | 2017-02-21 00:00:00.110000 | 37.93 | 409988 | 38.19 | 37.305 | -0.053% |
| CIM | 2017-02-20 00:00:00.110000 | 37.95 | 227884 | 38.66 | 37.78 | -1.249% |
| CIM | 2017-02-17 00:00:00.110000 | 38.43 | 296203 | 39.23 | 38.2 | -1.613% |
| CIM | 2017-02-16 00:00:00.110000 | 39.06 | 385821 | 39.14 | 38.63 | -0.433% |
| CIM | 2017-02-15 00:00:00.110000 | 39.23 | 470208 | 39.79 | 38.8 | 0.332% |
| CIM | 2017-02-14 00:00:00.110000 | 39.1 | 593330 | 39.19 | 38.78 | 1.164% |
| CIM | 2017-02-13 00:00:00.110000 | 38.65 | 465009 | 39.14 | 38.31 | 0.364% |
| CIM | 2017-02-10 00:00:00.110000 | 38.51 | 603929 | 38.69 | 37.26 | -0.44% |
| CIM | 2017-02-09 00:00:00.110000 | 38.68 | 682053 | 39.76 | 38.58 | -0.438% |
| CIM | 2017-02-08 00:00:00.110000 | 38.85 | 1132865 | 39.44 | 36.84 | 7.588% |
| CIM | 2017-02-07 00:00:00.110000 | 36.11 | 415254 | 36.27 | 34.5 | 3.26% |
| CIM | 2017-02-06 00:00:00.110000 | 34.97 | 277546 | 35.2 | 34.69 | 0.086% |
| CIM | 2017-02-03 00:00:00.110000 | 34.94 | 204025 | 35.2 | 34.67 | 0.201% |
| CIM | 2017-02-02 00:00:00.110000 | 34.87 | 268569 | 35.06 | 34.53 | 1.366% |
| CIM | 2017-02-01 00:00:00.110000 | 34.4 | 226331 | 34.48 | 34.02 | 0.292% |
| CIM | 2017-01-31 00:00:00.110000 | 34.3 | 383217 | 35.0 | 33.74 | -1.804% |
| CIM | 2017-01-30 00:00:00.110000 | 34.93 | 201737 | 35.04 | 34.34 | 0.057% |
| CIM | 2017-01-27 00:00:00.110000 | 34.91 | 218298 | 35.0 | 34.32 | -0.257% |
| CIM | 2017-01-25 00:00:00.110000 | 35.0 | 436790 | 35.04 | 34.24 | 1.449% |
| CIM | 2017-01-24 00:00:00.110000 | 34.5 | 336455 | 34.58 | 33.7 | 1.143% |
| CIM | 2017-01-23 00:00:00.110000 | 34.11 | 284190 | 34.69 | 34.01 | -0.756% |
| CIM | 2017-01-20 00:00:00.110000 | 34.37 | 611882 | 35.16 | 34.02 | -4.048% |
| CIM | 2017-01-19 00:00:00.110000 | 35.82 | 347324 | 36.1 | 35.02 | -0.968% |
| CIM | 2017-01-18 00:00:00.110000 | 36.17 | 343778 | 36.42 | 35.34 | -1.229% |
| CIM | 2017-01-17 00:00:00.110000 | 36.62 | 227867 | 37.01 | 36.52 | 0.055% |
| CIM | 2017-01-16 00:00:00.110000 | 36.6 | 147387 | 36.79 | 36.31 | 0.66% |
| CIM | 2017-01-13 00:00:00.110000 | 36.36 | 327610 | 37.0 | 35.72 | -1.915% |
| CIM | 2017-01-12 00:00:00.110000 | 37.07 | 393917 | 37.17 | 36.3 | 1.423% |
| CIM | 2017-01-11 00:00:00.110000 | 36.55 | 278903 | 36.9 | 36.09 | 1.303% |
| CIM | 2017-01-10 00:00:00.110000 | 36.08 | 399688 | 36.56 | 35.4 | -1.421% |
| CIM | 2017-01-09 00:00:00.110000 | 36.6 | 292571 | 36.74 | 35.5 | 2.78% |
| CIM | 2017-01-06 00:00:00.110000 | 35.61 | 160587 | 35.79 | 35.44 | 0.536% |
| CIM | 2017-01-05 00:00:00.110000 | 35.42 | 286134 | 35.87 | 35.23 | -0.028% |
| CIM | 2017-01-04 00:00:00.110000 | 35.43 | 411740 | 36.4 | 35.17 | -2.019% |
| CIM | 2017-01-03 00:00:00.110000 | 36.16 | 323580 | 36.44 | 35.38 | 3.492% |
| CIM | 2016-12-30 00:00:00.110000 | 34.94 | 148518 | 35.19 | 34.71 | -0.143% |
| CIM | 2016-12-29 00:00:00.110000 | 34.99 | 155803 | 35.085 | 34.26 | 1.509% |
| CIM | 2016-12-28 00:00:00.110000 | 34.47 | 202126 | 34.77 | 33.92 | 0.466% |
| CIM | 2016-12-23 00:00:00.110000 | 34.31 | 104966 | 34.5 | 33.77 | 0.088% |
| CIM | 2016-12-22 00:00:00.110000 | 34.28 | 224458 | 34.28 | 33.32 | 2.085% |
| CIM | 2016-12-21 00:00:00.110000 | 33.58 | 321126 | 33.87 | 32.98 | -0.386% |
| CIM | 2016-12-20 00:00:00.110000 | 33.71 | 339746 | 34.19 | 33.17 | 1.14% |
| CIM | 2016-12-19 00:00:00.110000 | 33.33 | 381757 | 33.79 | 32.1 | -1.01% |
| CIM | 2016-12-16 00:00:00.110000 | 33.67 | 472076 | 33.8 | 32.97 | 2.621% |
| CIM | 2016-12-15 00:00:00.110000 | 32.81 | 378637 | 32.92 | 32.09 | 0.552% |
| CIM | 2016-12-14 00:00:00.110000 | 32.63 | 393803 | 32.9 | 32.07 | 1.746% |
| CIM | 2016-12-13 00:00:00.110000 | 32.07 | 303235 | 32.79 | 31.94 | -1.806% |
| CIM | 2016-12-12 00:00:00.110000 | 32.66 | 335340 | 32.83 | 32.0 | 1.871% |
| CIM | 2016-12-09 00:00:00.110000 | 32.06 | 440647 | 32.17 | 30.81 | 2.855% |
| CIM | 2016-12-08 00:00:00.110000 | 31.17 | 290821 | 31.23 | 30.4 | 2.096% |
| CIM | 2016-12-07 00:00:00.110000 | 30.53 | 318276 | 31.34 | 30.1 | -1.675% |
| CIM | 2016-12-06 00:00:00.110000 | 31.05 | 205235 | 31.75 | 30.9 | 0.485% |
| CIM | 2016-12-05 00:00:00.110000 | 30.9 | 217957 | 31.13 | 30.395 | -1.088% |
| CIM | 2016-12-02 00:00:00.110000 | 31.24 | 282758 | 31.62 | 31.18 | -0.192% |
| CIM | 2016-12-01 00:00:00.110000 | 31.3 | 381480 | 31.3 | 30.82 | 1.557% |
| CIM | 2016-11-30 00:00:00.110000 | 30.82 | 634691 | 31.16 | 30.65 | -1.439% |
| CIM | 2016-11-29 00:00:00.110000 | 31.27 | 294815 | 31.91 | 31.19 | -2.036% |
| CIM | 2016-11-28 00:00:00.110000 | 31.92 | 233190 | 31.97 | 31.44 | 1.301% |
| CIM | 2016-11-25 00:00:00.110000 | 31.51 | 190806 | 31.89 | 31.31 | -0.222% |
| CIM | 2016-11-24 00:00:00.110000 | 31.58 | 294822 | 31.85 | 31.39 | 1.218% |
| CIM | 2016-11-23 00:00:00.110000 | 31.2 | 238424 | 31.2 | 30.59 | 0.808% |
| CIM | 2016-11-22 00:00:00.110000 | 30.95 | 330592 | 31.02 | 30.5 | 1.243% |
| CIM | 2016-11-21 00:00:00.110000 | 30.57 | 285586 | 30.77 | 30.07 | -0.423% |
| CIM | 2016-11-18 00:00:00.110000 | 30.7 | 379562 | 30.72 | 30.2 | 0.033% |
| CIM | 2016-11-17 00:00:00.110000 | 30.69 | 504210 | 30.69 | 29.53 | 1.455% |
| CIM | 2016-11-16 00:00:00.110000 | 30.25 | 500770 | 30.6 | 29.68 | -1.144% |
| CIM | 2016-11-15 00:00:00.110000 | 30.6 | 370294 | 30.99 | 30.03 | -0.907% |
| CIM | 2016-11-14 00:00:00.110000 | 30.88 | 315165 | 30.99 | 30.38 | 0% |
| CIM | 2016-11-11 00:00:00.110000 | 30.88 | 588173 | 30.88 | 29.97 | 2.557% |
| CIM | 2016-11-10 00:00:00.110000 | 30.11 | 529591 | 30.11 | 28.79 | 5.76% |
| CIM | 2016-11-09 00:00:00.110000 | 28.47 | 425193 | 29.66 | 27.95 | -1.488% |
| CIM | 2016-11-08 00:00:00.110000 | 28.9 | 384910 | 28.93 | 28.42 | 0.978% |
| CIM | 2016-11-07 00:00:00.110000 | 28.62 | 233330 | 28.68 | 28.04 | 0.704% |
| CIM | 2016-11-04 00:00:00.110000 | 28.42 | 257030 | 28.49 | 28.08 | -1.319% |
| CIM | 2016-11-03 00:00:00.110000 | 28.8 | 230703 | 28.87 | 28.18 | 0.035% |
| CIM | 2016-11-02 00:00:00.110000 | 28.79 | 203188 | 29.245 | 28.57 | -2.241% |
| CIM | 2016-11-01 00:00:00.110000 | 29.45 | 272210 | 29.59 | 29.25 | -0.473% |
| CIM | 2016-10-31 00:00:00.110000 | 29.59 | 241095 | 29.59 | 28.8 | 1.475% |
| CIM | 2016-10-28 00:00:00.110000 | 29.16 | 363885 | 29.45 | 28.84 | 0.034% |
| CIM | 2016-10-27 00:00:00.110000 | 29.15 | 402011 | 30.02 | 29.14 | -2.083% |
| CIM | 2016-10-26 00:00:00.110000 | 29.77 | 354016 | 30.34 | 29.56 | -2.265% |
| CIM | 2016-10-25 00:00:00.110000 | 30.46 | 308108 | 30.77 | 30.3 | -0.033% |
| CIM | 2016-10-24 00:00:00.110000 | 30.47 | 314706 | 30.65 | 29.96 | -0.717% |
| CIM | 2016-10-21 00:00:00.110000 | 30.69 | 675155 | 30.82 | 30.01 | 1.154% |
| CIM | 2016-10-20 00:00:00.110000 | 30.34 | 626558 | 30.47 | 28.51 | 6.831% |
| CIM | 2016-10-19 00:00:00.110000 | 28.4 | 510494 | 28.58 | 27.45 | 2.564% |
| CIM | 2016-10-18 00:00:00.110000 | 27.69 | 516158 | 28.17 | 27.66 | -0.575% |
| CIM | 2016-10-17 00:00:00.110000 | 27.85 | 311802 | 27.98 | 27.61 | -0.748% |
| CIM | 2016-10-14 00:00:00.110000 | 28.06 | 529162 | 28.36 | 27.79 | 1.63% |
| CIM | 2016-10-13 00:00:00.110000 | 27.61 | 526884 | 28.19 | 27.55 | -1.181% |
| CIM | 2016-10-12 00:00:00.110000 | 27.94 | 498252 | 28.08 | 27.54 | 0.287% |
| CIM | 2016-10-11 00:00:00.110000 | 27.86 | 429345 | 28.0 | 27.2 | 1.42% |
| CIM | 2016-10-10 00:00:00.110000 | 27.47 | 385899 | 28.21 | 27.16 | 0.586% |
| CIM | 2016-10-07 00:00:00.110000 | 27.31 | 455410 | 27.98 | 27.16 | -1.051% |
| CIM | 2016-10-06 00:00:00.110000 | 27.6 | 537810 | 28.15 | 27.47 | -0.791% |
| CIM | 2016-10-05 00:00:00.110000 | 27.82 | 417158 | 28.22 | 27.69 | -0.643% |
| CIM | 2016-10-04 00:00:00.110000 | 28.0 | 656228 | 28.87 | 27.66 | -2.473% |
| CIM | 2016-10-03 00:00:00.110000 | 28.71 | 164370 | 29.23 | 28.6 | -0.104% |
| CIM | 2016-09-30 00:00:00.100000 | 28.74 | 433602 | 29.02 | 28.37 | -0.828% |
| CIM | 2016-09-29 00:00:00.100000 | 28.98 | 380719 | 29.11 | 28.66 | 1.329% |
| CIM | 2016-09-28 00:00:00.100000 | 28.6 | 558975 | 29.22 | 28.34 | -1.141% |
| CIM | 2016-09-27 00:00:00.100000 | 28.93 | 321359 | 29.04 | 28.33 | -0.241% |
| CIM | 2016-09-26 00:00:00.100000 | 29.0 | 422120 | 29.32 | 28.48 | 0.485% |
| CIM | 2016-09-23 00:00:00.100000 | 28.86 | 403229 | 29.59 | 28.34 | -2.103% |
| CIM | 2016-09-22 00:00:00.100000 | 29.48 | 533336 | 29.55 | 28.24 | 3.113% |
| CIM | 2016-09-21 00:00:00.100000 | 28.59 | 486533 | 28.79 | 27.79 | 3.027% |
| CIM | 2016-09-20 00:00:00.100000 | 27.75 | 527203 | 28.0 | 27.55 | 0.689% |
| CIM | 2016-09-19 00:00:00.100000 | 27.56 | 111508 | 27.98 | 27.4 | -0.685% |
| CIM | 2016-09-16 00:00:00.100000 | 27.75 | 528243 | 27.82 | 27.49 | 0.726% |
| CIM | 2016-09-15 00:00:00.100000 | 27.55 | 558725 | 27.65 | 27.15 | 0.145% |
| CIM | 2016-09-14 00:00:00.100000 | 27.51 | 444147 | 27.65 | 27.14 | -0.578% |
| CIM | 2016-09-13 00:00:00.100000 | 27.67 | 313621 | 28.33 | 27.6 | -1.845% |
| CIM | 2016-09-12 00:00:00.100000 | 28.19 | 522434 | 28.28 | 27.72 | -2.558% |
| CIM | 2016-09-09 00:00:00.100000 | 28.93 | 621739 | 29.48 | 28.69 | -2.593% |
| CIM | 2016-09-08 00:00:00.100000 | 29.7 | 551577 | 29.81 | 29.03 | 1.573% |
| CIM | 2016-09-07 00:00:00.100000 | 29.24 | 555680 | 29.38 | 28.6 | 0.24% |
| CIM | 2016-09-06 00:00:00.100000 | 29.17 | 549004 | 29.65 | 28.95 | -0.512% |
| CIM | 2016-09-05 00:00:00.100000 | 29.32 | 403304 | 29.79 | 29.25 | 1.278% |
| CIM | 2016-09-02 00:00:00.100000 | 28.95 | 869199 | 29.68 | 28.72 | -0.172% |
| CIM | 2016-09-01 00:00:00.100000 | 29.0 | 907843 | 29.81 | 28.74 | -2.06% |
| CIM | 2016-08-31 00:00:00.100000 | 29.61 | 894179 | 29.94 | 29.53 | -0.303% |
| CIM | 2016-08-30 00:00:00.100000 | 29.7 | 745482 | 30.94 | 29.615 | -3.163% |
| CIM | 2016-08-29 00:00:00.100000 | 30.67 | 345635 | 30.75 | 29.94 | 0.098% |
| CIM | 2016-08-26 00:00:00.100000 | 30.64 | 342691 | 31.22 | 30.205 | -1.129% |
| CIM | 2016-08-25 00:00:00.100000 | 30.99 | 439468 | 31.25 | 30.66 | -0.032% |
| CIM | 2016-08-24 00:00:00.100000 | 31.0 | 330996 | 31.18 | 30.63 | 0.944% |
| CIM | 2016-08-23 00:00:00.100000 | 30.71 | 349778 | 31.17 | 30.33 | 0.13% |
| CIM | 2016-08-22 00:00:00.100000 | 30.67 | 294442 | 31.18 | 30.24 | 1.355% |
| CIM | 2016-08-19 00:00:00.100000 | 30.26 | 564669 | 30.6 | 29.67 | -1.337% |
| CIM | 2016-08-18 00:00:00.100000 | 30.67 | 839491 | 31.08 | 29.98 | -1.856% |
| CIM | 2016-08-17 00:00:00.100000 | 31.25 | 879708 | 31.45 | 30.92 | -0.478% |
| CIM | 2016-08-16 00:00:00.100000 | 31.4 | 554525 | 31.51 | 30.0 | 0.032% |
| CIM | 2016-08-15 00:00:00.100000 | 31.39 | 387886 | 31.39 | 30.83 | 0.064% |
| CIM | 2016-08-12 00:00:00.100000 | 31.37 | 664386 | 31.75 | 30.79 | 0.096% |
| CIM | 2016-08-11 00:00:00.100000 | 31.34 | 725887 | 31.49 | 30.35 | 3.024% |
| CIM | 2016-08-10 00:00:00.100000 | 30.42 | 867994 | 30.62 | 29.83 | -2.092% |
| CIM | 2016-08-09 00:00:00.100000 | 31.07 | 636907 | 31.75 | 30.47 | -1.615% |
| CIM | 2016-08-08 00:00:00.100000 | 31.58 | 610151 | 31.58 | 30.44 | 3.541% |
| CIM | 2016-08-05 00:00:00.100000 | 30.5 | 1325601 | 30.84 | 30.26 | -0.813% |
| CIM | 2016-08-04 00:00:00.100000 | 30.75 | 953449 | 30.85 | 30.085 | 2.261% |
| CIM | 2016-08-03 00:00:00.100000 | 30.07 | 809321 | 30.16 | 29.38 | 2.14% |
| CIM | 2016-08-02 00:00:00.100000 | 29.44 | 664098 | 29.68 | 28.82 | 0.96% |
| CIM | 2016-08-01 00:00:00.100000 | 29.16 | 738483 | 29.29 | 28.84 | -0.274% |
| CIM | 2016-07-29 00:00:00.100000 | 29.24 | 603614 | 29.34 | 28.78 | 1.74% |
| CIM | 2016-07-28 00:00:00.100000 | 28.74 | 933794 | 28.94 | 28.2 | 1.197% |
| CIM | 2016-07-27 00:00:00.100000 | 28.4 | 1054502 | 28.84 | 27.85 | 1.356% |
| CIM | 2016-07-26 00:00:00.100000 | 28.02 | 1280824 | 28.32 | 27.51 | 1.265% |
| CIM | 2016-07-25 00:00:00.100000 | 27.67 | 490227 | 27.81 | 27.39 | 0.472% |
| CIM | 2016-07-22 00:00:00.100000 | 27.54 | 1136864 | 28.28 | 27.22 | -1.149% |
| CIM | 2016-07-21 00:00:00.100000 | 27.86 | 2090360 | 28.21 | 26.97 | 3.338% |
| CIM | 2016-07-20 00:00:00.100000 | 26.96 | 2338086 | 28.5 | 26.55 | -19.015% |
| CIM | 2016-07-19 00:00:00.100000 | 33.29 | 484998 | 33.77 | 32.52 | 0.09% |
| CIM | 2016-07-18 00:00:00.100000 | 33.26 | 274391 | 33.54 | 33.05 | 0.241% |
| CIM | 2016-07-15 00:00:00.100000 | 33.18 | 568712 | 33.5 | 32.05 | 2.916% |
| CIM | 2016-07-14 00:00:00.100000 | 32.24 | 596039 | 32.89 | 31.3 | 1.066% |
| CIM | 2016-07-13 00:00:00.100000 | 31.9 | 509505 | 32.3 | 31.49 | 0.188% |
| CIM | 2016-07-12 00:00:00.100000 | 31.84 | 752715 | 32.0 | 31.29 | 1.563% |
| CIM | 2016-07-11 00:00:00.100000 | 31.35 | 885294 | 32.75 | 31.24 | -0.476% |
| CIM | 2016-07-08 00:00:00.100000 | 31.5 | 1399538 | 31.77 | 29.76 | 4.132% |
| CIM | 2016-07-07 00:00:00.100000 | 30.25 | 1617130 | 36.1 | 30.03 | -16.529% |
| CIM | 2016-07-06 00:00:00.100000 | 36.24 | 689907 | 36.49 | 35.39 | 1.998% |
| CIM | 2016-07-05 00:00:00.100000 | 35.53 | 507123 | 36.28 | 34.91 | -1.524% |
| CIM | 2016-07-04 00:00:00.100000 | 36.08 | 341196 | 36.11 | 35.25 | 0.362% |
| CIM | 2016-07-01 00:00:00.100000 | 35.95 | 822052 | 36.85 | 35.52 | 0.559% |
| CIM | 2016-06-30 00:00:00.100000 | 35.75 | 813897 | 36.28 | 35.42 | 2.348% |
| CIM | 2016-06-29 00:00:00.100000 | 34.93 | 636267 | 35.7 | 34.7 | 1.423% |
| CIM | 2016-06-28 00:00:00.100000 | 34.44 | 488827 | 34.86 | 34.0 | -1.6% |
| CIM | 2016-06-27 00:00:00.100000 | 35.0 | 565691 | 35.44 | 34.27 | 0.2% |
| CIM | 2016-06-24 00:00:00.100000 | 34.93 | 619633 | 37.23 | 34.9 | -4.38% |
| CIM | 2016-06-23 00:00:00.100000 | 36.53 | 352919 | 37.22 | 36.53 | -1.27% |
| CIM | 2016-06-22 00:00:00.100000 | 37.0 | 374729 | 37.32 | 36.29 | 0.626% |
| CIM | 2016-06-21 00:00:00.100000 | 36.77 | 424114 | 36.91 | 35.78 | 0.574% |
| CIM | 2016-06-20 00:00:00.100000 | 36.56 | 580401 | 37.25 | 36.38 | 0.192% |
| CIM | 2016-06-17 00:00:00.100000 | 36.49 | 628951 | 36.87 | 36.37 | 0.801% |
| CIM | 2016-06-16 00:00:00.100000 | 36.2 | 405319 | 36.93 | 36.12 | -0.522% |